OpenScreener ES

Demo Consumo 21 S.A. (demo) DM21

ZZDEMO000219 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
27,276 EUR
Variación
+1,48 %
Tipo de cierre
CLOSING_AUCTION
Última negociación
2026-10-16
Cierres de las últimas 120 sesiones; los huecos son sesiones sin cierre.
Precios no ajustados por operaciones corporativas; las sesiones marcadas «op. corporativa» no son comparables.
Sesiones (206)
SesiónCierreVar.Máx.Mín.VolumenEfectivoEstadoFuente
2026-10-1627,276+1,48 %28,07526,477501.13613.668.986negociado synthetic
2026-10-1526,878+3,54 %27,25726,499440.02711.827.046negociado synthetic
2026-10-1425,96−7,03 %26,36225,55882.0282.129.447negociado synthetic
2026-10-1327,923−0,58 %28,43127,41526.809748.588negociado synthetic
2026-10-1228,086−0,71 %28,66727,50557.3031.609.412negociado synthetic
2026-10-0928,286−0,56 %29,11527,457361.51010.225.672negociado synthetic
2026-10-0828,446+2,12 %29,01827,874603.14017.156.920negociado synthetic
2026-10-0727,856−2,56 %28,42727,285291.0858.108.464negociado synthetic
2026-10-0628,588+0,31 %29,17428,002566.22716.187.297negociado synthetic
2026-10-0528,501−2,03 %28,94828,054683.06819.468.121negociado synthetic
2026-10-0229,092+1,40 %29,20828,976368.44410.718.773negociado synthetic
2026-10-0128,691+0,53 %29,4827,902259.4087.442.675negociado synthetic
2026-09-3028,541+0,67 %28,62128,461631.63918.027.609negociado synthetic
2026-09-2928,352−1,72 %28,92827,776726.65020.601.981negociado synthetic
2026-09-2828,849+1,49 %29,14328,555855.70824.686.320negociado synthetic
2026-09-2528,425+2,20 %28,50228,348886.40525.196.062negociado synthetic
2026-09-2427,813−1,92 %27,94127,685310.8288.645.059negociado synthetic
2026-09-2328,358+1,52 %28,98227,73428.652812.513negociado synthetic
2026-09-2227,933+0,78 %28,02527,841888.75724.825.649negociado synthetic
2026-09-2127,718+2,58 %28,45326,983471.67413.073.860negociado synthetic
2026-09-1827,02−2,26 %27,67726,363368.3129.951.790negociado synthetic
2026-09-1727,645+0,02 %27,99327,297261.5517.230.577negociado synthetic
2026-09-1627,64−2,06 %28,43126,849603.59516.683.366negociado synthetic
2026-09-1528,221−0,32 %28,71527,727184.5855.209.173negociado synthetic
2026-09-1428,312−1,56 %28,65727,967453.41812.837.170negociado synthetic
2026-09-1128,761−0,59 %29,43728,08553.6451.542.884negociado synthetic
2026-09-1028,931−0,83 %29,52428,338634.08018.344.568negociado synthetic
2026-09-0929,173+0,24 %29,94328,40399.9022.914.441negociado synthetic
2026-09-0829,103+2,26 %29,87728,329870.91725.346.297negociado synthetic
2026-09-0728,46+3,19 %28,58828,332183.3795.218.966negociado synthetic
2026-09-0427,581+1,92 %28,36726,795862.70723.794.322negociado synthetic
2026-09-0327,062−1,23 %27,42526,699630.36917.059.046negociado synthetic
2026-09-0227,398−0,18 %27,45627,34493.38313.517.707negociado synthetic
2026-09-0127,448−0,03 %27,69227,204719.68819.753.996negociado synthetic
2026-08-3127,457−2,05 %27,827,114840.98323.090.870negociado synthetic
2026-08-2828,033+1,19 %28,45927,607415.68111.652.785negociado synthetic
2026-08-2727,704+0,20 %27,95627,452133.4023.695.769negociado synthetic
2026-08-2627,65−0,72 %27,76627,534822.69222.747.434negociado synthetic
2026-08-2527,851−0,62 %28,23327,469474.62713.218.837negociado synthetic
2026-08-2428,024−0,48 %28,42827,62699.53419.603.741negociado synthetic
2026-08-2128,16+0,59 %28,48927,831601.94216.950.687negociado synthetic
2026-08-2027,994−0,07 %28,18227,806702.59119.668.332negociado synthetic
2026-08-1928,014−0,78 %28,35927,669115.6883.240.884negociado synthetic
2026-08-1828,234−1,74 %28,86127,607391.87111.064.086negociado synthetic
2026-08-1728,733−0,11 %29,40528,061775.42322.280.229negociado synthetic
2026-08-1428,766−0,09 %29,03428,498860.29224.747.160negociado synthetic
2026-08-1328,791+0,39 %29,09628,486407.50511.732.476negociado synthetic
2026-08-1228,679+0,70 %29,03528,323404.28511.594.490negociado synthetic
2026-08-1128,481+1,51 %29,12227,84612.30717.439.116negociado synthetic
2026-08-1028,058−1,35 %28,4427,676425.59511.941.345negociado synthetic
2026-08-0728,441+1,32 %29,21227,67356.09910.127.812negociado synthetic
2026-08-0628,07+2,13 %28,65127,489377.82410.605.520negociado synthetic
2026-08-0527,485−2,77 %27,63127,33918.020495.280negociado synthetic
2026-08-0428,267+2,55 %29,07327,461613.32217.336.773negociado synthetic
2026-08-0327,564+2,35 %28,08827,04831.17522.910.508negociado synthetic
2026-07-3126,932−2,32 %27,26626,598216.0865.819.628negociado synthetic
2026-07-3027,571−2,58 %28,04827,094293.0818.080.536negociado synthetic
2026-07-2928,301+1,37 %28,95527,647459.37313.000.715negociado synthetic
2026-07-2827,919−0,05 %28,67827,16863.38924.104.957negociado synthetic
2026-07-2727,933+2,37 %28,30727,559307.1758.580.319negociado synthetic
2026-07-2427,286+0,48 %27,65726,915497.56013.576.422negociado synthetic
2026-07-2327,155−0,46 %27,48926,821759.18620.615.696negociado synthetic
2026-07-2227,281−1,38 %27,79926,763776.14221.173.930negociado synthetic
2026-07-2127,664−0,89 %28,48326,845282.9567.827.695negociado synthetic
2026-07-2027,913−0,20 %28,67527,151778.78121.738.114negociado synthetic
2026-07-1727,969+0,13 %28,24327,695719.20520.115.445negociado synthetic
2026-07-1627,933+2,50 %28,56727,29982.8772.315.003negociado synthetic
2026-07-1527,253+1,21 %27,62426,882406.38311.075.156negociado synthetic
2026-07-1426,928−0,24 %27,07126,785555.78614.966.205negociado synthetic
2026-07-1326,994−0,44 %27,6926,298538.74114.542.775negociado synthetic
2026-07-1027,112−0,08 %27,35926,865891.27524.164.248negociado synthetic
2026-07-0927,135+1,15 %27,50726,763757.25320.548.060negociado synthetic
2026-07-0826,826−1,91 %27,42726,225819.77221.991.204negociado synthetic
2026-07-0727,348+0,65 %27,627,096480.16813.131.634negociado synthetic
2026-07-0627,171−0,06 %27,6926,652713.54519.387.731negociado synthetic
2026-07-0327,186−0,11 %27,41726,955858.37423.335.756negociado synthetic
2026-07-0227,217+1,64 %27,55426,88629.98417.146.275negociado synthetic
2026-07-0126,778−2,26 %27,28726,269695.24818.617.351negociado synthetic
2026-06-3027,396−0,55 %27,8426,952529.60514.509.059negociado synthetic
2026-06-2927,547−0,90 %27,80627,288405.88111.180.804negociado synthetic
2026-06-2627,797−2,25 %28,5727,0245.484152.439negociado synthetic
2026-06-2528,438−1,54 %28,80528,071773.32621.991.845negociado synthetic
2026-06-2428,884−0,01 %29,25928,509877.05325.332.799negociado synthetic
2026-06-2328,888−0,31 %29,53528,241491.74914.205.645negociado synthetic
2026-06-2228,978−2,91 %29,51728,439388.09011.246.072negociado synthetic
2026-06-1929,846+3,39 %30,43129,261206.1336.152.246negociado synthetic
2026-06-1828,868−3,79 %28,93228,804253.1957.309.233negociado synthetic
2026-06-1730,006−0,73 %30,14129,871665.79819.977.935negociado synthetic
2026-06-1630,227−0,61 %30,33630,118381.69311.537.434negociado synthetic
2026-06-1530,413−2,54 %31,21629,61490.94014.930.958negociado synthetic
2026-06-1231,207+3,43 %31,49130,923847.55526.449.649negociado synthetic
2026-06-1130,171+0,65 %30,94629,396253.1067.636.461negociado synthetic
2026-06-1029,976−1,74 %30,65929,293191.4605.739.205negociado synthetic
2026-06-0930,506−0,47 %30,76530,247646.94919.735.826negociado synthetic
2026-06-0830,649−1,20 %31,22230,076710.95221.789.968negociado synthetic
2026-06-0531,022+2,12 %31,86930,175828.78825.710.661negociado synthetic
2026-06-0430,379+0,38 %30,80129,957235.1397.143.288negociado synthetic
2026-06-0330,265+0,84 %30,88229,648554.65616.786.664negociado synthetic
2026-06-0230,014+0,51 %30,89329,135696.20520.895.897negociado synthetic
2026-06-0129,861+0,60 %30,29429,428817.28524.404.947negociado synthetic
2026-05-2929,683+1,07 %30,38628,98137.8924.093.048negociado synthetic
2026-05-2829,368−1,91 %29,48329,253197.3675.796.274negociado synthetic
2026-05-2729,941−1,09 %30,02829,854693.64920.768.545negociado synthetic
2026-05-2630,272+0,31 %31,03529,509708.01321.432.970negociado synthetic
2026-05-2530,179−0,67 %30,59829,76698.28821.073.634negociado synthetic
2026-05-2230,384+1,31 %31,01329,755471.89614.338.088negociado synthetic
2026-05-2129,99+0,49 %30,70129,279497.88514.931.571negociado synthetic
2026-05-2029,845−4,20 %30,50529,185262.0337.820.375negociado synthetic
2026-05-1931,152+1,10 %32,07730,227585.63618.243.733negociado synthetic
2026-05-1830,813+4,23 %31,44530,181568.11017.505.173negociado synthetic
2026-05-1529,563+0,84 %29,68429,442897.36926.528.920negociado synthetic
2026-05-1429,316+0,29 %30,16928,463836.66024.527.525negociado synthetic
2026-05-1329,231−1,64 %29,81928,643647.27718.920.554negociado synthetic
2026-05-1229,718−3,62 %30,01829,418848.73125.222.588negociado synthetic
2026-05-1130,835−3,25 %31,48930,181774.03023.867.215negociado synthetic
2026-05-0831,871+1,03 %32,17431,568656.62820.927.391negociado synthetic
2026-05-0731,547+0,90 %32,41530,679744.74823.494.565negociado synthetic
2026-05-0631,266+4,77 %31,39431,138461.00614.413.814negociado synthetic
2026-05-0529,843−0,61 %30,34729,339876.76426.165.268negociado synthetic
2026-05-0430,026−1,22 %30,48229,57245.1397.360.544negociado synthetic
2026-05-0130,398+1,12 %30,56230,234342.37510.407.515negociado synthetic
2026-04-3030,06−0,71 %30,12629,9945.566167.314negociado synthetic
2026-04-2930,276+0,58 %30,86329,689861.66926.087.891negociado synthetic
2026-04-2830,1−2,09 %30,37429,826125.0883.765.149negociado synthetic
2026-04-2730,744−1,32 %30,85830,63570.91217.552.119negociado synthetic
2026-04-2431,154+1,64 %31,22331,085800.76124.946.908negociado synthetic
2026-04-2330,65−0,36 %30,91730,383790.66924.234.005negociado synthetic
2026-04-2230,76+2,72 %31,39730,12356.7041.744.215negociado synthetic
2026-04-2129,946+2,55 %30,09629,79613.986418.825negociado synthetic
2026-04-2029,202−2,24 %29,35729,047238.1046.953.113negociado synthetic
2026-04-1729,87+1,50 %30,29729,44387.6892.619.270negociado synthetic
2026-04-1629,429+0,56 %29,91828,94824.38924.260.944negociado synthetic
2026-04-1529,265+2,21 %29,83328,697262.4827.681.536negociado synthetic
2026-04-1428,631+0,01 %29,4327,832180.3995.165.004negociado synthetic
2026-04-1328,629−1,98 %29,34827,91128.9163.690.736negociado synthetic
2026-04-1029,207+0,17 %29,97228,442790.54723.089.506negociado synthetic
2026-04-0929,157+1,49 %29,43428,88672.49819.608.024negociado synthetic
2026-04-0828,729−0,67 %29,42128,037719.86320.680.944negociado synthetic
2026-04-0728,924+1,70 %29,78928,059893.65325.848.019negociado synthetic
2026-04-0628,441−0,53 %28,68328,199814.91823.177.083negociado synthetic
2026-04-0328,593+0,10 %29,35627,83637.45018.226.608negociado synthetic
2026-04-0228,565−0,79 %28,99928,131697.13219.913.576negociado synthetic
2026-04-0128,792+0,62 %29,01728,567554.60815.968.274negociado synthetic
2026-03-3128,615−0,10 %28,71228,518407.19011.651.742negociado synthetic
2026-03-3028,644+0,80 %28,93928,34920.422584.968negociado synthetic
2026-03-2728,416−1,46 %29,04427,788484.98613.781.362negociado synthetic
2026-03-2628,838+3,89 %29,54528,131148.9524.295.478negociado synthetic
2026-03-2527,759−0,55 %28,3727,148364.60610.121.098negociado synthetic
2026-03-2427,913+2,99 %28,03927,787421.15711.755.755negociado synthetic
2026-03-2327,103+0,06 %27,77226,434516.95514.011.031negociado synthetic
2026-03-2027,086−0,39 %27,33526,837580.16615.714.376negociado synthetic
2026-03-1927,191−2,04 %27,25627,126485.98413.214.391negociado synthetic
2026-03-1827,758−0,26 %27,83327,683736.11020.432.941negociado synthetic
2026-03-1727,83−0,22 %28,46727,193817.22922.743.483negociado synthetic
2026-03-1627,892−0,42 %28,66727,117165.4844.615.680negociado synthetic
2026-03-1328,01−1,14 %28,46727,553534.34114.966.891negociado synthetic
2026-03-1228,333−1,35 %28,6927,976458.67512.995.639negociado synthetic
2026-03-1128,72−2,76 %28,92428,516599.59517.220.368negociado synthetic
2026-03-1029,535−0,56 %29,99929,071593.70817.535.166negociado synthetic
2026-03-0929,7−2,34 %29,98229,418103.2253.065.782negociado synthetic
2026-03-0630,413+1,58 %30,84529,981733.20222.298.872negociado synthetic
2026-03-0529,939−2,04 %30,08329,79534.4471.031.309negociado synthetic
2026-03-0430,563−1,69 %31,29329,833789.94524.143.089negociado synthetic
2026-03-0331,087+3,46 %31,76830,406458.06214.239.773negociado synthetic
2026-03-0230,048+0,50 %30,329,796498.70714.985.148negociado synthetic
2026-02-2729,9−0,55 %30,47429,326659.78619.727.601negociado synthetic
2026-02-2630,064+3,43 %30,22329,905565.79017.009.911negociado synthetic
2026-02-2529,068−2,74 %29,26328,873465.87613.542.084negociado synthetic
2026-02-2429,887+0,01 %30,72429,05727.60021.745.781negociado synthetic
2026-02-2329,885−0,30 %30,43829,33211.290337.402negociado synthetic
2026-02-2029,974−3,74 %30,28329,665874.76826.220.296negociado synthetic
2026-02-1931,14+0,72 %31,85330,427225.2027.012.790negociado synthetic
2026-02-1830,916−1,95 %31,09830,734746.77523.087.296negociado synthetic
2026-02-1731,532+0,11 %32,11830,94696.3693.038.707negociado synthetic
2026-02-1631,496+0,95 %31,96231,03782.67424.651.100negociado synthetic
2026-02-1331,201+0,82 %31,73830,664615.62719.208.178negociado synthetic
2026-02-1230,948−2,76 %31,38730,509103.5553.204.820negociado synthetic
2026-02-1131,825−0,59 %32,11831,532513.15716.331.222negociado synthetic
2026-02-1032,015−3,00 %32,58831,442758.61024.286.899negociado synthetic
2026-02-0933,006−2,39 %33,09232,92867.00628.616.400negociado synthetic
2026-02-0633,815−0,84 %34,75232,878214.5617.255.380negociado synthetic
2026-02-0534,102+1,89 %34,84233,362807.62127.541.491negociado synthetic
2026-02-0433,471+0,59 %34,35532,58782.4772.760.588negociado synthetic
2026-02-0333,276−2,40 %33,83532,717161.6065.377.601negociado synthetic
2026-02-0234,095+2,14 %34,99533,195568.19319.372.540negociado synthetic
2026-01-3033,381+0,33 %34,11232,65319.55310.666.999negociado synthetic
2026-01-2933,271−2,07 %34,13632,406653.55821.744.528negociado synthetic
2026-01-2833,974+0,80 %34,78333,165110.0033.737.242negociado synthetic
2026-01-2733,704−1,94 %33,88333,525629.80621.226.981negociado synthetic
2026-01-2634,372+2,73 %34,48934,255519.44917.854.501negociado synthetic
2026-01-2333,458+2,41 %34,0232,896539.30618.044.100negociado synthetic
2026-01-2232,67−0,13 %33,57531,765474.28515.494.891negociado synthetic
2026-01-2132,713+3,41 %33,67131,755194.6896.368.861negociado synthetic
2026-01-2031,635−2,47 %31,91331,357376.27011.903.301negociado synthetic
2026-01-1932,436−1,10 %32,7732,102777.01925.203.388negociado synthetic
2026-01-1632,796+0,38 %33,69531,897384.02712.594.549negociado synthetic
2026-01-1532,672+1,21 %32,74132,603753.86924.630.408negociado synthetic
2026-01-1432,281+3,99 %32,7231,842250.6138.090.038negociado synthetic
2026-01-1331,042−0,95 %31,79630,28827.888865.699negociado synthetic
2026-01-1231,339+1,37 %32,23830,44394.91112.376.116negociado synthetic
2026-01-0930,914−1,75 %31,68730,141179.3235.543.591negociado synthetic
2026-01-0831,465+1,96 %31,59731,333690.18521.716.671negociado synthetic
2026-01-0730,859−0,64 %31,39630,32231.757979.989negociado synthetic
2026-01-0631,057−1,51 %31,52330,591273.4618.492.878negociado synthetic
2026-01-0531,533−1,60 %31,6431,426317.81310.021.597negociado synthetic
2026-01-0232,045sin cierre previo32,95831,132784.73925.146.961negociado synthetic