OpenScreener ES

Demo Inmobiliario 23 S.A. (demo) DM23

ZZDEMO000235 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
57,121 EUR
Variación
+0,88 %
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
2026-10-1657,121+0,88 %58,82955,413794.05645.357.273negociado synthetic
2026-10-1556,625−0,40 %57,87155,37966.3933.759.504negociado synthetic
2026-10-1456,85−0,66 %57,02656,674869.75449.445.515negociado synthetic
2026-10-1357,225−0,18 %57,7456,71810.47846.379.604negociado synthetic
2026-10-1257,328+0,25 %57,8956,766446.64025.604.978negociado synthetic
2026-10-0957,187+1,02 %58,01656,358495.06328.311.168negociado synthetic
2026-10-0856,609+0,64 %57,31755,901136.8107.744.677negociado synthetic
2026-10-0756,25−2,70 %57,11655,384539.79930.363.694negociado synthetic
2026-10-0657,811+0,48 %58,6956,932171.6309.922.102negociado synthetic
2026-10-0557,535+1,41 %58,62856,442562.76632.378.742negociado synthetic
2026-10-0256,734+1,05 %58,30655,162351.21219.925.662negociado synthetic
2026-10-0156,143−1,09 %56,56455,722315.35417.704.920negociado synthetic
2026-09-3056,759−0,08 %57,17356,345824.20346.780.938negociado synthetic
2026-09-2956,807+1,30 %57,06356,551487.20927.676.882negociado synthetic
2026-09-2856,076+3,82 %57,02955,123291.99816.374.080negociado synthetic
2026-09-2554,014−0,69 %54,61453,414804.89543.475.599negociado synthetic
2026-09-2454,389+0,40 %55,25953,519635.05934.540.224negociado synthetic
2026-09-2354,172+0,80 %55,11553,229630.03234.130.094negociado synthetic
2026-09-2253,743−1,48 %53,9153,576688.35636.994.317negociado synthetic
2026-09-2154,548−1,28 %55,50353,593506.64727.636.581negociado synthetic
2026-09-1855,256+0,34 %55,58854,924347.48519.200.631negociado synthetic
2026-09-1755,07−1,53 %55,52754,61329.0601.600.334negociado synthetic
2026-09-1655,927+1,27 %57,54954,305841.06447.038.186negociado synthetic
2026-09-1555,223−2,28 %56,69753,749803.94344.396.144negociado synthetic
2026-09-1456,511+2,13 %57,48355,539185.05110.457.417negociado synthetic
2026-09-1155,33+2,15 %55,8554,81743.04141.112.459negociado synthetic
2026-09-1054,163+0,64 %55,71752,609533.72328.908.039negociado synthetic
2026-09-0953,816+0,59 %54,20353,429785.94742.296.524negociado synthetic
2026-09-0853,502+0,57 %54,56152,443882.40047.210.165negociado synthetic
2026-09-0753,198−1,07 %53,61852,778284.95215.158.876negociado synthetic
2026-09-0453,774+2,69 %54,08153,467313.15416.839.543negociado synthetic
2026-09-0352,366+1,01 %53,25651,476830.40243.484.831negociado synthetic
2026-09-0251,84−0,88 %52,29151,38978.8834.089.295negociado synthetic
2026-09-0152,299−0,13 %53,62250,976428.26822.397.988negociado synthetic
2026-08-3152,365−0,69 %53,17751,553693.35336.307.430negociado synthetic
2026-08-2852,727−0,95 %53,18652,268353.09118.617.429negociado synthetic
2026-08-2753,234−1,07 %53,50552,963736.11639.186.399negociado synthetic
2026-08-2653,809+0,88 %54,32653,29276241.002negociado synthetic
2026-08-2553,341+2,82 %53,51253,17263.96214.079.997negociado synthetic
2026-08-2451,879+0,41 %52,20651,552701.32836.384.195negociado synthetic
2026-08-2151,668−0,35 %52,97550,361221.13011.425.345negociado synthetic
2026-08-2051,852+1,05 %53,33550,369579.77630.062.545negociado synthetic
2026-08-1951,311−4,09 %52,38350,239530.26327.208.325negociado synthetic
2026-08-1853,498+1,93 %54,47252,524138.8357.427.395negociado synthetic
2026-08-1752,487+0,40 %53,11251,862155.4038.156.637negociado synthetic
2026-08-1452,278+1,10 %53,23551,321222.69211.641.892negociado synthetic
2026-08-1351,707+0,83 %53,12450,29562.85929.103.750negociado synthetic
2026-08-1251,282+1,15 %51,6150,954614.42831.509.097negociado synthetic
2026-08-1150,698−2,03 %50,94650,45853.40343.265.825negociado synthetic
2026-08-1051,746+0,43 %52,22251,27768.72339.778.340negociado synthetic
2026-08-0751,523−0,63 %52,31650,7346.1802.379.332negociado synthetic
2026-08-0651,848+0,03 %52,23251,464317.75316.474.858negociado synthetic
2026-08-0551,83+1,20 %52,61851,042169.1548.767.252negociado synthetic
2026-08-0451,215+3,23 %52,06550,365407.58420.874.415negociado synthetic
2026-08-0349,613+1,92 %50,14949,077180.0068.930.638negociado synthetic
2026-07-3148,678+1,59 %49,5247,83639.5881.927.065negociado synthetic
2026-07-3047,916+0,63 %48,40547,427566.37527.138.424negociado synthetic
2026-07-2947,616−1,65 %48,38346,849522.79524.893.407negociado synthetic
2026-07-2848,416+1,82 %49,08947,743249.70312.089.620negociado synthetic
2026-07-2747,552−3,01 %48,54646,558206.2909.809.502negociado synthetic
2026-07-2449,028−1,36 %50,12647,9325.7491.262.422negociado synthetic
2026-07-2349,705−1,05 %50,16249,248123.6836.147.664negociado synthetic
2026-07-2250,232+3,51 %51,01149,453886.25944.518.562negociado synthetic
2026-07-2148,528−0,90 %49,89247,164530.40925.739.688negociado synthetic
2026-07-2048,97−2,42 %50,41547,525153.7277.528.011negociado synthetic
2026-07-1750,185−0,28 %51,25949,111496.61224.922.473negociado synthetic
2026-07-1650,324−0,75 %51,37649,272665.85133.508.286negociado synthetic
2026-07-1550,702+0,46 %51,58949,815119.6176.064.821negociado synthetic
2026-07-1450,472−0,52 %51,61349,331845.05742.651.717negociado synthetic
2026-07-1350,734−0,93 %51,08450,384613.86631.143.878negociado synthetic
2026-07-1051,209−0,16 %52,46449,954555.03028.422.531negociado synthetic
2026-07-0951,291+2,36 %52,80449,778611.97431.388.758negociado synthetic
2026-07-0850,109−2,02 %50,85649,362171.8938.613.386negociado synthetic
2026-07-0751,141−0,74 %52,4449,842583.23029.826.965negociado synthetic
2026-07-0651,524+1,60 %53,06549,983311.58616.054.157negociado synthetic
2026-07-0350,711+3,94 %52,0649,362560.82028.439.743negociado synthetic
2026-07-0248,788+0,48 %49,55448,02262.0783.028.661negociado synthetic
2026-07-0148,556−0,53 %49,97947,13333.4841.625.849negociado synthetic
2026-06-3048,815+0,82 %49,82547,805818.58839.959.373negociado synthetic
2026-06-2948,417+3,71 %49,55547,279789.75638.237.616negociado synthetic
2026-06-2646,686−1,97 %47,68545,687757.66035.372.115negociado synthetic
2026-06-2547,622−0,49 %48,95546,289747.37135.591.302negociado synthetic
2026-06-2447,856−1,27 %48,84246,87431.54620.652.065negociado synthetic
2026-06-2348,473−0,02 %49,38447,562131.0486.352.290negociado synthetic
2026-06-2248,485+0,22 %49,02847,942267.88112.988.210negociado synthetic
2026-06-1948,378+3,97 %49,46247,294814.47939.402.865negociado synthetic
2026-06-1846,531+1,27 %47,05746,005408.88819.025.968negociado synthetic
2026-06-1745,949−1,42 %46,91944,979789.58036.280.411negociado synthetic
2026-06-1646,613−0,22 %47,24745,979446.28420.802.636negociado synthetic
2026-06-1546,717+0,05 %46,93246,50243.5582.034.899negociado synthetic
2026-06-1246,694−0,46 %47,16646,222898.53941.956.380negociado synthetic
2026-06-1146,908+0,58 %48,04345,773545.79625.602.199negociado synthetic
2026-06-1046,638−2,42 %46,84846,42812.163567.258negociado synthetic
2026-06-0947,796+1,50 %49,14946,443399.07819.074.332negociado synthetic
2026-06-0847,088+1,84 %47,22946,947646.16630.426.665negociado synthetic
2026-06-0546,235+1,16 %46,8545,62847.56339.187.075negociado synthetic
2026-06-0445,703+2,81 %46,96944,437129.7905.931.792negociado synthetic
2026-06-0344,455−0,48 %45,19343,717757.42033.671.106negociado synthetic
2026-06-0244,668−1,97 %44,75744,579215.3599.619.656negociado synthetic
2026-06-0145,567+0,58 %46,78844,346700.31231.911.117negociado synthetic
2026-05-2945,302−2,94 %45,59645,008387.84217.570.018negociado synthetic
2026-05-2846,674−1,87 %47,82745,521633.48429.567.232negociado synthetic
2026-05-2747,564+1,22 %48,9246,208325.77815.495.305negociado synthetic
2026-05-2646,991−0,06 %47,71946,263811.13038.115.810negociado synthetic
2026-05-2547,017−1,43 %48,21145,823683.46532.134.474negociado synthetic
2026-05-2247,7+1,75 %48,27747,123549.55126.213.583negociado synthetic
2026-05-2146,879+2,48 %48,04245,71618.399862.527negociado synthetic
2026-05-2045,746+1,10 %46,64344,849290.25113.277.822negociado synthetic
2026-05-1945,247−3,44 %46,44644,048891.85740.353.854negociado synthetic
2026-05-1846,857−1,21 %48,11345,601330.51615.486.988negociado synthetic
2026-05-1547,431−1,29 %48,6446,222350.10316.605.735negociado synthetic
2026-05-1448,05+0,39 %49,13646,96490.4664.346.891negociado synthetic
2026-05-1347,862−1,25 %48,09247,632489.49623.428.258negociado synthetic
2026-05-1248,466+0,30 %49,22747,705391.38918.969.059negociado synthetic
2026-05-1148,322+3,17 %49,33247,312236.87411.446.225negociado synthetic
2026-05-0846,836+1,88 %48,21845,454429.38720.110.770negociado synthetic
2026-05-0745,972+1,67 %46,24345,701378.85617.416.768negociado synthetic
2026-05-0645,215−1,56 %45,60444,826895.75740.501.653negociado synthetic
2026-05-0545,932+0,77 %46,80945,055327.16915.027.527negociado synthetic
2026-05-0445,582−1,53 %46,03845,126799.69036.451.470negociado synthetic
2026-05-0146,288+4,64 %47,35745,219637.82529.523.644negociado synthetic
2026-04-3044,235+1,63 %45,17743,293840.80237.192.876negociado synthetic
2026-04-2943,524−0,09 %44,17342,87530.8721.343.673negociado synthetic
2026-04-2843,565+1,61 %44,63742,493871.28937.957.705negociado synthetic
2026-04-2742,874−2,31 %43,18342,565780.77433.474.904negociado synthetic
2026-04-2443,886+0,90 %44,41743,355236.28610.369.647negociado synthetic
2026-04-2343,494−3,17 %43,85143,137705.03530.664.792negociado synthetic
2026-04-2244,916+0,68 %45,71144,12164.9172.915.812negociado synthetic
2026-04-2144,6120,00 %45,42843,79619.969890.857negociado synthetic
2026-04-2044,613+0,88 %45,843,426202.3639.028.021negociado synthetic
2026-04-1744,222−2,20 %44,46543,979695.23230.744.550negociado synthetic
2026-04-1645,219−2,10 %46,49943,939240.94310.895.202negociado synthetic
2026-04-1546,191+1,19 %46,62145,761657.37930.364.993negociado synthetic
2026-04-1445,647+4,22 %46,77944,515762.32534.797.849negociado synthetic
2026-04-1343,799−0,57 %44,42143,177364.24715.953.654negociado synthetic
2026-04-1044,051−1,15 %44,88843,214843.05337.137.328negociado synthetic
2026-04-0944,565−1,75 %45,62643,504818.81636.490.535negociado synthetic
2026-04-0845,358−0,71 %46,12544,591418.57018.985.498negociado synthetic
2026-04-0745,684+0,45 %45,94445,424821.64637.536.076negociado synthetic
2026-04-0645,478−0,07 %45,69645,26663.25630.163.556negociado synthetic
2026-04-0345,509+0,78 %45,73745,281156.7037.131.397negociado synthetic
2026-04-0245,155+0,37 %45,4844,83773.00834.905.176negociado synthetic
2026-04-0144,99−1,16 %45,59344,387598.20526.913.243negociado synthetic
2026-03-3145,517+0,64 %45,88645,148673.02030.633.851negociado synthetic
2026-03-3045,227+2,05 %46,27644,178161.5007.304.160negociado synthetic
2026-03-2744,318+0,80 %44,73943,897249.44011.054.682negociado synthetic
2026-03-2643,965−4,46 %44,60243,328500.96722.025.014negociado synthetic
2026-03-2546,019+0,08 %47,23944,799635.82629.260.077negociado synthetic
2026-03-2445,982+1,22 %47,34344,621220.81710.153.607negociado synthetic
2026-03-2345,428+1,83 %46,59144,265275.22812.503.058negociado synthetic
2026-03-2044,613−2,58 %45,25143,975721.20132.174.940negociado synthetic
2026-03-1945,795+3,76 %46,33145,259164.5137.533.873negociado synthetic
2026-03-1844,137+1,00 %44,38943,885491.86621.709.490negociado synthetic
2026-03-1743,699−1,57 %43,81743,581189.6658.288.171negociado synthetic
2026-03-1644,396−1,48 %45,42243,37541.36724.034.529negociado synthetic
2026-03-1345,061−1,68 %45,95844,164605.03427.263.437negociado synthetic
2026-03-1245,833−1,44 %46,245,46650.6682.322.266negociado synthetic
2026-03-1146,502−1,99 %46,9346,074782.73836.398.882negociado synthetic
2026-03-1047,446−1,09 %48,37146,521881.18941.808.893negociado synthetic
2026-03-0947,968+1,96 %49,07146,865639.27930.664.935negociado synthetic
2026-03-0647,046+1,24 %47,68646,40669.8343.285.410negociado synthetic
2026-03-0546,469+0,35 %47,06845,87650.58730.232.127negociado synthetic
2026-03-0446,306−0,70 %47,28345,32983.6363.872.849negociado synthetic
2026-03-0346,633+2,91 %47,94845,318598.60427.914.700negociado synthetic
2026-03-0245,314+0,35 %45,79444,834801.26136.308.341negociado synthetic
2026-02-2745,158−0,77 %45,94444,372214.7469.697.500negociado synthetic
2026-02-2645,508+0,41 %46,56844,448415.12018.891.281negociado synthetic
2026-02-2545,323−1,23 %45,84444,802266.67212.086.375negociado synthetic
2026-02-2445,889−2,01 %46,3245,458156.5397.183.418negociado synthetic
2026-02-2346,832+0,07 %47,37146,293647.87430.341.235negociado synthetic
2026-02-2046,801+1,12 %47,87745,7255.277246.969negociado synthetic
2026-02-1946,281−1,89 %46,68845,874660.05830.548.144negociado synthetic
2026-02-1847,172−0,02 %47,90346,44180.5473.799.563negociado synthetic
2026-02-1747,183−4,05 %48,08446,282569.46326.868.973negociado synthetic
2026-02-1649,176−3,11 %49,38348,969103.0045.065.325negociado synthetic
2026-02-1350,754−0,99 %51,59749,911803.50440.781.042negociado synthetic
2026-02-1251,263+0,21 %51,61250,914191.5879.821.324negociado synthetic
2026-02-1151,158−2,34 %52,00250,314195.55510.004.203negociado synthetic
2026-02-1052,382+0,60 %52,63952,125730.93238.287.680negociado synthetic
2026-02-0952,071−0,64 %53,49850,644507.85126.444.309negociado synthetic
2026-02-0652,406−3,51 %52,85151,961138.2517.245.182negociado synthetic
2026-02-0554,314+3,73 %54,74953,879732.23939.770.829negociado synthetic
2026-02-0452,362+2,15 %52,70252,022398.37420.859.659negociado synthetic
2026-02-0351,26+2,03 %51,52750,99347.3032.424.752negociado synthetic
2026-02-0250,24+2,46 %51,3949,09749.83337.671.610negociado synthetic
2026-01-3049,036+0,87 %50,20347,869570.02327.951.648negociado synthetic
2026-01-2948,615−1,02 %49,57847,652829.57740.329.886negociado synthetic
2026-01-2849,117+0,20 %49,45148,783171.1058.404.164negociado synthetic
2026-01-2749,021−1,77 %49,62448,418785.49238.505.603negociado synthetic
2026-01-2649,903−1,22 %51,13648,67162.7958.123.959negociado synthetic
2026-01-2350,517+2,24 %51,7449,294197.2569.964.781negociado synthetic
2026-01-2249,411+0,11 %49,61949,203390.71119.305.421negociado synthetic
2026-01-2149,357+2,72 %50,04348,671562.48827.762.720negociado synthetic
2026-01-2048,051−0,71 %49,06547,037378.84018.203.641negociado synthetic
2026-01-1948,397−0,78 %49,61247,182833.77240.352.063negociado synthetic
2026-01-1648,775−1,08 %48,90248,648212.86210.382.344negociado synthetic
2026-01-1549,307+3,64 %49,72648,888786.29238.769.700negociado synthetic
2026-01-1447,576−0,08 %48,13747,01593.0604.427.423negociado synthetic
2026-01-1347,616−1,82 %47,7347,502852.40240.587.974negociado synthetic
2026-01-1248,501+0,53 %48,748,302154.5587.496.218negociado synthetic
2026-01-0948,244−0,98 %48,6447,848123.9395.979.313negociado synthetic
2026-01-0848,719−0,43 %49,90347,535743.88736.241.431negociado synthetic
2026-01-0748,927+2,05 %49,02548,829876.49842.884.418negociado synthetic
2026-01-0647,946+0,01 %49,19346,699473.18322.687.232negociado synthetic
2026-01-0547,942+2,89 %48,96346,921785.17537.642.860negociado synthetic
2026-01-0246,594sin cierre previo46,71546,473512.47323.878.167negociado synthetic