Demo Energía 24 S.A. (demo) DM24

ZZDEMO000243 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16): 54,057 EUR
Variación: −0,72 %
Tipo de cierre: CLOSING_AUCTION
Última negociación: 2026-10-16

Precios no ajustados por operaciones corporativas; las sesiones marcadas «op. corporativa» no son comparables.

Sesiones (206)
Sesión	Cierre	Var.	Máx.	Mín.	Volumen	Efectivo	Estado	Fuente
2026-10-16	54,057	−0,72 %	54,949	53,165	50.248	2.716.256	negociado	synthetic
2026-10-15	54,45	+1,01 %	55,98	52,92	133.321	7.259.328	negociado	synthetic
2026-10-14	53,906	−1,02 %	54,138	53,674	397.598	21.432.918	negociado	synthetic
2026-10-13	54,461	+1,40 %	55,017	53,905	301.592	16.425.002	negociado	synthetic
2026-10-12	53,71	+1,97 %	54,596	52,824	555.040	29.811.198	negociado	synthetic
2026-10-09	52,671	+0,24 %	53,119	52,223	493.820	26.009.993	negociado	synthetic
2026-10-08	52,547	+2,02 %	52,694	52,4	761.565	40.017.956	negociado	synthetic
2026-10-07	51,505	+0,59 %	52,664	50,346	792.008	40.792.372	negociado	synthetic
2026-10-06	51,201	−1,45 %	51,954	50,448	524.833	26.871.974	negociado	synthetic
2026-10-05	51,956	−1,45 %	52,694	51,218	70.881	3.682.693	negociado	synthetic
2026-10-02	52,719	−2,11 %	53,378	52,06	732.568	38.620.252	negociado	synthetic
2026-10-01	53,857	+1,04 %	54,412	53,302	766.945	41.305.357	negociado	synthetic
2026-09-30	53,301	−1,30 %	54,074	52,528	629.018	33.527.288	negociado	synthetic
2026-09-29	54,005	−3,33 %	55,074	52,936	16.482	890.110	negociado	synthetic
2026-09-28	55,868	+1,32 %	57,455	54,281	393.638	21.991.768	negociado	synthetic
2026-09-25	55,139	+3,21 %	55,657	54,621	291.512	16.073.680	negociado	synthetic
2026-09-24	53,426	−2,80 %	54,735	52,117	502.746	26.859.708	negociado	synthetic
2026-09-23	54,965	−1,18 %	55,163	54,767	838.993	46.115.250	negociado	synthetic
2026-09-22	55,623	−1,16 %	56,758	54,488	191.580	10.656.254	negociado	synthetic
2026-09-21	56,275	−2,31 %	57,113	55,437	634.480	35.705.362	negociado	synthetic
2026-09-18	57,603	+0,61 %	58,248	56,958	278.975	16.069.797	negociado	synthetic
2026-09-17	57,251	+3,55 %	58,745	55,757	441.712	25.288.454	negociado	synthetic
2026-09-16	55,29	−1,71 %	55,583	54,997	584.202	32.300.529	negociado	synthetic
2026-09-15	56,253	−1,96 %	56,624	55,882	89.063	5.010.061	negociado	synthetic
2026-09-14	57,376	+1,46 %	58,11	56,642	181.120	10.391.941	negociado	synthetic
2026-09-11	56,549	+1,06 %	57,606	55,492	391.439	22.135.484	negociado	synthetic
2026-09-10	55,955	−0,25 %	57,102	54,808	27.458	1.536.412	negociado	synthetic
2026-09-09	56,098	+1,12 %	57,259	54,937	804.943	45.155.692	negociado	synthetic
2026-09-08	55,477	−1,51 %	56,742	54,212	438.778	24.342.087	negociado	synthetic
2026-09-07	56,329	−0,91 %	57,715	54,943	883.428	49.762.616	negociado	synthetic
2026-09-04	56,847	+1,51 %	57,495	56,199	609.642	34.656.319	negociado	synthetic
2026-09-03	56,004	−0,54 %	56,206	55,802	864.305	48.404.537	negociado	synthetic
2026-09-02	56,309	−0,81 %	57,092	55,526	196.834	11.083.526	negociado	synthetic
2026-09-01	56,769	+1,35 %	57,7	55,838	407.344	23.124.512	negociado	synthetic
2026-08-31	56,015	−1,49 %	56,626	55,404	581.145	32.552.837	negociado	synthetic
2026-08-28	56,861	−2,17 %	57,174	56,548	501.972	28.542.630	negociado	synthetic
2026-08-27	58,123	+0,80 %	58,553	57,693	837.379	48.670.980	negociado	synthetic
2026-08-26	57,663	+1,34 %	59,278	56,048	765.525	44.142.468	negociado	synthetic
2026-08-25	56,899	+1,65 %	58,56	55,238	272.632	15.512.488	negociado	synthetic
2026-08-24	55,973	+2,24 %	56,969	54,977	410.293	22.965.330	negociado	synthetic
2026-08-21	54,749	−3,75 %	55,362	54,136	895.647	49.035.778	negociado	synthetic
2026-08-20	56,883	−1,22 %	58,351	55,415	197.526	11.235.871	negociado	synthetic
2026-08-19	57,585	+0,12 %	58,495	56,675	754.718	43.460.436	negociado	synthetic
2026-08-18	57,514	+0,22 %	59,073	55,955	284.185	16.344.616	negociado	synthetic
2026-08-17	57,39	+0,17 %	58,371	56,409	154.264	8.853.211	negociado	synthetic
2026-08-14	57,295	−0,39 %	58,452	56,138	754.302	43.217.733	negociado	synthetic
2026-08-13	57,522	+0,53 %	59,052	55,992	325.866	18.744.464	negociado	synthetic
2026-08-12	57,218	+1,97 %	58,568	55,868	74.242	4.247.979	negociado	synthetic
2026-08-11	56,112	+0,88 %	56,516	55,708	868.666	48.742.587	negociado	synthetic
2026-08-10	55,621	−1,80 %	56,333	54,909	312.366	17.374.109	negociado	synthetic
2026-08-07	56,643	−2,94 %	57,583	55,703	105.323	5.965.811	negociado	synthetic
2026-08-06	58,358	−1,00 %	59,805	56,911	858.389	50.093.865	negociado	synthetic
2026-08-05	58,949	−2,92 %	60,352	57,546	562.946	33.185.104	negociado	synthetic
2026-08-04	60,72	−5,04 %	61,327	60,113	9.045	549.212	negociado	synthetic
2026-08-03	63,945	−0,17 %	65,013	62,877	686.830	43.919.344	negociado	synthetic
2026-07-31	64,056	+2,40 %	64,421	63,691	707.009	45.288.168	negociado	synthetic
2026-07-30	62,554	+3,28 %	63,505	61,603	874.415	54.698.156	negociado	synthetic
2026-07-29	60,569	−3,58 %	61,593	59,545	260.317	15.767.140	negociado	synthetic
2026-07-28	62,817	−0,91 %	63,571	62,063	291.439	18.307.324	negociado	synthetic
2026-07-27	63,393	−2,62 %	65,035	61,751	318.846	20.212.604	negociado	synthetic
2026-07-24	65,096	+0,24 %	66,098	64,094	768.847	50.048.864	negociado	synthetic
2026-07-23	64,937	+2,05 %	65,677	64,197	484.186	31.441.586	negociado	synthetic
2026-07-22	63,632	+0,80 %	63,797	63,467	76.572	4.872.430	negociado	synthetic
2026-07-21	63,125	+1,34 %	64,911	61,339	55.661	3.513.601	negociado	synthetic
2026-07-20	62,292	+2,33 %	63,251	61,333	772.761	48.136.828	negociado	synthetic
2026-07-17	60,873	+0,80 %	62,182	59,564	733.169	44.630.197	negociado	synthetic
2026-07-16	60,389	+1,70 %	61,416	59,362	41.058	2.479.452	negociado	synthetic
2026-07-15	59,382	+0,07 %	59,91	58,854	181.175	10.758.534	negociado	synthetic
2026-07-14	59,34	+0,15 %	59,56	59,12	732.758	43.481.860	negociado	synthetic
2026-07-13	59,252	+1,02 %	60,852	57,652	667.159	39.530.505	negociado	synthetic
2026-07-10	58,656	+1,38 %	58,979	58,333	313.544	18.391.237	negociado	synthetic
2026-07-09	57,856	−0,69 %	58,938	56,774	285.036	16.491.043	negociado	synthetic
2026-07-08	58,259	−1,88 %	59,494	57,024	510.441	29.737.782	negociado	synthetic
2026-07-07	59,376	+0,71 %	59,994	58,758	539.052	32.006.752	negociado	synthetic
2026-07-06	58,959	+0,69 %	59,106	58,812	825.880	48.693.059	negociado	synthetic
2026-07-03	58,556	+0,95 %	59,54	57,572	817.790	47.886.511	negociado	synthetic
2026-07-02	58,005	+1,49 %	59,113	56,897	328.588	19.059.747	negociado	synthetic
2026-07-01	57,155	+2,00 %	57,749	56,561	581.605	33.241.634	negociado	synthetic
2026-06-30	56,037	−2,63 %	56,272	55,802	640.958	35.917.363	negociado	synthetic
2026-06-29	57,552	+3,34 %	59,238	55,866	405.521	23.338.545	negociado	synthetic
2026-06-26	55,694	−2,70 %	56,134	55,254	848.863	47.276.576	negociado	synthetic
2026-06-25	57,242	+0,88 %	58,644	55,84	565.319	32.359.990	negociado	synthetic
2026-06-24	56,74	−0,79 %	57,239	56,241	688.302	39.054.255	negociado	synthetic
2026-06-23	57,194	+1,59 %	57,777	56,611	404.049	23.109.179	negociado	synthetic
2026-06-22	56,297	+0,51 %	57,766	54,828	481.596	27.112.410	negociado	synthetic
2026-06-19	56,011	−0,19 %	56,341	55,681	211.034	11.820.225	negociado	synthetic
2026-06-18	56,119	+0,81 %	57,707	54,531	183.619	10.304.515	negociado	synthetic
2026-06-17	55,67	−2,08 %	56,828	54,512	34.692	1.931.304	negociado	synthetic
2026-06-16	56,855	+0,74 %	58,401	55,309	679.741	38.646.675	negociado	synthetic
2026-06-15	56,44	+0,69 %	57,907	54,973	413.063	23.313.276	negociado	synthetic
2026-06-12	56,052	−0,34 %	57,223	54,881	721.912	40.464.611	negociado	synthetic
2026-06-11	56,243	+1,28 %	56,783	55,703	60.070	3.378.517	negociado	synthetic
2026-06-10	55,532	−0,94 %	56,743	54,321	795.209	44.159.546	negociado	synthetic
2026-06-09	56,057	−2,40 %	57,447	54,667	297.267	16.663.896	negociado	synthetic
2026-06-08	57,437	+1,92 %	57,96	56,914	850.385	48.843.563	negociado	synthetic
2026-06-05	56,354	+0,33 %	57,926	54,782	463.397	26.114.275	negociado	synthetic
2026-06-04	56,168	+0,54 %	57,235	55,101	823.467	46.252.494	negociado	synthetic
2026-06-03	55,867	−1,16 %	56,068	55,666	568.427	31.756.311	negociado	synthetic
2026-06-02	56,52	+0,31 %	57,34	55,7	374.087	21.143.397	negociado	synthetic
2026-06-01	56,348	+3,38 %	57,52	55,176	803.337	45.266.433	negociado	synthetic
2026-05-29	54,504	+0,50 %	56,03	52,978	595.939	32.481.059	negociado	synthetic
2026-05-28	54,231	−3,57 %	55,728	52,734	604.734	32.795.330	negociado	synthetic
2026-05-27	56,237	−1,51 %	56,788	55,686	257.014	14.453.696	negociado	synthetic
2026-05-26	57,097	+0,12 %	57,331	56,863	528.899	30.198.546	negociado	synthetic
2026-05-25	57,031	−2,41 %	57,482	56,58	390.438	22.267.070	negociado	synthetic
2026-05-22	58,438	−3,19 %	58,865	58,011	496.711	29.026.797	negociado	synthetic
2026-05-21	60,364	+0,18 %	60,937	59,791	89.097	5.378.251	negociado	synthetic
2026-05-20	60,254	+0,69 %	61,007	59,501	397.514	23.951.809	negociado	synthetic
2026-05-19	59,843	−2,86 %	61,339	58,347	703.191	42.081.059	negociado	synthetic
2026-05-18	61,603	+0,89 %	62,33	60,876	611.112	37.646.333	negociado	synthetic
2026-05-15	61,057	+1,16 %	62,376	59,738	826.695	50.475.517	negociado	synthetic
2026-05-14	60,359	+1,33 %	60,57	60,148	150.023	9.055.238	negociado	synthetic
2026-05-13	59,566	−2,09 %	60,4	58,732	752.053	44.796.789	negociado	synthetic
2026-05-12	60,839	+3,09 %	62,22	59,458	561.855	34.182.696	negociado	synthetic
2026-05-11	59,017	+3,06 %	60,38	57,654	134.649	7.946.580	negociado	synthetic
2026-05-08	57,267	−1,38 %	57,588	56,946	762.042	43.639.859	negociado	synthetic
2026-05-07	58,068	+3,92 %	58,527	57,609	193.143	11.215.428	negociado	synthetic
2026-05-06	55,877	+0,05 %	56,145	55,609	808.096	45.153.980	negociado	synthetic
2026-05-05	55,848	+0,49 %	56,032	55,664	24.803	1.385.198	negociado	synthetic
2026-05-04	55,576	+2,11 %	57,188	53,964	320.324	17.802.327	negociado	synthetic
2026-05-01	54,43	−0,26 %	55,529	53,331	404.047	21.992.278	negociado	synthetic
2026-04-30	54,574	−0,46 %	55,655	53,493	718.848	39.230.411	negociado	synthetic
2026-04-29	54,827	+0,24 %	55,271	54,383	311.845	17.097.526	negociado	synthetic
2026-04-28	54,694	−0,09 %	55,137	54,251	713.323	39.014.488	negociado	synthetic
2026-04-27	54,743	+1,73 %	55,947	53,539	303.209	16.598.570	negociado	synthetic
2026-04-24	53,813	−0,54 %	54,157	53,469	146.222	7.868.644	negociado	synthetic
2026-04-23	54,105	+1,89 %	54,657	53,553	689.765	37.319.735	negociado	synthetic
2026-04-22	53,101	−2,41 %	53,313	52,889	804.723	42.731.596	negociado	synthetic
2026-04-21	54,412	−0,46 %	55,315	53,509	507.207	27.598.147	negociado	synthetic
2026-04-20	54,666	+0,72 %	55,409	53,923	64.635	3.533.337	negociado	synthetic
2026-04-17	54,274	−1,92 %	54,583	53,965	21.376	1.160.161	negociado	synthetic
2026-04-16	55,337	−1,45 %	55,89	54,784	538.598	29.804.398	negociado	synthetic
2026-04-15	56,152	+0,56 %	56,304	56	544.272	30.561.961	negociado	synthetic
2026-04-14	55,838	+0,06 %	57,206	54,47	79.446	4.436.106	negociado	synthetic
2026-04-13	55,806	+1,95 %	55,923	55,689	518.027	28.909.015	negociado	synthetic
2026-04-10	54,736	−0,96 %	55,032	54,44	219.022	11.988.388	negociado	synthetic
2026-04-09	55,267	−1,08 %	55,648	54,886	317.818	17.564.847	negociado	synthetic
2026-04-08	55,871	+2,70 %	57,128	54,614	583.371	32.593.521	negociado	synthetic
2026-04-07	54,401	+0,40 %	55,511	53,291	637.287	34.669.050	negociado	synthetic
2026-04-06	54,185	+0,18 %	55,323	53,047	474.544	25.713.167	negociado	synthetic
2026-04-03	54,088	−1,85 %	55,029	53,147	484.155	26.186.976	negociado	synthetic
2026-04-02	55,106	−1,01 %	56,362	53,85	800.338	44.103.426	negociado	synthetic
2026-04-01	55,67	−2,53 %	56,472	54,868	67.456	3.755.276	negociado	synthetic
2026-03-31	57,113	+0,64 %	57,953	56,273	168.209	9.606.921	negociado	synthetic
2026-03-30	56,752	+1,05 %	58,154	55,35	761.597	43.222.153	negociado	synthetic
2026-03-27	56,165	−1,79 %	57,406	54,924	210.396	11.816.891	negociado	synthetic
2026-03-26	57,189	−0,93 %	57,955	56,423	411.182	23.515.087	negociado	synthetic
2026-03-25	57,725	−0,67 %	58,81	56,64	396.214	22.871.453	negociado	synthetic
2026-03-24	58,117	−1,98 %	59,122	57,112	767.911	44.628.684	negociado	synthetic
2026-03-23	59,289	−2,13 %	59,473	59,105	477.617	28.317.434	negociado	synthetic
2026-03-20	60,579	+1,96 %	62,215	58,943	840.541	50.919.133	negociado	synthetic
2026-03-19	59,413	−1,45 %	60,304	58,522	295.226	17.540.262	negociado	synthetic
2026-03-18	60,285	−0,99 %	62,033	58,537	303.652	18.305.661	negociado	synthetic
2026-03-17	60,89	+0,52 %	61,194	60,586	192.672	11.731.798	negociado	synthetic
2026-03-16	60,578	−1,67 %	62,329	58,827	80.274	4.862.838	negociado	synthetic
2026-03-13	61,604	+3,90 %	62,189	61,019	302.406	18.629.419	negociado	synthetic
2026-03-12	59,289	+1,15 %	60,481	58,097	91.570	5.429.094	negociado	synthetic
2026-03-11	58,616	+0,74 %	59,806	57,426	102.201	5.990.614	negociado	synthetic
2026-03-10	58,185	+0,39 %	58,493	57,877	592.383	34.467.805	negociado	synthetic
2026-03-09	57,958	−1,32 %	58,543	57,373	808.065	46.833.831	negociado	synthetic
2026-03-06	58,735	−1,70 %	59,581	57,889	493.654	28.994.768	negociado	synthetic
2026-03-05	59,751	−0,71 %	60,462	59,04	249.415	14.902.796	negociado	synthetic
2026-03-04	60,176	+2,81 %	60,802	59,55	693.936	41.758.293	negociado	synthetic
2026-03-03	58,53	−2,00 %	60,075	56,985	341.891	20.010.880	negociado	synthetic
2026-03-02	59,724	−0,02 %	60,524	58,924	762.238	45.523.902	negociado	synthetic
2026-02-27	59,738	−2,22 %	59,911	59,565	621.687	37.138.338	negociado	synthetic
2026-02-26	61,093	+0,46 %	61,789	60,397	462.426	28.250.992	negociado	synthetic
2026-02-25	60,813	+2,18 %	61,555	60,071	431.245	26.225.302	negociado	synthetic
2026-02-24	59,517	−1,60 %	60,475	58,559	58.814	3.500.433	negociado	synthetic
2026-02-23	60,484	−2,86 %	61,754	59,214	294.375	17.804.978	negociado	synthetic
2026-02-20	62,264	−1,53 %	63,347	61,181	652.808	40.646.437	negociado	synthetic
2026-02-19	63,232	+2,64 %	64,332	62,132	312.965	19.789.403	negociado	synthetic
2026-02-18	61,607	−1,50 %	63,123	60,091	348.212	21.452.297	negociado	synthetic
2026-02-17	62,546	+3,16 %	64,31	60,782	27.781	1.737.590	negociado	synthetic
2026-02-16	60,632	+2,22 %	61,159	60,105	16.911	1.025.348	negociado	synthetic
2026-02-13	59,317	+3,57 %	60,83	57,804	67.475	4.002.415	negociado	synthetic
2026-02-12	57,272	−0,02 %	57,707	56,837	842.071	48.227.090	negociado	synthetic
2026-02-11	57,285	+3,66 %	58,837	55,733	109.084	6.248.877	negociado	synthetic
2026-02-10	55,265	+1,97 %	56,116	54,414	761.185	42.066.889	negociado	synthetic
2026-02-09	54,196	+2,82 %	54,868	53,524	358.315	19.419.240	negociado	synthetic
2026-02-06	52,71	+2,63 %	53,248	52,172	13.226	697.142	negociado	synthetic
2026-02-05	51,361	+0,73 %	51,952	50,77	398.434	20.463.969	negociado	synthetic
2026-02-04	50,989	−1,41 %	52,483	49,495	609.576	31.081.671	negociado	synthetic
2026-02-03	51,718	−0,14 %	52,271	51,165	81.897	4.235.549	negociado	synthetic
2026-02-02	51,79	+3,25 %	52,251	51,329	674.903	34.953.226	negociado	synthetic
2026-01-30	50,162	−0,01 %	51,23	49,094	892.801	44.784.684	negociado	synthetic
2026-01-29	50,167	+1,92 %	50,528	49,806	505.300	25.349.385	negociado	synthetic
2026-01-28	49,224	+0,31 %	50,361	48,087	312.464	15.380.728	negociado	synthetic
2026-01-27	49,071	−2,98 %	50,298	47,844	658.030	32.290.190	negociado	synthetic
2026-01-26	50,578	−0,24 %	51,18	49,976	695.082	35.155.857	negociado	synthetic
2026-01-23	50,699	−1,12 %	51,267	50,131	349.014	17.694.661	negociado	synthetic
2026-01-22	51,275	−0,19 %	52,475	50,075	547.814	28.089.163	negociado	synthetic
2026-01-21	51,372	+1,38 %	52,168	50,576	621.059	31.905.043	negociado	synthetic
2026-01-20	50,671	+1,19 %	51,401	49,941	21.465	1.087.653	negociado	synthetic
2026-01-19	50,074	−0,81 %	51,316	48,832	292.058	14.624.512	negociado	synthetic
2026-01-16	50,481	−1,70 %	50,648	50,314	538.940	27.206.230	negociado	synthetic
2026-01-15	51,354	−1,56 %	52,14	50,568	287.861	14.782.814	negociado	synthetic
2026-01-14	52,167	+2,04 %	53,596	50,738	428.431	22.349.960	negociado	synthetic
2026-01-13	51,126	+0,70 %	51,893	50,359	818.936	41.868.922	negociado	synthetic
2026-01-12	50,77	−0,29 %	51,07	50,47	273.287	13.874.781	negociado	synthetic
2026-01-09	50,919	+0,91 %	51,841	49,997	893.671	45.504.834	negociado	synthetic
2026-01-08	50,461	+2,09 %	50,744	50,178	742.957	37.490.353	negociado	synthetic
2026-01-07	49,43	−3,63 %	50,582	48,278	134.631	6.654.810	negociado	synthetic
2026-01-06	51,291	−1,07 %	51,542	51,04	280.514	14.387.844	negociado	synthetic
2026-01-05	51,844	−1,14 %	52,352	51,336	516.129	26.758.192	negociado	synthetic
2026-01-02	52,44	sin cierre previo	53,861	51,019	208.907	10.955.083	negociado	synthetic