OpenScreener ES

Demo Industria 26 S.A. (demo) DM26

ZZDEMO000268 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
6,081 EUR
Variación
−0,83 %
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
2026-10-166,081−0,83 %6,1715,991690.0494.196.188negociado synthetic
2026-10-156,132−3,39 %6,2376,027504.9353.096.261negociado synthetic
2026-10-146,347+0,06 %6,5256,16980.241509.290negociado synthetic
2026-10-136,343−2,89 %6,4316,255775.8254.921.058negociado synthetic
2026-10-126,532−0,76 %6,6946,37827.1585.402.996negociado synthetic
2026-10-096,582−1,10 %6,7436,421243.9341.605.574negociado synthetic
2026-10-086,655−0,72 %6,7396,571587.2003.907.816negociado synthetic
2026-10-076,703−0,24 %6,7796,627614.7524.120.683negociado synthetic
2026-10-066,719+0,01 %6,8026,63674.533500.787negociado synthetic
2026-10-056,718−0,40 %6,7786,658730.5484.907.821negociado synthetic
2026-10-026,745+4,82 %6,7586,73270.671476.676negociado synthetic
2026-10-016,435−1,50 %6,4686,402238.7511.536.363negociado synthetic
2026-09-306,533+2,45 %6,6716,395816.1995.332.228negociado synthetic
2026-09-296,377−1,18 %6,4026,352540.7533.448.382negociado synthetic
2026-09-286,453+0,33 %6,4986,408786.8845.077.762negociado synthetic
2026-09-256,432+1,07 %6,6076,257233.4501.501.550negociado synthetic
2026-09-246,364+0,49 %6,5436,1857.32046.584negociado synthetic
2026-09-236,333+2,26 %6,4976,169101.075640.108negociado synthetic
2026-09-226,193+1,77 %6,2896,09777.503479.976negociado synthetic
2026-09-216,085+4,09 %6,166,01721.6174.391.039negociado synthetic
2026-09-185,846+0,86 %5,8855,807609.9733.565.902negociado synthetic
2026-09-175,796−1,45 %5,9695,623651.3583.775.271negociado synthetic
2026-09-165,881−0,79 %6,015,752567.5383.337.691negociado synthetic
2026-09-155,928+0,80 %6,0495,807766.3774.543.083negociado synthetic
2026-09-145,881−1,06 %6,0035,759691.9634.069.434negociado synthetic
2026-09-115,944−2,54 %6,0965,792119.961713.048negociado synthetic
2026-09-106,099+2,30 %6,2595,939845.4025.156.107negociado synthetic
2026-09-095,962−2,13 %5,9835,94116.30697.216negociado synthetic
2026-09-086,092−0,96 %6,176,014668.5284.072.673negociado synthetic
2026-09-076,151−0,26 %6,2256,077415.9442.558.472negociado synthetic
2026-09-046,167+0,78 %6,3495,985146.402902.861negociado synthetic
2026-09-036,119−1,05 %6,1436,095166.7161.020.135negociado synthetic
2026-09-026,184+2,33 %6,226,148802.2204.960.928negociado synthetic
2026-09-016,043−2,23 %6,1925,894443.7112.681.346negociado synthetic
2026-08-316,181+1,61 %6,2016,161144.419892.654negociado synthetic
2026-08-286,083+1,21 %6,2335,933424.3162.581.114negociado synthetic
2026-08-276,01+0,12 %6,0895,93116.19497.326negociado synthetic
2026-08-266,003−1,64 %6,15,906571.1783.428.782negociado synthetic
2026-08-256,103−0,11 %6,1726,034188.3751.149.653negociado synthetic
2026-08-246,11+2,31 %6,2325,988854.8465.223.109negociado synthetic
2026-08-215,972+1,27 %6,1025,842256.8581.533.956negociado synthetic
2026-08-205,897+1,22 %5,9525,84288.733523.258negociado synthetic
2026-08-195,826−0,22 %5,9415,71111.06664.471negociado synthetic
2026-08-185,839+2,82 %5,9625,716113.982665.541negociado synthetic
2026-08-175,679−1,29 %5,6995,659369.0562.095.869negociado synthetic
2026-08-145,753+0,33 %5,8125,694551.2683.171.445negociado synthetic
2026-08-135,734+0,02 %5,755,718167.852962.463negociado synthetic
2026-08-125,733−3,04 %5,8745,592208.7251.196.620negociado synthetic
2026-08-115,913−0,49 %6,0515,775387.0892.288.857negociado synthetic
2026-08-105,942−1,30 %5,9795,905684.5314.067.483negociado synthetic
2026-08-076,02+1,74 %6,0475,993338.4972.037.752negociado synthetic
2026-08-065,917−2,55 %5,995,844758.3174.486.962negociado synthetic
2026-08-056,072−1,01 %6,1196,025303.5501.843.156negociado synthetic
2026-08-046,134−3,61 %6,2256,043875.8785.372.636negociado synthetic
2026-08-036,364+1,29 %6,4196,309630.7874.014.328negociado synthetic
2026-07-316,283−0,36 %6,4686,098146.127918.116negociado synthetic
2026-07-306,306−1,67 %6,4026,2123.246146.589negociado synthetic
2026-07-296,413−1,88 %6,4666,36894.7715.738.166negociado synthetic
2026-07-286,536−1,79 %6,6326,44306.8112.005.317negociado synthetic
2026-07-276,655−0,80 %6,8056,505563.5073.750.139negociado synthetic
2026-07-246,709−0,90 %6,7696,649672.3634.510.883negociado synthetic
2026-07-236,77+2,08 %6,8486,69248.650329.360negociado synthetic
2026-07-226,632−1,10 %6,7986,466608.7484.037.217negociado synthetic
2026-07-216,706−1,25 %6,7396,673335.1012.247.187negociado synthetic
2026-07-206,791−2,18 %6,9296,653848.9065.764.921negociado synthetic
2026-07-176,942−0,32 %6,9966,888254.5031.766.760negociado synthetic
2026-07-166,964−2,27 %7,0046,924869.2376.053.366negociado synthetic
2026-07-157,126+4,36 %7,1757,077827.3955.896.017negociado synthetic
2026-07-146,828−0,81 %6,9226,73473.031498.656negociado synthetic
2026-07-136,884−1,26 %7,0056,763790.8305.444.074negociado synthetic
2026-07-106,972+0,81 %7,1446,8326.9352.279.391negociado synthetic
2026-07-096,916+3,19 %7,096,742346.5332.396.622negociado synthetic
2026-07-086,702−1,48 %6,8496,555870.6435.835.049negociado synthetic
2026-07-076,803+0,04 %6,9936,61321.765148.067negociado synthetic
2026-07-066,8−2,20 %6,9666,634201.8641.372.675negociado synthetic
2026-07-036,953+2,46 %7,0396,867544.8283.788.189negociado synthetic
2026-07-026,786−0,99 %6,86,772896.7876.085.597negociado synthetic
2026-07-016,854+0,76 %6,9446,764784.9555.380.082negociado synthetic
2026-06-306,802+2,27 %6,8736,731710.9524.835.896negociado synthetic
2026-06-296,651+2,61 %6,8276,475419.2842.788.658negociado synthetic
2026-06-266,482−0,08 %6,5556,409284.9451.847.013negociado synthetic
2026-06-256,487−0,99 %6,5286,446194.4061.261.112negociado synthetic
2026-06-246,552+1,77 %6,6236,481451.9572.961.222negociado synthetic
2026-06-236,438+1,29 %6,5976,279677.4334.361.314negociado synthetic
2026-06-226,356+0,46 %6,5466,166687.3064.368.517negociado synthetic
2026-06-196,327+2,33 %6,5076,147258.0131.632.448negociado synthetic
2026-06-186,183+1,36 %6,2786,088504.1533.117.178negociado synthetic
2026-06-176,1+1,84 %6,1726,028454.5832.772.956negociado synthetic
2026-06-165,99−0,35 %6,0765,904709.3524.249.018negociado synthetic
2026-06-156,011+4,12 %6,0695,95352.849317.675negociado synthetic
2026-06-125,773+2,27 %5,8725,674406.3992.346.141negociado synthetic
2026-06-115,645−1,16 %5,765,5325.516144.038negociado synthetic
2026-06-105,711−0,54 %5,7255,697588.0533.358.371negociado synthetic
2026-06-095,742−0,30 %5,775,714429.6852.467.251negociado synthetic
2026-06-085,759+1,37 %5,8025,716355.5702.047.728negociado synthetic
2026-06-055,681−0,82 %5,7295,633667.1713.790.198negociado synthetic
2026-06-045,728+0,47 %5,8975,559555.6293.182.643negociado synthetic
2026-06-035,701+0,94 %5,795,612470.2822.681.078negociado synthetic
2026-06-025,648+0,46 %5,7985,498873.4784.933.404negociado synthetic
2026-06-015,622−2,46 %5,7675,47711.23463.158negociado synthetic
2026-05-295,764−2,68 %5,8275,701160.821926.972negociado synthetic
2026-05-285,923+0,25 %6,0485,798893.8315.294.161negociado synthetic
2026-05-275,908−0,03 %5,9215,895226.1111.335.864negociado synthetic
2026-05-265,91+3,59 %6,0775,743303.5611.794.046negociado synthetic
2026-05-255,705−0,66 %5,8395,571336.9731.922.431negociado synthetic
2026-05-225,743−0,90 %5,7655,7216.51137.393negociado synthetic
2026-05-215,795−2,52 %5,8645,726105.905613.719negociado synthetic
2026-05-205,945+1,45 %6,0255,865434.0662.580.522negociado synthetic
2026-05-195,86+0,15 %6,0215,699673.7613.948.239negociado synthetic
2026-05-185,851−1,75 %5,9835,719553.3413.237.598negociado synthetic
2026-05-155,955+0,69 %6,1195,791878.4195.230.985negociado synthetic
2026-05-145,914−3,30 %5,9555,873487.5982.883.655negociado synthetic
2026-05-136,116+1,17 %6,1486,084693.3934.240.792negociado synthetic
2026-05-126,045−0,89 %6,1025,988588.2433.555.929negociado synthetic
2026-05-116,099+1,67 %6,1596,039561.5013.424.595negociado synthetic
2026-05-085,999−2,94 %6,0945,904276.0401.655.964negociado synthetic
2026-05-076,181+0,15 %6,346,022532.8933.293.812negociado synthetic
2026-05-066,172+0,06 %6,3176,027287.6871.775.604negociado synthetic
2026-05-056,168−0,31 %6,2116,125150.807930.178negociado synthetic
2026-05-046,187−0,56 %6,2426,132194.0151.200.371negociado synthetic
2026-05-016,222−2,48 %6,396,054726.0114.517.240negociado synthetic
2026-04-306,38+0,89 %6,4736,287262.5261.674.916negociado synthetic
2026-04-296,324+1,61 %6,3376,311775.7104.905.590negociado synthetic
2026-04-286,224+2,35 %6,3136,135848.2495.279.502negociado synthetic
2026-04-276,081−1,22 %6,2315,931870.5535.293.833negociado synthetic
2026-04-246,156+2,43 %6,1926,12796.2694.901.832negociado synthetic
2026-04-236,01−0,41 %6,0755,945562.6263.381.382negociado synthetic
2026-04-226,035−0,25 %6,1265,944676.0864.080.179negociado synthetic
2026-04-216,05+1,61 %6,1435,957570.1723.449.541negociado synthetic
2026-04-205,954−1,13 %6,0395,86911.29567.250negociado synthetic
2026-04-176,022−0,13 %6,0625,982608.2213.662.707negociado synthetic
2026-04-166,03+2,59 %6,0925,968591.1753.564.785negociado synthetic
2026-04-155,878−0,54 %5,9395,817683.5364.017.825negociado synthetic
2026-04-145,91−0,51 %5,9825,838607.0803.587.843negociado synthetic
2026-04-135,94−0,74 %6,0465,83440.888242.875negociado synthetic
2026-04-105,984−1,06 %6,0535,915250.8161.500.883negociado synthetic
2026-04-096,048+0,97 %6,076,02687.433528.795negociado synthetic
2026-04-085,99+2,99 %6,0255,955159.781957.088negociado synthetic
2026-04-075,816−0,22 %5,95,732558.8423.250.225negociado synthetic
2026-04-065,829+1,09 %5,9535,705277.0551.614.954negociado synthetic
2026-04-035,766−3,64 %5,8195,713857.0544.941.773negociado synthetic
2026-04-025,984+1,32 %6,1585,81564.5393.378.201negociado synthetic
2026-04-015,906−1,47 %6,0195,793375.0372.214.969negociado synthetic
2026-03-315,994+0,47 %6,0795,909639.4593.832.917negociado synthetic
2026-03-305,966−0,96 %6,0355,897718.5444.286.834negociado synthetic
2026-03-276,024−2,62 %6,2015,847220.8521.330.412negociado synthetic
2026-03-266,186−5,11 %6,3156,057865.3665.353.154negociado synthetic
2026-03-256,519−0,78 %6,6986,34187.2091.220.415negociado synthetic
2026-03-246,57−1,57 %6,5946,546517.8443.402.235negociado synthetic
2026-03-236,675+1,27 %6,8636,487185.4971.238.192negociado synthetic
2026-03-206,591+0,73 %6,716,472371.2202.446.711negociado synthetic
2026-03-196,543+0,06 %6,676,416731.6554.787.219negociado synthetic
2026-03-186,539−1,89 %6,6426,436157.4591.029.624negociado synthetic
2026-03-176,665+2,52 %6,8466,484573.6333.823.264negociado synthetic
2026-03-166,501+0,42 %6,6466,356122.202794.435negociado synthetic
2026-03-136,474−1,10 %6,4966,452177.4271.148.662negociado synthetic
2026-03-126,546+2,25 %6,6286,464380.9452.493.666negociado synthetic
2026-03-116,402+2,74 %6,5236,281679.4494.349.832negociado synthetic
2026-03-106,231−2,43 %6,2966,166305.4581.903.309negociado synthetic
2026-03-096,386−2,74 %6,4846,288737.7604.711.335negociado synthetic
2026-03-066,566+1,22 %6,6926,44535.6433.517.032negociado synthetic
2026-03-056,487−0,48 %6,5226,452849.0405.507.722negociado synthetic
2026-03-046,518−3,03 %6,5956,441303.8791.980.683negociado synthetic
2026-03-036,722+0,58 %6,7366,708619.1394.161.852negociado synthetic
2026-03-026,683−3,07 %6,7776,589701.5054.688.158negociado synthetic
2026-02-276,895−1,40 %7,0566,734861.9165.942.911negociado synthetic
2026-02-266,993+1,05 %7,0386,948766.4615.359.862negociado synthetic
2026-02-256,92−0,13 %7,0736,767426.6052.952.107negociado synthetic
2026-02-246,929+1,93 %7,0776,781879.8696.096.612negociado synthetic
2026-02-236,798−1,78 %6,8946,70275.613514.017negociado synthetic
2026-02-206,921−0,35 %6,9566,88627.584190.909negociado synthetic
2026-02-196,945+0,32 %7,0416,849104.814727.933negociado synthetic
2026-02-186,923−2,41 %7,0366,81168.9681.169.765negociado synthetic
2026-02-177,094−0,85 %7,2346,954410.0132.908.632negociado synthetic
2026-02-167,155+5,59 %7,1787,13266.224473.833negociado synthetic
2026-02-136,776+0,89 %6,8526,7884.2395.991.603negociado synthetic
2026-02-126,716+0,52 %6,7856,647312.1162.096.171negociado synthetic
2026-02-116,681+1,63 %6,7296,63362.851419.908negociado synthetic
2026-02-106,574−1,81 %6,7216,427312.7612.056.091negociado synthetic
2026-02-096,695+0,31 %6,8386,552832.1925.571.525negociado synthetic
2026-02-066,674+0,27 %6,7756,573172.9091.153.995negociado synthetic
2026-02-056,656+0,65 %6,6836,62966.157440.341negociado synthetic
2026-02-046,613+1,54 %6,6336,593366.4642.423.426negociado synthetic
2026-02-036,513+0,25 %6,6656,361556.1563.622.244negociado synthetic
2026-02-026,497−2,01 %6,656,344584.8373.799.686negociado synthetic
2026-01-306,63+2,93 %6,7176,543539.7163.578.317negociado synthetic
2026-01-296,441+0,88 %6,5156,367682.8474.398.218negociado synthetic
2026-01-286,385−2,34 %6,5156,255669.8424.276.941negociado synthetic
2026-01-276,538+0,80 %6,7086,368631.8694.131.160negociado synthetic
2026-01-266,486+0,54 %6,5766,396391.6522.540.255negociado synthetic
2026-01-236,451+0,33 %6,6066,296178.3971.150.839negociado synthetic
2026-01-226,43−1,27 %6,4796,381231.3441.487.542negociado synthetic
2026-01-216,513+0,48 %6,636,39672.501472.199negociado synthetic
2026-01-206,482+2,71 %6,6196,345640.5994.152.363negociado synthetic
2026-01-196,311−0,02 %6,416,212333.7482.106.284negociado synthetic
2026-01-166,312+0,30 %6,3476,277418.3202.640.436negociado synthetic
2026-01-156,293−1,96 %6,476,116124.294782.182negociado synthetic
2026-01-146,419−0,34 %6,4496,389140.910904.501negociado synthetic
2026-01-136,441−0,31 %6,4976,385308.8231.989.129negociado synthetic
2026-01-126,461−0,19 %6,5546,368861.6445.567.082negociado synthetic
2026-01-096,473−1,15 %6,5366,41811.4165.252.296negociado synthetic
2026-01-086,548−2,37 %6,7186,378349.6162.289.286negociado synthetic
2026-01-076,707+1,36 %6,7886,62691.754615.394negociado synthetic
2026-01-066,617−4,14 %6,8046,43767.8035.080.552negociado synthetic
2026-01-056,903−0,79 %6,9636,84332.378223.505negociado synthetic
2026-01-026,958sin cierre previo7,0956,821282.8711.968.216negociado synthetic