Demo Consumo 27 S.A. (demo) DM27
ZZDEMO000276 · XMAD / CONTINUO · SHARE · EUR
· Ficha regulatoria y operativa en OpenVenue
- Último cierre oficial (2026-10-16)
- 9,656 EUR
- Variación
- +2,55 %
- Tipo de cierre
- CLOSING_AUCTION
- Última negociación
- 2026-10-16
| Sesión | Cierre | Var. | Máx. | Mín. | Volumen | Efectivo | Estado | Fuente |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9,656 | +2,55 % | 9,686 | 9,626 | 374.167 | 3.612.957 | negociado | synthetic |
| 2026-10-15 | 9,416 | +0,47 % | 9,626 | 9,206 | 288.624 | 2.717.684 | negociado | synthetic |
| 2026-10-14 | 9,372 | −1,43 % | 9,583 | 9,161 | 288.359 | 2.702.501 | negociado | synthetic |
| 2026-10-13 | 9,508 | −2,42 % | 9,78 | 9,236 | 333.214 | 3.168.199 | negociado | synthetic |
| 2026-10-12 | 9,744 | +0,82 % | 9,964 | 9,524 | 585.383 | 5.703.972 | negociado | synthetic |
| 2026-10-09 | 9,665 | −0,56 % | 9,764 | 9,566 | 875.324 | 8.460.006 | negociado | synthetic |
| 2026-10-08 | 9,719 | +1,31 % | 9,843 | 9,595 | 465.395 | 4.523.174 | negociado | synthetic |
| 2026-10-07 | 9,593 | −2,77 % | 9,778 | 9,408 | 60.624 | 581.566 | negociado | synthetic |
| 2026-10-06 | 9,866 | +0,17 % | 9,924 | 9,808 | 671.725 | 6.627.239 | negociado | synthetic |
| 2026-10-05 | 9,849 | −1,18 % | 9,999 | 9,699 | 500.551 | 4.929.927 | negociado | synthetic |
| 2026-10-02 | 9,967 | +0,09 % | 10,163 | 9,771 | 132.309 | 1.318.724 | negociado | synthetic |
| 2026-10-01 | 9,958 | +0,25 % | 10,089 | 9,827 | 316.775 | 3.154.445 | negociado | synthetic |
| 2026-09-30 | 9,933 | +4,89 % | 10,103 | 9,763 | 83.953 | 833.905 | negociado | synthetic |
| 2026-09-29 | 9,47 | −1,70 % | 9,568 | 9,372 | 787.458 | 7.457.227 | negociado | synthetic |
| 2026-09-28 | 9,634 | −1,15 % | 9,821 | 9,447 | 697.098 | 6.715.842 | negociado | synthetic |
| 2026-09-25 | 9,746 | −3,87 % | 9,98 | 9,512 | 148.774 | 1.449.951 | negociado | synthetic |
| 2026-09-24 | 10,138 | −0,28 % | 10,421 | 9,855 | 319.695 | 3.241.068 | negociado | synthetic |
| 2026-09-23 | 10,166 | −0,14 % | 10,402 | 9,93 | 653.515 | 6.643.633 | negociado | synthetic |
| 2026-09-22 | 10,18 | +0,95 % | 10,275 | 10,085 | 300.938 | 3.063.549 | negociado | synthetic |
| 2026-09-21 | 10,084 | +0,12 % | 10,141 | 10,027 | 389.575 | 3.928.474 | negociado | synthetic |
| 2026-09-18 | 10,072 | −2,18 % | 10,104 | 10,04 | 724.479 | 7.296.952 | negociado | synthetic |
| 2026-09-17 | 10,296 | −1,45 % | 10,358 | 10,234 | 129.129 | 1.329.512 | negociado | synthetic |
| 2026-09-16 | 10,448 | +0,89 % | 10,725 | 10,171 | 351.447 | 3.671.918 | negociado | synthetic |
| 2026-09-15 | 10,356 | −0,56 % | 10,389 | 10,323 | 508.611 | 5.267.176 | negociado | synthetic |
| 2026-09-14 | 10,414 | +1,64 % | 10,466 | 10,362 | 525.428 | 5.471.807 | negociado | synthetic |
| 2026-09-11 | 10,246 | +0,85 % | 10,372 | 10,12 | 789.390 | 8.088.090 | negociado | synthetic |
| 2026-09-10 | 10,16 | −1,28 % | 10,456 | 9,864 | 88.085 | 894.944 | negociado | synthetic |
| 2026-09-09 | 10,292 | +0,91 % | 10,437 | 10,147 | 839.770 | 8.642.913 | negociado | synthetic |
| 2026-09-08 | 10,199 | +0,24 % | 10,476 | 9,922 | 255.984 | 2.610.781 | negociado | synthetic |
| 2026-09-07 | 10,175 | +0,31 % | 10,434 | 9,916 | 220.355 | 2.242.112 | negociado | synthetic |
| 2026-09-04 | 10,144 | +1,26 % | 10,175 | 10,113 | 114.477 | 1.161.255 | negociado | synthetic |
| 2026-09-03 | 10,018 | +1,20 % | 10,252 | 9,784 | 793.156 | 7.945.837 | negociado | synthetic |
| 2026-09-02 | 9,899 | −0,94 % | 10,152 | 9,646 | 731.635 | 7.242.455 | negociado | synthetic |
| 2026-09-01 | 9,993 | −0,07 % | 10,099 | 9,887 | 754.349 | 7.538.210 | negociado | synthetic |
| 2026-08-31 | 10 | −2,43 % | 10,276 | 9,724 | 756.250 | 7.562.500 | negociado | synthetic |
| 2026-08-28 | 10,249 | +3,93 % | 10,45 | 10,048 | 486.354 | 4.984.642 | negociado | synthetic |
| 2026-08-27 | 9,861 | +1,38 % | 10,139 | 9,583 | 444.693 | 4.385.118 | negociado | synthetic |
| 2026-08-26 | 9,727 | −3,05 % | 9,85 | 9,604 | 276.025 | 2.684.895 | negociado | synthetic |
| 2026-08-25 | 10,033 | −0,97 % | 10,128 | 9,938 | 412.759 | 4.141.211 | negociado | synthetic |
| 2026-08-24 | 10,131 | −3,62 % | 10,332 | 9,93 | 161.762 | 1.638.811 | negociado | synthetic |
| 2026-08-21 | 10,512 | +0,02 % | 10,741 | 10,283 | 551.745 | 5.799.943 | negociado | synthetic |
| 2026-08-20 | 10,51 | −2,50 % | 10,643 | 10,377 | 772.748 | 8.121.581 | negociado | synthetic |
| 2026-08-19 | 10,78 | +2,53 % | 10,872 | 10,688 | 837.879 | 9.032.336 | negociado | synthetic |
| 2026-08-18 | 10,514 | −0,84 % | 10,641 | 10,387 | 309.613 | 3.255.271 | negociado | synthetic |
| 2026-08-17 | 10,603 | +0,34 % | 10,772 | 10,434 | 210.090 | 2.227.584 | negociado | synthetic |
| 2026-08-14 | 10,567 | +0,08 % | 10,79 | 10,344 | 223.385 | 2.360.509 | negociado | synthetic |
| 2026-08-13 | 10,559 | +1,49 % | 10,645 | 10,473 | 343.638 | 3.628.474 | negociado | synthetic |
| 2026-08-12 | 10,404 | +0,14 % | 10,612 | 10,196 | 668.825 | 6.958.455 | negociado | synthetic |
| 2026-08-11 | 10,389 | −0,93 % | 10,657 | 10,121 | 368.840 | 3.831.879 | negociado | synthetic |
| 2026-08-10 | 10,487 | +1,13 % | 10,767 | 10,207 | 750.071 | 7.865.995 | negociado | synthetic |
| 2026-08-07 | 10,37 | +4,71 % | 10,444 | 10,296 | 501.673 | 5.202.349 | negociado | synthetic |
| 2026-08-06 | 9,904 | +2,03 % | 10,068 | 9,74 | 862.223 | 8.539.457 | negociado | synthetic |
| 2026-08-05 | 9,707 | −0,61 % | 9,94 | 9,474 | 60.202 | 584.381 | negociado | synthetic |
| 2026-08-04 | 9,767 | +1,24 % | 9,896 | 9,638 | 710.453 | 6.938.994 | negociado | synthetic |
| 2026-08-03 | 9,647 | −0,26 % | 9,932 | 9,362 | 782.483 | 7.548.614 | negociado | synthetic |
| 2026-07-31 | 9,672 | −0,01 % | 9,76 | 9,584 | 885.120 | 8.560.881 | negociado | synthetic |
| 2026-07-30 | 9,673 | −1,54 % | 9,725 | 9,621 | 566.385 | 5.478.642 | negociado | synthetic |
| 2026-07-29 | 9,824 | +3,33 % | 9,975 | 9,673 | 647.693 | 6.362.936 | negociado | synthetic |
| 2026-07-28 | 9,507 | −2,10 % | 9,647 | 9,367 | 312.593 | 2.971.822 | negociado | synthetic |
| 2026-07-27 | 9,711 | −0,46 % | 9,931 | 9,491 | 799.437 | 7.763.333 | negociado | synthetic |
| 2026-07-24 | 9,756 | +0,64 % | 9,971 | 9,541 | 677.591 | 6.610.578 | negociado | synthetic |
| 2026-07-23 | 9,694 | −0,53 % | 9,984 | 9,404 | 295.472 | 2.864.306 | negociado | synthetic |
| 2026-07-22 | 9,746 | +2,89 % | 9,842 | 9,65 | 875.499 | 8.532.613 | negociado | synthetic |
| 2026-07-21 | 9,472 | −2,68 % | 9,638 | 9,306 | 552.454 | 5.232.844 | negociado | synthetic |
| 2026-07-20 | 9,733 | +1,06 % | 9,972 | 9,494 | 230.173 | 2.240.274 | negociado | synthetic |
| 2026-07-17 | 9,631 | −3,31 % | 9,665 | 9,597 | 270.904 | 2.609.076 | negociado | synthetic |
| 2026-07-16 | 9,961 | −0,73 % | 10,243 | 9,679 | 295.804 | 2.946.504 | negociado | synthetic |
| 2026-07-15 | 10,034 | −0,35 % | 10,069 | 9,999 | 816.656 | 8.194.326 | negociado | synthetic |
| 2026-07-14 | 10,069 | +0,13 % | 10,206 | 9,932 | 193.152 | 1.944.847 | negociado | synthetic |
| 2026-07-13 | 10,056 | +1,85 % | 10,081 | 10,031 | 347.726 | 3.496.733 | negociado | synthetic |
| 2026-07-10 | 9,873 | −4,29 % | 9,927 | 9,819 | 731.903 | 7.226.078 | negociado | synthetic |
| 2026-07-09 | 10,316 | +1,32 % | 10,475 | 10,157 | 309.033 | 3.187.984 | negociado | synthetic |
| 2026-07-08 | 10,182 | −4,82 % | 10,379 | 9,985 | 406.445 | 4.138.423 | negociado | synthetic |
| 2026-07-07 | 10,698 | +0,78 % | 10,95 | 10,446 | 877.430 | 9.386.746 | negociado | synthetic |
| 2026-07-06 | 10,615 | −1,95 % | 10,703 | 10,527 | 631.547 | 6.703.871 | negociado | synthetic |
| 2026-07-03 | 10,826 | −0,37 % | 10,929 | 10,723 | 342.765 | 3.710.774 | negociado | synthetic |
| 2026-07-02 | 10,866 | +2,79 % | 10,986 | 10,746 | 209.091 | 2.271.983 | negociado | synthetic |
| 2026-07-01 | 10,571 | −1,84 % | 10,752 | 10,39 | 572.315 | 6.049.942 | negociado | synthetic |
| 2026-06-30 | 10,769 | −1,63 % | 11,016 | 10,522 | 353.869 | 3.810.815 | negociado | synthetic |
| 2026-06-29 | 10,947 | +0,20 % | 11,181 | 10,713 | 41.617 | 455.581 | negociado | synthetic |
| 2026-06-26 | 10,925 | −1,40 % | 11,02 | 10,83 | 673.433 | 7.357.256 | negociado | synthetic |
| 2026-06-25 | 11,08 | −2,07 % | 11,216 | 10,944 | 740.942 | 8.209.637 | negociado | synthetic |
| 2026-06-24 | 11,314 | −0,63 % | 11,555 | 11,073 | 732.840 | 8.291.352 | negociado | synthetic |
| 2026-06-23 | 11,386 | −0,21 % | 11,617 | 11,155 | 559.034 | 6.365.161 | negociado | synthetic |
| 2026-06-22 | 11,41 | +0,21 % | 11,744 | 11,076 | 585.575 | 6.681.411 | negociado | synthetic |
| 2026-06-19 | 11,386 | −1,23 % | 11,578 | 11,194 | 204.328 | 2.326.479 | negociado | synthetic |
| 2026-06-18 | 11,528 | +1,55 % | 11,609 | 11,447 | 504.649 | 5.817.594 | negociado | synthetic |
| 2026-06-17 | 11,352 | −0,60 % | 11,527 | 11,177 | 565.714 | 6.421.985 | negociado | synthetic |
| 2026-06-16 | 11,421 | −1,47 % | 11,581 | 11,261 | 550.310 | 6.285.091 | negociado | synthetic |
| 2026-06-15 | 11,591 | +0,34 % | 11,78 | 11,402 | 462.192 | 5.357.267 | negociado | synthetic |
| 2026-06-12 | 11,552 | −0,63 % | 11,894 | 11,21 | 633.947 | 7.323.356 | negociado | synthetic |
| 2026-06-11 | 11,625 | +0,41 % | 11,713 | 11,537 | 627.344 | 7.292.874 | negociado | synthetic |
| 2026-06-10 | 11,578 | +0,63 % | 11,864 | 11,292 | 418.627 | 4.846.863 | negociado | synthetic |
| 2026-06-09 | 11,506 | −3,11 % | 11,615 | 11,397 | 738.462 | 8.496.744 | negociado | synthetic |
| 2026-06-08 | 11,875 | +0,03 % | 11,924 | 11,826 | 137.176 | 1.628.965 | negociado | synthetic |
| 2026-06-05 | 11,872 | +0,93 % | 12,12 | 11,624 | 467.840 | 5.554.196 | negociado | synthetic |
| 2026-06-04 | 11,763 | +1,11 % | 11,937 | 11,589 | 349.391 | 4.109.886 | negociado | synthetic |
| 2026-06-03 | 11,634 | +1,91 % | 11,752 | 11,516 | 713.208 | 8.297.462 | negociado | synthetic |
| 2026-06-02 | 11,416 | +0,19 % | 11,478 | 11,354 | 688.271 | 7.857.302 | negociado | synthetic |
| 2026-06-01 | 11,394 | −3,69 % | 11,595 | 11,193 | 17.810 | 202.927 | negociado | synthetic |
| 2026-05-29 | 11,83 | +0,11 % | 12,039 | 11,621 | 471.618 | 5.579.241 | negociado | synthetic |
| 2026-05-28 | 11,817 | −0,85 % | 11,863 | 11,771 | 187.068 | 2.210.583 | negociado | synthetic |
| 2026-05-27 | 11,918 | +1,04 % | 12,173 | 11,663 | 797.834 | 9.508.586 | negociado | synthetic |
| 2026-05-26 | 11,795 | +3,49 % | 12,067 | 11,523 | 645.762 | 7.616.763 | negociado | synthetic |
| 2026-05-25 | 11,397 | +3,14 % | 11,716 | 11,078 | 13.918 | 158.623 | negociado | synthetic |
| 2026-05-22 | 11,05 | +0,50 % | 11,186 | 10,914 | 573.974 | 6.342.413 | negociado | synthetic |
| 2026-05-21 | 10,995 | −1,20 % | 11,04 | 10,95 | 825.153 | 9.072.557 | negociado | synthetic |
| 2026-05-20 | 11,128 | +0,17 % | 11,312 | 10,944 | 430.263 | 4.787.967 | negociado | synthetic |
| 2026-05-19 | 11,109 | −4,79 % | 11,32 | 10,898 | 524.228 | 5.823.649 | negociado | synthetic |
| 2026-05-18 | 11,668 | +0,38 % | 11,74 | 11,596 | 392.943 | 4.584.859 | negociado | synthetic |
| 2026-05-15 | 11,624 | −0,86 % | 11,841 | 11,407 | 426.591 | 4.958.694 | negociado | synthetic |
| 2026-05-14 | 11,725 | −0,63 % | 11,925 | 11,525 | 849.725 | 9.963.026 | negociado | synthetic |
| 2026-05-13 | 11,799 | −2,20 % | 12,12 | 11,478 | 697.532 | 8.230.180 | negociado | synthetic |
| 2026-05-12 | 12,065 | −0,19 % | 12,266 | 11,864 | 484.969 | 5.851.151 | negociado | synthetic |
| 2026-05-11 | 12,088 | −1,05 % | 12,142 | 12,034 | 606.316 | 7.329.148 | negociado | synthetic |
| 2026-05-08 | 12,216 | +0,50 % | 12,282 | 12,15 | 190.582 | 2.328.150 | negociado | synthetic |
| 2026-05-07 | 12,155 | −0,76 % | 12,438 | 11,872 | 166.019 | 2.017.961 | negociado | synthetic |
| 2026-05-06 | 12,248 | +3,18 % | 12,607 | 11,889 | 445.542 | 5.456.998 | negociado | synthetic |
| 2026-05-05 | 11,871 | +0,09 % | 12,074 | 11,668 | 513.288 | 6.093.242 | negociado | synthetic |
| 2026-05-04 | 11,86 | +0,12 % | 12,164 | 11,556 | 802.537 | 9.518.089 | negociado | synthetic |
| 2026-05-01 | 11,846 | −0,30 % | 12,096 | 11,596 | 355.414 | 4.210.234 | negociado | synthetic |
| 2026-04-30 | 11,882 | −1,56 % | 12,05 | 11,714 | 179.636 | 2.134.435 | negociado | synthetic |
| 2026-04-29 | 12,07 | +0,90 % | 12,322 | 11,818 | 850.748 | 10.268.528 | negociado | synthetic |
| 2026-04-28 | 11,962 | −2,73 % | 12,077 | 11,847 | 784.192 | 9.380.505 | negociado | synthetic |
| 2026-04-27 | 12,298 | −0,18 % | 12,641 | 11,955 | 371.346 | 4.566.813 | negociado | synthetic |
| 2026-04-24 | 12,32 | −1,12 % | 12,372 | 12,268 | 831.602 | 10.245.337 | negociado | synthetic |
| 2026-04-23 | 12,459 | −0,05 % | 12,652 | 12,266 | 52.595 | 655.281 | negociado | synthetic |
| 2026-04-22 | 12,465 | +0,35 % | 12,59 | 12,34 | 528.326 | 6.585.584 | negociado | synthetic |
| 2026-04-21 | 12,421 | −1,04 % | 12,525 | 12,317 | 504.197 | 6.262.631 | negociado | synthetic |
| 2026-04-20 | 12,551 | +0,16 % | 12,798 | 12,304 | 892.816 | 11.205.734 | negociado | synthetic |
| 2026-04-17 | 12,531 | +3,98 % | 12,864 | 12,198 | 783.752 | 9.821.196 | negociado | synthetic |
| 2026-04-16 | 12,051 | +2,53 % | 12,138 | 11,964 | 793.390 | 9.561.143 | negociado | synthetic |
| 2026-04-15 | 11,754 | −1,86 % | 11,896 | 11,612 | 549.867 | 6.463.137 | negociado | synthetic |
| 2026-04-14 | 11,977 | +0,69 % | 12,298 | 11,656 | 419.537 | 5.024.795 | negociado | synthetic |
| 2026-04-13 | 11,895 | −0,71 % | 12,01 | 11,78 | 723.312 | 8.603.796 | negociado | synthetic |
| 2026-04-10 | 11,98 | +3,79 % | 12,299 | 11,661 | 41.287 | 494.618 | negociado | synthetic |
| 2026-04-09 | 11,542 | +0,86 % | 11,79 | 11,294 | 541.943 | 6.255.106 | negociado | synthetic |
| 2026-04-08 | 11,444 | −0,31 % | 11,58 | 11,308 | 787.950 | 9.017.300 | negociado | synthetic |
| 2026-04-07 | 11,48 | −1,21 % | 11,525 | 11,435 | 612.941 | 7.036.563 | negociado | synthetic |
| 2026-04-06 | 11,621 | −2,26 % | 11,698 | 11,544 | 135.359 | 1.573.007 | negociado | synthetic |
| 2026-04-03 | 11,89 | −1,61 % | 11,916 | 11,864 | 803.336 | 9.551.665 | negociado | synthetic |
| 2026-04-02 | 12,085 | +0,22 % | 12,183 | 11,987 | 446.407 | 5.394.829 | negociado | synthetic |
| 2026-04-01 | 12,058 | −0,02 % | 12,414 | 11,702 | 676.818 | 8.161.071 | negociado | synthetic |
| 2026-03-31 | 12,061 | +3,29 % | 12,229 | 11,893 | 385.136 | 4.645.125 | negociado | synthetic |
| 2026-03-30 | 11,677 | −1,75 % | 11,842 | 11,512 | 826.421 | 9.650.118 | negociado | synthetic |
| 2026-03-27 | 11,885 | −1,47 % | 12,2 | 11,57 | 339.690 | 4.037.216 | negociado | synthetic |
| 2026-03-26 | 12,062 | +5,43 % | 12,256 | 11,868 | 9.488 | 114.444 | negociado | synthetic |
| 2026-03-25 | 11,441 | +0,29 % | 11,632 | 11,25 | 745.309 | 8.527.080 | negociado | synthetic |
| 2026-03-24 | 11,408 | +0,52 % | 11,545 | 11,271 | 141.310 | 1.612.064 | negociado | synthetic |
| 2026-03-23 | 11,349 | +0,70 % | 11,667 | 11,031 | 91.093 | 1.033.814 | negociado | synthetic |
| 2026-03-20 | 11,27 | +2,04 % | 11,56 | 10,98 | 578.194 | 6.516.246 | negociado | synthetic |
| 2026-03-19 | 11,045 | +2,33 % | 11,333 | 10,757 | 798.196 | 8.816.075 | negociado | synthetic |
| 2026-03-18 | 10,794 | −1,00 % | 10,886 | 10,702 | 86.530 | 934.005 | negociado | synthetic |
| 2026-03-17 | 10,903 | +0,43 % | 11,171 | 10,635 | 401.242 | 4.374.742 | negociado | synthetic |
| 2026-03-16 | 10,856 | +0,19 % | 10,994 | 10,718 | 508.307 | 5.518.181 | negociado | synthetic |
| 2026-03-13 | 10,835 | −0,40 % | 10,955 | 10,715 | 327.117 | 3.544.313 | negociado | synthetic |
| 2026-03-12 | 10,879 | −1,24 % | 11,059 | 10,699 | 716.381 | 7.793.509 | negociado | synthetic |
| 2026-03-11 | 11,016 | +0,69 % | 11,339 | 10,693 | 22.625 | 249.237 | negociado | synthetic |
| 2026-03-10 | 10,94 | +0,51 % | 11,23 | 10,65 | 254.366 | 2.782.764 | negociado | synthetic |
| 2026-03-09 | 10,885 | −1,41 % | 11,022 | 10,748 | 162.130 | 1.764.785 | negociado | synthetic |
| 2026-03-06 | 11,041 | +0,09 % | 11,246 | 10,836 | 763.514 | 8.429.958 | negociado | synthetic |
| 2026-03-05 | 11,031 | −1,49 % | 11,299 | 10,763 | 63.508 | 700.557 | negociado | synthetic |
| 2026-03-04 | 11,198 | −0,03 % | 11,482 | 10,914 | 486.898 | 5.452.284 | negociado | synthetic |
| 2026-03-03 | 11,201 | +1,89 % | 11,418 | 10,984 | 499.849 | 5.598.809 | negociado | synthetic |
| 2026-03-02 | 10,993 | −3,50 % | 11,132 | 10,854 | 304.559 | 3.348.017 | negociado | synthetic |
| 2026-02-27 | 11,392 | −1,21 % | 11,621 | 11,163 | 302.090 | 3.441.409 | negociado | synthetic |
| 2026-02-26 | 11,531 | −1,03 % | 11,8 | 11,262 | 353.633 | 4.077.742 | negociado | synthetic |
| 2026-02-25 | 11,651 | −0,40 % | 11,727 | 11,575 | 193.796 | 2.257.917 | negociado | synthetic |
| 2026-02-24 | 11,698 | −1,80 % | 11,811 | 11,585 | 190.317 | 2.226.328 | negociado | synthetic |
| 2026-02-23 | 11,913 | −0,20 % | 12,263 | 11,563 | 638.152 | 7.602.305 | negociado | synthetic |
| 2026-02-20 | 11,937 | +2,08 % | 12,19 | 11,684 | 891.672 | 10.643.889 | negociado | synthetic |
| 2026-02-19 | 11,694 | −1,71 % | 12,03 | 11,358 | 137.904 | 1.612.649 | negociado | synthetic |
| 2026-02-18 | 11,898 | −0,40 % | 12,048 | 11,748 | 491.282 | 5.845.273 | negociado | synthetic |
| 2026-02-17 | 11,946 | +0,22 % | 12,163 | 11,729 | 425.098 | 5.078.221 | negociado | synthetic |
| 2026-02-16 | 11,92 | +0,81 % | 11,965 | 11,875 | 185.130 | 2.206.750 | negociado | synthetic |
| 2026-02-13 | 11,824 | −0,42 % | 12,133 | 11,515 | 495.210 | 5.855.363 | negociado | synthetic |
| 2026-02-12 | 11,874 | +0,19 % | 12,095 | 11,653 | 835.407 | 9.919.623 | negociado | synthetic |
| 2026-02-11 | 11,851 | −2,65 % | 12,119 | 11,583 | 384.000 | 4.550.784 | negociado | synthetic |
| 2026-02-10 | 12,174 | −0,16 % | 12,361 | 11,987 | 751.039 | 9.143.149 | negociado | synthetic |
| 2026-02-09 | 12,194 | +0,11 % | 12,317 | 12,071 | 344.154 | 4.196.614 | negociado | synthetic |
| 2026-02-06 | 12,181 | −0,26 % | 12,285 | 12,077 | 316.727 | 3.858.052 | negociado | synthetic |
| 2026-02-05 | 12,213 | −1,95 % | 12,432 | 11,994 | 834.416 | 10.190.723 | negociado | synthetic |
| 2026-02-04 | 12,456 | −0,27 % | 12,563 | 12,349 | 502.637 | 6.260.846 | negociado | synthetic |
| 2026-02-03 | 12,49 | +0,15 % | 12,581 | 12,399 | 275.286 | 3.438.322 | negociado | synthetic |
| 2026-02-02 | 12,471 | +1,28 % | 12,684 | 12,258 | 384.128 | 4.790.460 | negociado | synthetic |
| 2026-01-30 | 12,313 | +1,91 % | 12,636 | 11,99 | 656.659 | 8.085.442 | negociado | synthetic |
| 2026-01-29 | 12,082 | −2,89 % | 12,176 | 11,988 | 112.626 | 1.360.747 | negociado | synthetic |
| 2026-01-28 | 12,441 | +0,43 % | 12,74 | 12,142 | 218.666 | 2.720.424 | negociado | synthetic |
| 2026-01-27 | 12,388 | −1,16 % | 12,596 | 12,18 | 420.987 | 5.215.187 | negociado | synthetic |
| 2026-01-26 | 12,534 | −1,50 % | 12,575 | 12,493 | 635.047 | 7.959.679 | negociado | synthetic |
| 2026-01-23 | 12,725 | −5,38 % | 12,987 | 12,463 | 502.180 | 6.390.240 | negociado | synthetic |
| 2026-01-22 | 13,449 | −0,56 % | 13,61 | 13,288 | 125.210 | 1.683.949 | negociado | synthetic |
| 2026-01-21 | 13,525 | −0,45 % | 13,739 | 13,311 | 349.606 | 4.728.421 | negociado | synthetic |
| 2026-01-20 | 13,586 | −1,19 % | 13,937 | 13,235 | 171.875 | 2.335.094 | negociado | synthetic |
| 2026-01-19 | 13,749 | +1,57 % | 13,796 | 13,702 | 629.478 | 8.654.693 | negociado | synthetic |
| 2026-01-16 | 13,537 | +1,07 % | 13,881 | 13,193 | 106.014 | 1.435.112 | negociado | synthetic |
| 2026-01-15 | 13,394 | −1,86 % | 13,631 | 13,157 | 2.605 | 34.891 | negociado | synthetic |
| 2026-01-14 | 13,648 | −2,74 % | 13,722 | 13,574 | 843.173 | 11.507.625 | negociado | synthetic |
| 2026-01-13 | 14,033 | +1,09 % | 14,41 | 13,656 | 572.262 | 8.030.553 | negociado | synthetic |
| 2026-01-12 | 13,882 | +1,49 % | 14,158 | 13,606 | 644.083 | 8.941.160 | negociado | synthetic |
| 2026-01-09 | 13,678 | +1,05 % | 13,719 | 13,637 | 771.757 | 10.556.092 | negociado | synthetic |
| 2026-01-08 | 13,536 | −0,58 % | 13,851 | 13,221 | 857.359 | 11.605.211 | negociado | synthetic |
| 2026-01-07 | 13,615 | −1,85 % | 13,736 | 13,494 | 648.313 | 8.826.782 | negociado | synthetic |
| 2026-01-06 | 13,871 | −1,34 % | 14,135 | 13,607 | 183.926 | 2.551.238 | negociado | synthetic |
| 2026-01-05 | 14,06 | +0,51 % | 14,289 | 13,831 | 70.965 | 997.768 | negociado | synthetic |
| 2026-01-02 | 13,988 | sin cierre previo | 14,384 | 13,592 | 485.643 | 6.793.174 | negociado | synthetic |