Demo Inmobiliario 29 S.A. (demo) DM29

ZZDEMO000292 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16): 30,308 EUR
Variación: +0,88 %
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	30,308	+0,88 %	30,935	29,681	569.438	17.258.527	negociado	synthetic
2026-10-15	30,045	+2,90 %	30,249	29,841	522.854	15.709.148	negociado	synthetic
2026-10-14	29,197	−0,69 %	29,442	28,952	617.128	18.018.286	negociado	synthetic
2026-10-13	29,399	−1,06 %	29,822	28,976	865.266	25.437.955	negociado	synthetic
2026-10-12	29,715	+2,22 %	29,947	29,483	846.553	25.155.322	negociado	synthetic
2026-10-09	29,07	−0,41 %	29,898	28,242	204.829	5.954.379	negociado	synthetic
2026-10-08	29,189	−1,84 %	29,399	28,979	528.232	15.418.564	negociado	synthetic
2026-10-07	29,736	+1,57 %	30,001	29,471	713.491	21.216.368	negociado	synthetic
2026-10-06	29,277	−0,46 %	29,699	28,855	230.793	6.756.927	negociado	synthetic
2026-10-05	29,412	−1,35 %	29,577	29,247	130.838	3.848.207	negociado	synthetic
2026-10-02	29,814	−0,98 %	30,011	29,617	457.625	13.643.632	negociado	synthetic
2026-10-01	30,109	−0,76 %	30,949	29,269	345.879	10.414.071	negociado	synthetic
2026-09-30	30,341	−1,51 %	30,999	29,683	675.378	20.491.644	negociado	synthetic
2026-09-29	30,807	+0,20 %	30,887	30,727	708.238	21.818.688	negociado	synthetic
2026-09-28	30,747	−0,48 %	31,058	30,436	430.102	13.224.346	negociado	synthetic
2026-09-25	30,894	+0,29 %	30,984	30,804	482.014	14.891.341	negociado	synthetic
2026-09-24	30,804	−1,62 %	31,365	30,243	298.021	9.180.239	negociado	synthetic
2026-09-23	31,31	+2,11 %	31,783	30,837	226.930	7.105.178	negociado	synthetic
2026-09-22	30,662	+0,57 %	31,422	29,902	118.315	3.627.775	negociado	synthetic
2026-09-21	30,488	−0,75 %	30,768	30,208	699.687	21.332.057	negociado	synthetic
2026-09-18	30,719	−0,58 %	31,512	29,926	695.336	21.360.027	negociado	synthetic
2026-09-17	30,898	+0,60 %	31,386	30,41	796.745	24.617.827	negociado	synthetic
2026-09-16	30,713	−0,63 %	31,315	30,111	843.877	25.917.994	negociado	synthetic
2026-09-15	30,909	+1,87 %	31,824	29,994	754.174	23.310.764	negociado	synthetic
2026-09-14	30,341	−3,34 %	31,027	29,655	614.279	18.637.839	negociado	synthetic
2026-09-11	31,389	−0,71 %	31,634	31,144	573.763	18.009.847	negociado	synthetic
2026-09-10	31,615	−0,15 %	31,726	31,504	359.331	11.360.250	negociado	synthetic
2026-09-09	31,662	−2,13 %	31,947	31,377	822.369	26.037.847	negociado	synthetic
2026-09-08	32,352	+0,35 %	32,828	31,876	555.373	17.967.427	negociado	synthetic
2026-09-07	32,238	−0,64 %	32,796	31,68	165.561	5.337.356	negociado	synthetic
2026-09-04	32,445	+0,36 %	32,669	32,221	753.412	24.444.452	negociado	synthetic
2026-09-03	32,327	+1,48 %	32,974	31,68	384.802	12.439.494	negociado	synthetic
2026-09-02	31,856	−2,82 %	31,983	31,729	591.838	18.853.591	negociado	synthetic
2026-09-01	32,781	−0,32 %	33,345	32,217	608.992	19.963.367	negociado	synthetic
2026-08-31	32,887	+1,78 %	33,341	32,433	725.842	23.870.766	negociado	synthetic
2026-08-28	32,312	−0,76 %	32,506	32,118	484.783	15.664.308	negociado	synthetic
2026-08-27	32,558	−1,02 %	32,815	32,301	245.941	8.007.347	negociado	synthetic
2026-08-26	32,893	−0,82 %	33,64	32,146	519.128	17.075.677	negociado	synthetic
2026-08-25	33,166	+0,37 %	33,518	32,814	399.923	13.263.846	negociado	synthetic
2026-08-24	33,044	+0,20 %	33,292	32,796	394.361	13.031.265	negociado	synthetic
2026-08-21	32,979	−0,46 %	33,886	32,072	248.001	8.178.825	negociado	synthetic
2026-08-20	33,131	+0,35 %	33,628	32,634	659.719	21.857.150	negociado	synthetic
2026-08-19	33,017	+1,04 %	33,242	32,792	879.608	29.042.017	negociado	synthetic
2026-08-18	32,677	−1,54 %	33,615	31,739	577.890	18.883.712	negociado	synthetic
2026-08-17	33,189	+0,55 %	33,348	33,03	658.782	21.864.316	negociado	synthetic
2026-08-14	33,009	+2,35 %	33,161	32,857	522.578	17.249.777	negociado	synthetic
2026-08-13	32,25	−1,59 %	32,321	32,179	718.594	23.174.656	negociado	synthetic
2026-08-12	32,771	−0,93 %	33,685	31,857	739.173	24.223.438	negociado	synthetic
2026-08-11	33,079	−1,99 %	33,251	32,907	667.915	22.093.960	negociado	synthetic
2026-08-10	33,75	−0,66 %	34,094	33,406	304.681	10.282.984	negociado	synthetic
2026-08-07	33,975	−0,24 %	34,209	33,741	105.001	3.567.409	negociado	synthetic
2026-08-06	34,057	−1,10 %	34,493	33,621	310.190	10.564.141	negociado	synthetic
2026-08-05	34,436	−2,21 %	34,815	34,057	808.230	27.832.208	negociado	synthetic
2026-08-04	35,214	+4,04 %	36,186	34,242	646.550	22.767.612	negociado	synthetic
2026-08-03	33,848	+5,00 %	34,819	32,877	20.526	694.764	negociado	synthetic
2026-07-31	32,236	−0,07 %	33,029	31,443	701.514	22.614.005	negociado	synthetic
2026-07-30	32,26	−0,81 %	32,421	32,099	133.531	4.307.710	negociado	synthetic
2026-07-29	32,525	−0,41 %	33,156	31,894	392.669	12.771.559	negociado	synthetic
2026-07-28	32,659	+1,27 %	33,26	32,058	64.483	2.105.950	negociado	synthetic
2026-07-27	32,249	+0,61 %	33,023	31,475	193.703	6.246.728	negociado	synthetic
2026-07-24	32,055	+0,27 %	32,517	31,593	143.246	4.591.751	negociado	synthetic
2026-07-23	31,968	+1,73 %	32,048	31,888	370.266	11.836.663	negociado	synthetic
2026-07-22	31,425	+1,18 %	31,865	30,985	595.738	18.721.067	negociado	synthetic
2026-07-21	31,058	−0,77 %	31,549	30,567	473.904	14.718.510	negociado	synthetic
2026-07-20	31,3	+0,30 %	31,848	30,752	364.846	11.419.680	negociado	synthetic
2026-07-17	31,206	−2,09 %	31,306	31,106	559.961	17.474.143	negociado	synthetic
2026-07-16	31,873	−0,75 %	32,45	31,296	418.028	13.323.806	negociado	synthetic
2026-07-15	32,113	−0,98 %	32,916	31,31	50.201	1.612.105	negociado	synthetic
2026-07-14	32,431	+0,16 %	32,762	32,1	772.511	25.053.304	negociado	synthetic
2026-07-13	32,379	−0,21 %	32,466	32,292	415.571	13.455.773	negociado	synthetic
2026-07-10	32,447	+2,58 %	33,326	31,568	263.593	8.552.802	negociado	synthetic
2026-07-09	31,632	+1,19 %	32,445	30,819	549.995	17.397.442	negociado	synthetic
2026-07-08	31,261	−1,41 %	31,727	30,795	711.432	22.240.076	negociado	synthetic
2026-07-07	31,707	+1,11 %	32,043	31,371	811.515	25.730.706	negociado	synthetic
2026-07-06	31,359	+0,90 %	31,641	31,077	565.771	17.742.013	negociado	synthetic
2026-07-03	31,078	+2,99 %	31,756	30,4	895.244	27.822.393	negociado	synthetic
2026-07-02	30,175	+0,16 %	30,238	30,112	676.780	20.421.836	negociado	synthetic
2026-07-01	30,126	−0,65 %	30,539	29,713	659.693	19.873.911	negociado	synthetic
2026-06-30	30,322	−3,24 %	30,819	29,825	473.206	14.348.552	negociado	synthetic
2026-06-29	31,338	−2,33 %	31,636	31,04	414.382	12.985.903	negociado	synthetic
2026-06-26	32,086	+0,20 %	32,356	31,816	687.853	22.070.451	negociado	synthetic
2026-06-25	32,023	−0,60 %	32,948	31,098	603.350	19.321.077	negociado	synthetic
2026-06-24	32,217	−0,15 %	33,155	31,279	841.377	27.106.643	negociado	synthetic
2026-06-23	32,265	−0,06 %	32,836	31,694	374.310	12.077.112	negociado	synthetic
2026-06-22	32,286	+0,16 %	32,951	31,621	299.538	9.670.884	negociado	synthetic
2026-06-19	32,236	−0,42 %	32,623	31,849	809.497	26.094.945	negociado	synthetic
2026-06-18	32,373	+0,58 %	33,25	31,496	171.024	5.536.560	negociado	synthetic
2026-06-17	32,187	+0,80 %	32,972	31,402	295.700	9.517.696	negociado	synthetic
2026-06-16	31,932	+3,37 %	32,184	31,68	687.299	21.946.832	negociado	synthetic
2026-06-15	30,892	−1,32 %	31,207	30,577	196.673	6.075.622	negociado	synthetic
2026-06-12	31,304	+2,49 %	31,742	30,866	268.658	8.410.070	negociado	synthetic
2026-06-11	30,543	−1,55 %	30,69	30,396	388.875	11.877.409	negociado	synthetic
2026-06-10	31,023	−1,54 %	31,259	30,787	360.764	11.191.982	negociado	synthetic
2026-06-09	31,509	+1,20 %	31,925	31,093	437.661	13.790.260	negociado	synthetic
2026-06-08	31,135	+1,08 %	31,963	30,307	796.478	24.798.343	negociado	synthetic
2026-06-05	30,802	+1,61 %	31,138	30,466	313.999	9.671.797	negociado	synthetic
2026-06-04	30,315	+2,95 %	31,052	29,578	443.208	13.435.851	negociado	synthetic
2026-06-03	29,446	−1,29 %	29,526	29,366	816.555	24.044.279	negociado	synthetic
2026-06-02	29,831	−2,50 %	30,356	29,306	150.204	4.480.736	negociado	synthetic
2026-06-01	30,596	+1,32 %	30,657	30,535	328.054	10.037.140	negociado	synthetic
2026-05-29	30,197	−3,95 %	30,81	29,584	312.866	9.447.615	negociado	synthetic
2026-05-28	31,438	−1,38 %	31,649	31,227	843.187	26.508.113	negociado	synthetic
2026-05-27	31,877	−2,46 %	31,995	31,759	422.165	13.457.354	negociado	synthetic
2026-05-26	32,68	+1,58 %	33,069	32,291	549.852	17.969.163	negociado	synthetic
2026-05-25	32,171	+1,37 %	32,338	32,004	72.830	2.343.014	negociado	synthetic
2026-05-22	31,736	−3,65 %	32,488	30,984	213.321	6.769.955	negociado	synthetic
2026-05-21	32,939	+0,26 %	33,11	32,768	335.005	11.034.730	negociado	synthetic
2026-05-20	32,852	−0,53 %	33,233	32,471	644.270	21.165.558	negociado	synthetic
2026-05-19	33,026	+0,75 %	33,838	32,214	230.853	7.624.151	negociado	synthetic
2026-05-18	32,78	−2,98 %	33,57	31,99	127.472	4.178.532	negociado	synthetic
2026-05-15	33,787	+3,50 %	33,892	33,682	145.425	4.913.474	negociado	synthetic
2026-05-14	32,644	+3,50 %	33,369	31,919	711.250	23.218.045	negociado	synthetic
2026-05-13	31,54	+1,51 %	32,228	30,852	26.663	840.951	negociado	synthetic
2026-05-12	31,07	+4,14 %	31,334	30,806	722.072	22.434.777	negociado	synthetic
2026-05-11	29,834	+2,38 %	30,01	29,658	332.723	9.926.458	negociado	synthetic
2026-05-08	29,141	+0,08 %	29,814	28,468	63.035	1.836.903	negociado	synthetic
2026-05-07	29,119	−1,62 %	29,27	28,968	238.780	6.953.035	negociado	synthetic
2026-05-06	29,599	−0,52 %	30,114	29,084	287.978	8.523.861	negociado	synthetic
2026-05-05	29,753	+1,02 %	29,83	29,676	558.941	16.630.172	negociado	synthetic
2026-05-04	29,453	−0,15 %	29,948	28,958	802.012	23.621.659	negociado	synthetic
2026-05-01	29,498	−0,73 %	30,286	28,71	230.998	6.813.979	negociado	synthetic
2026-04-30	29,715	−2,56 %	29,792	29,638	156.062	4.637.382	negociado	synthetic
2026-04-29	30,495	−1,08 %	31,385	29,605	359.448	10.961.367	negociado	synthetic
2026-04-28	30,827	+2,93 %	31,104	30,55	380.762	11.737.750	negociado	synthetic
2026-04-27	29,95	−1,43 %	30,01	29,89	94.141	2.819.523	negociado	synthetic
2026-04-24	30,384	+0,07 %	30,992	29,776	30.187	917.202	negociado	synthetic
2026-04-23	30,364	+0,32 %	30,44	30,288	403.243	12.244.070	negociado	synthetic
2026-04-22	30,266	−3,24 %	31,113	29,419	893.024	27.028.264	negociado	synthetic
2026-04-21	31,278	+0,07 %	32,191	30,365	539.379	16.870.696	negociado	synthetic
2026-04-20	31,255	+0,77 %	32,143	30,367	716.598	22.397.270	negociado	synthetic
2026-04-17	31,016	+1,09 %	31,103	30,929	399.585	12.393.528	negociado	synthetic
2026-04-16	30,681	+1,55 %	31,003	30,359	194.029	5.953.004	negociado	synthetic
2026-04-15	30,213	+0,16 %	30,745	29,681	386.944	11.690.739	negociado	synthetic
2026-04-14	30,165	+0,38 %	30,907	29,423	185.819	5.605.230	negociado	synthetic
2026-04-13	30,051	+2,61 %	30,213	29,889	482.677	14.504.927	negociado	synthetic
2026-04-10	29,287	+2,93 %	29,729	28,845	5.898	172.735	negociado	synthetic
2026-04-09	28,454	+0,93 %	28,838	28,07	180.799	5.144.455	negociado	synthetic
2026-04-08	28,192	−2,46 %	28,891	27,493	829.407	23.382.642	negociado	synthetic
2026-04-07	28,904	+0,33 %	29,572	28,236	815.928	23.583.583	negociado	synthetic
2026-04-06	28,81	+2,33 %	29,225	28,395	120.678	3.476.733	negociado	synthetic
2026-04-03	28,155	−2,77 %	28,991	27,319	409.216	11.521.476	negociado	synthetic
2026-04-02	28,956	−0,16 %	29,248	28,664	863.406	25.000.784	negociado	synthetic
2026-04-01	29,002	−0,95 %	29,724	28,28	458.588	13.299.969	negociado	synthetic
2026-03-31	29,281	−0,58 %	29,802	28,76	248.564	7.278.202	negociado	synthetic
2026-03-30	29,452	+0,44 %	30,029	28,875	308.899	9.097.693	negociado	synthetic
2026-03-27	29,324	−0,57 %	29,447	29,201	166.850	4.892.709	negociado	synthetic
2026-03-26	29,491	+2,78 %	30,311	28,671	729.506	21.513.861	negociado	synthetic
2026-03-25	28,694	−2,01 %	29,469	27,919	791.700	22.717.040	negociado	synthetic
2026-03-24	29,283	−0,98 %	29,634	28,932	777.152	22.757.342	negociado	synthetic
2026-03-23	29,574	+1,62 %	29,902	29,246	524.793	15.520.228	negociado	synthetic
2026-03-20	29,103	+3,44 %	29,478	28,728	229.350	6.674.773	negociado	synthetic
2026-03-19	28,135	+0,22 %	28,869	27,401	178.859	5.032.198	negociado	synthetic
2026-03-18	28,074	+0,78 %	28,338	27,81	891.409	25.025.416	negociado	synthetic
2026-03-17	27,857	−0,50 %	28,144	27,57	159.250	4.436.227	negociado	synthetic
2026-03-16	27,998	+0,74 %	28,326	27,67	896.995	25.114.066	negociado	synthetic
2026-03-13	27,791	−1,98 %	27,888	27,694	44.149	1.226.945	negociado	synthetic
2026-03-12	28,352	+0,76 %	28,584	28,12	368.115	10.436.796	negociado	synthetic
2026-03-11	28,138	−2,25 %	28,355	27,921	567.401	15.965.529	negociado	synthetic
2026-03-10	28,785	−0,24 %	29,001	28,569	88.883	2.558.497	negociado	synthetic
2026-03-09	28,853	−2,16 %	29,228	28,478	250.566	7.229.581	negociado	synthetic
2026-03-06	29,491	−0,01 %	29,898	29,084	784.736	23.142.649	negociado	synthetic
2026-03-05	29,495	+3,65 %	30,147	28,843	842.106	24.837.916	negociado	synthetic
2026-03-04	28,456	−0,27 %	29,119	27,793	330.775	9.412.533	negociado	synthetic
2026-03-03	28,534	−0,80 %	28,942	28,126	854.520	24.382.874	negociado	synthetic
2026-03-02	28,763	−0,81 %	29,212	28,314	623.119	17.922.772	negociado	synthetic
2026-02-27	28,999	+3,00 %	29,678	28,32	728.076	21.113.476	negociado	synthetic
2026-02-26	28,155	−3,82 %	28,69	27,62	466.439	13.132.590	negociado	synthetic
2026-02-25	29,272	−1,91 %	29,778	28,766	485.622	14.215.127	negociado	synthetic
2026-02-24	29,842	−0,03 %	30,051	29,633	212.895	6.353.213	negociado	synthetic
2026-02-23	29,852	+2,46 %	30,5	29,204	377.502	11.269.190	negociado	synthetic
2026-02-20	29,134	+0,72 %	29,632	28,636	259.258	7.553.223	negociado	synthetic
2026-02-19	28,925	−0,61 %	29,506	28,344	861.028	24.905.235	negociado	synthetic
2026-02-18	29,103	−1,10 %	29,833	28,373	560.268	16.305.480	negociado	synthetic
2026-02-17	29,427	+1,33 %	29,957	28,897	609.090	17.923.691	negociado	synthetic
2026-02-16	29,042	+0,66 %	29,364	28,72	898.402	26.091.391	negociado	synthetic
2026-02-13	28,852	−4,28 %	28,941	28,763	652.892	18.837.240	negociado	synthetic
2026-02-12	30,141	+1,03 %	30,506	29,776	105.348	3.175.294	negociado	synthetic
2026-02-11	29,834	−0,36 %	30,729	28,939	836.665	24.961.064	negociado	synthetic
2026-02-10	29,941	+2,31 %	30,699	29,183	752.756	22.538.267	negociado	synthetic
2026-02-09	29,266	+0,51 %	29,904	28,628	499.846	14.628.493	negociado	synthetic
2026-02-06	29,118	−0,21 %	29,357	28,879	303.295	8.831.344	negociado	synthetic
2026-02-05	29,178	+1,44 %	29,724	28,632	286.493	8.359.293	negociado	synthetic
2026-02-04	28,763	−0,53 %	29,39	28,136	128.119	3.685.087	negociado	synthetic
2026-02-03	28,915	−1,28 %	29,314	28,516	37.937	1.096.948	negociado	synthetic
2026-02-02	29,289	+1,68 %	29,822	28,756	532.872	15.607.288	negociado	synthetic
2026-01-30	28,806	+1,37 %	29,575	28,037	298.394	8.595.538	negociado	synthetic
2026-01-29	28,417	−0,22 %	28,687	28,147	561.096	15.944.665	negociado	synthetic
2026-01-28	28,479	+0,59 %	28,604	28,354	164.936	4.697.212	negociado	synthetic
2026-01-27	28,311	+2,04 %	28,889	27,733	275.265	7.793.027	negociado	synthetic
2026-01-26	27,744	+1,03 %	28,438	27,05	488.273	13.546.646	negociado	synthetic
2026-01-23	27,462	−2,36 %	28,25	26,674	401.693	11.031.293	negociado	synthetic
2026-01-22	28,127	−0,87 %	28,889	27,365	583.823	16.421.190	negociado	synthetic
2026-01-21	28,375	+0,38 %	28,625	28,125	580.411	16.469.162	negociado	synthetic
2026-01-20	28,268	−0,24 %	28,48	28,056	198.220	5.603.283	negociado	synthetic
2026-01-19	28,336	+1,98 %	29,078	27,594	316.425	8.966.219	negociado	synthetic
2026-01-16	27,787	−0,30 %	28,115	27,459	420.821	11.693.353	negociado	synthetic
2026-01-15	27,871	−0,47 %	28,44	27,302	473.805	13.205.419	negociado	synthetic
2026-01-14	28,003	−0,48 %	28,109	27,897	898.378	25.157.279	negociado	synthetic
2026-01-13	28,138	+1,75 %	28,78	27,496	467.323	13.149.535	negociado	synthetic
2026-01-12	27,653	−0,06 %	28,411	26,895	480.493	13.287.073	negociado	synthetic
2026-01-09	27,67	+0,91 %	27,861	27,479	285.727	7.906.066	negociado	synthetic
2026-01-08	27,421	+0,11 %	27,536	27,306	499.267	13.690.400	negociado	synthetic
2026-01-07	27,392	−1,34 %	27,841	26,943	477.186	13.071.079	negociado	synthetic
2026-01-06	27,763	−1,39 %	28,499	27,027	206.977	5.746.302	negociado	synthetic
2026-01-05	28,154	+2,79 %	28,343	27,965	397.578	11.193.411	negociado	synthetic
2026-01-02	27,391	sin cierre previo	27,846	26,936	289.196	7.921.368	negociado	synthetic