Demo Banca 31 S.A. (demo) DM31

ZZDEMO000318 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16): 30,814 EUR
Variación: +2,80 %
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	30,814	+2,80 %	31,088	30,54	567.307	17.480.998	negociado	synthetic
2026-10-15	29,976	+0,14 %	30,761	29,191	344.149	10.316.210	negociado	synthetic
2026-10-14	29,934	−1,72 %	30,64	29,228	484.606	14.506.196	negociado	synthetic
2026-10-13	30,458	−1,91 %	30,817	30,099	289.710	8.823.987	negociado	synthetic
2026-10-12	31,05	+1,59 %	31,475	30,625	504.002	15.649.262	negociado	synthetic
2026-10-09	30,563	+0,43 %	31,345	29,781	192.748	5.890.957	negociado	synthetic
2026-10-08	30,432	−0,30 %	30,596	30,268	802.150	24.411.029	negociado	synthetic
2026-10-07	30,523	+0,69 %	30,956	30,09	140.212	4.279.691	negociado	synthetic
2026-10-06	30,315	−0,67 %	30,685	29,945	25.714	779.520	negociado	synthetic
2026-10-05	30,518	−0,57 %	31,22	29,816	488.820	14.917.809	negociado	synthetic
2026-10-02	30,693	−4,56 %	31,565	29,821	736.232	22.597.169	negociado	synthetic
2026-10-01	32,161	+2,85 %	32,975	31,347	286.461	9.212.872	negociado	synthetic
2026-09-30	31,269	+0,39 %	32,001	30,537	697.665	21.815.287	negociado	synthetic
2026-09-29	31,148	−1,50 %	31,659	30,637	781.477	24.341.446	negociado	synthetic
2026-09-28	31,621	+0,43 %	31,95	31,292	852.621	26.960.729	negociado	synthetic
2026-09-25	31,486	+3,57 %	31,886	31,086	714.260	22.489.190	negociado	synthetic
2026-09-24	30,401	+0,43 %	31,21	29,592	617.128	18.761.308	negociado	synthetic
2026-09-23	30,272	−0,66 %	30,387	30,157	834.105	25.250.027	negociado	synthetic
2026-09-22	30,474	+0,05 %	30,62	30,328	677.483	20.645.617	negociado	synthetic
2026-09-21	30,458	+0,48 %	31,159	29,757	40.011	1.218.655	negociado	synthetic
2026-09-18	30,314	+2,00 %	30,744	29,884	647.217	19.619.736	negociado	synthetic
2026-09-17	29,719	−1,34 %	30,477	28,961	792.214	23.543.808	negociado	synthetic
2026-09-16	30,122	+0,55 %	30,697	29,547	378.190	11.391.839	negociado	synthetic
2026-09-15	29,957	+2,50 %	30,215	29,699	44.299	1.327.065	negociado	synthetic
2026-09-14	29,227	−1,47 %	30,104	28,35	395.343	11.554.690	negociado	synthetic
2026-09-11	29,664	+0,06 %	29,904	29,424	822.293	24.392.500	negociado	synthetic
2026-09-10	29,647	−1,06 %	30,044	29,25	382.836	11.349.939	negociado	synthetic
2026-09-09	29,964	−1,51 %	30,44	29,488	808.961	24.239.707	negociado	synthetic
2026-09-08	30,423	+0,22 %	30,727	30,119	2.026	61.637	negociado	synthetic
2026-09-07	30,356	+0,77 %	30,954	29,758	843.988	25.620.100	negociado	synthetic
2026-09-04	30,123	+1,10 %	30,289	29,957	541.327	16.306.393	negociado	synthetic
2026-09-03	29,796	−0,60 %	30,219	29,373	793.714	23.649.502	negociado	synthetic
2026-09-02	29,976	−1,63 %	30,495	29,457	554.828	16.631.524	negociado	synthetic
2026-09-01	30,473	−1,04 %	30,683	30,263	193.225	5.888.145	negociado	synthetic
2026-08-31	30,792	−0,32 %	31,186	30,398	780.368	24.029.091	negociado	synthetic
2026-08-28	30,891	−0,39 %	31,53	30,252	407.203	12.578.908	negociado	synthetic
2026-08-27	31,013	+0,17 %	31,832	30,194	511.346	15.858.374	negociado	synthetic
2026-08-26	30,961	+1,23 %	31,153	30,769	302.432	9.363.597	negociado	synthetic
2026-08-25	30,585	−1,39 %	30,983	30,187	625.724	19.137.769	negociado	synthetic
2026-08-24	31,015	−1,07 %	31,812	30,218	720.675	22.351.735	negociado	synthetic
2026-08-21	31,351	−1,03 %	31,865	30,837	556.378	17.443.007	negociado	synthetic
2026-08-20	31,677	−1,69 %	32,292	31,062	523.134	16.571.316	negociado	synthetic
2026-08-19	32,221	−1,06 %	32,756	31,686	232.817	7.501.597	negociado	synthetic
2026-08-18	32,566	−2,02 %	32,911	32,221	222.509	7.246.228	negociado	synthetic
2026-08-17	33,236	+0,58 %	34,143	32,329	32.187	1.069.767	negociado	synthetic
2026-08-14	33,046	−0,38 %	33,72	32,372	324.086	10.709.746	negociado	synthetic
2026-08-13	33,172	−0,40 %	33,958	32,386	88.171	2.924.808	negociado	synthetic
2026-08-12	33,304	−1,73 %	33,99	32,618	344.554	11.475.026	negociado	synthetic
2026-08-11	33,891	−1,00 %	34,216	33,566	409.063	13.863.554	negociado	synthetic
2026-08-10	34,235	−1,61 %	34,434	34,036	568.597	19.465.918	negociado	synthetic
2026-08-07	34,796	−2,16 %	35,52	34,072	356.387	12.400.842	negociado	synthetic
2026-08-06	35,566	+3,26 %	36,292	34,84	481.105	17.110.980	negociado	synthetic
2026-08-05	34,444	−2,91 %	35,092	33,796	624.934	21.525.227	negociado	synthetic
2026-08-04	35,476	−3,66 %	36,469	34,483	725.487	25.737.377	negociado	synthetic
2026-08-03	36,823	−1,99 %	37,537	36,109	341.903	12.589.894	negociado	synthetic
2026-07-31	37,569	+1,11 %	37,813	37,325	747.829	28.095.188	negociado	synthetic
2026-07-30	37,158	+1,08 %	37,452	36,864	158.393	5.885.567	negociado	synthetic
2026-07-29	36,762	+1,29 %	37,619	35,905	190.982	7.020.880	negociado	synthetic
2026-07-28	36,295	−1,27 %	36,887	35,703	45.174	1.639.590	negociado	synthetic
2026-07-27	36,761	+1,55 %	37,11	36,412	439.803	16.167.598	negociado	synthetic
2026-07-24	36,201	−0,02 %	37,052	35,35	680.359	24.629.676	negociado	synthetic
2026-07-23	36,207	+2,22 %	37,141	35,273	514.529	18.629.552	negociado	synthetic
2026-07-22	35,421	−1,07 %	35,719	35,123	819.577	29.030.237	negociado	synthetic
2026-07-21	35,804	−0,28 %	36,459	35,149	107.500	3.848.930	negociado	synthetic
2026-07-20	35,903	+1,03 %	36,266	35,54	383.748	13.777.704	negociado	synthetic
2026-07-17	35,537	−0,02 %	36,372	34,702	818.614	29.091.086	negociado	synthetic
2026-07-16	35,543	+1,15 %	35,977	35,109	26.460	940.468	negociado	synthetic
2026-07-15	35,139	−2,54 %	36,053	34,225	77.132	2.710.341	negociado	synthetic
2026-07-14	36,053	+0,44 %	36,323	35,783	805.674	29.046.965	negociado	synthetic
2026-07-13	35,894	−1,02 %	36,371	35,417	59.131	2.122.448	negociado	synthetic
2026-07-10	36,264	−0,53 %	36,935	35,593	255.072	9.249.931	negociado	synthetic
2026-07-09	36,458	−2,49 %	36,597	36,319	380.449	13.870.410	negociado	synthetic
2026-07-08	37,388	+1,14 %	38,345	36,431	754.061	28.192.833	negociado	synthetic
2026-07-07	36,966	+3,28 %	37,125	36,807	24.471	904.595	negociado	synthetic
2026-07-06	35,792	−1,48 %	35,885	35,699	201.844	7.224.400	negociado	synthetic
2026-07-03	36,331	−0,18 %	37,032	35,63	200.092	7.269.542	negociado	synthetic
2026-07-02	36,398	−1,58 %	37,395	35,401	705.500	25.678.789	negociado	synthetic
2026-07-01	36,983	−0,37 %	38	35,966	757.877	28.028.565	negociado	synthetic
2026-06-30	37,12	+0,81 %	38,111	36,129	764.081	28.362.687	negociado	synthetic
2026-06-29	36,821	+0,85 %	37,163	36,479	627.188	23.093.689	negociado	synthetic
2026-06-26	36,51	−0,62 %	37,178	35,842	162.464	5.931.561	negociado	synthetic
2026-06-25	36,738	+1,06 %	37,55	35,926	155.147	5.699.790	negociado	synthetic
2026-06-24	36,353	−1,70 %	36,52	36,186	612.009	22.248.363	negociado	synthetic
2026-06-23	36,983	−0,47 %	37,268	36,698	701.743	25.952.561	negociado	synthetic
2026-06-22	37,158	+0,52 %	38,013	36,303	431.159	16.021.006	negociado	synthetic
2026-06-19	36,965	−4,00 %	37,638	36,292	424.763	15.701.364	negociado	synthetic
2026-06-18	38,506	−0,18 %	38,953	38,059	44.043	1.695.920	negociado	synthetic
2026-06-17	38,577	−0,19 %	39,626	37,528	461.364	17.798.039	negociado	synthetic
2026-06-16	38,65	−0,90 %	39,408	37,892	90.739	3.507.062	negociado	synthetic
2026-06-15	39,001	−5,59 %	40,109	37,893	762.042	29.720.400	negociado	synthetic
2026-06-12	41,312	+0,69 %	41,985	40,639	582.325	24.057.010	negociado	synthetic
2026-06-11	41,03	−2,96 %	41,617	40,443	782.341	32.099.451	negociado	synthetic
2026-06-10	42,281	+1,89 %	43,228	41,334	837.674	35.417.694	negociado	synthetic
2026-06-09	41,497	−0,04 %	42,202	40,792	647.783	26.881.051	negociado	synthetic
2026-06-08	41,512	−0,36 %	41,927	41,097	716.310	29.735.461	negociado	synthetic
2026-06-05	41,663	−0,42 %	42,342	40,984	289.103	12.044.898	negociado	synthetic
2026-06-04	41,84	+0,68 %	42,539	41,141	613.696	25.677.041	negociado	synthetic
2026-06-03	41,557	−0,17 %	42,575	40,539	591.912	24.598.087	negociado	synthetic
2026-06-02	41,629	−1,02 %	42,761	40,497	488.859	20.350.711	negociado	synthetic
2026-06-01	42,058	+0,42 %	42,908	41,208	203.549	8.560.864	negociado	synthetic
2026-05-29	41,88	−1,17 %	42,173	41,587	94.357	3.951.671	negociado	synthetic
2026-05-28	42,375	−0,24 %	42,972	41,778	363.668	15.410.432	negociado	synthetic
2026-05-27	42,478	−1,43 %	42,682	42,274	459.041	19.499.144	negociado	synthetic
2026-05-26	43,094	+1,03 %	43,262	42,926	230.213	9.920.799	negociado	synthetic
2026-05-25	42,656	+2,27 %	43,496	41,816	357.355	15.243.335	negociado	synthetic
2026-05-22	41,709	−0,46 %	41,822	41,596	702.110	29.284.306	negociado	synthetic
2026-05-21	41,903	+1,24 %	42,255	41,551	892.977	37.418.415	negociado	synthetic
2026-05-20	41,391	+2,16 %	42,542	40,24	715.527	29.616.378	negociado	synthetic
2026-05-19	40,515	+0,09 %	41,682	39,348	405.409	16.425.146	negociado	synthetic
2026-05-18	40,478	−1,25 %	40,794	40,162	282.370	11.429.773	negociado	synthetic
2026-05-15	40,992	−3,31 %	41,172	40,812	98.561	4.040.213	negociado	synthetic
2026-05-14	42,394	+2,84 %	42,75	42,038	613.180	25.995.153	negociado	synthetic
2026-05-13	41,222	+0,06 %	42,187	40,257	543.020	22.384.370	negociado	synthetic
2026-05-12	41,199	+3,85 %	41,298	41,1	643.198	26.499.114	negociado	synthetic
2026-05-11	39,673	−2,85 %	39,76	39,586	591.504	23.466.738	negociado	synthetic
2026-05-08	40,836	+3,82 %	40,934	40,738	348.265	14.221.750	negociado	synthetic
2026-05-07	39,333	−1,06 %	40,116	38,55	809.265	31.830.820	negociado	synthetic
2026-05-06	39,754	−0,72 %	40,064	39,444	109.055	4.335.372	negociado	synthetic
2026-05-05	40,042	−1,18 %	40,663	39,421	687.042	27.510.536	negociado	synthetic
2026-05-04	40,521	+2,01 %	41,311	39,731	485.139	19.658.317	negociado	synthetic
2026-05-01	39,724	+2,93 %	40,558	38,89	647.004	25.701.587	negociado	synthetic
2026-04-30	38,594	−0,56 %	39,266	37,922	65.913	2.543.846	negociado	synthetic
2026-04-29	38,813	−1,38 %	39,081	38,545	715.537	27.772.138	negociado	synthetic
2026-04-28	39,356	+1,31 %	39,844	38,868	705.500	27.765.658	negociado	synthetic
2026-04-27	38,846	+2,44 %	40,004	37,688	864.329	33.575.724	negociado	synthetic
2026-04-24	37,921	−1,86 %	38,585	37,257	550.498	20.875.435	negociado	synthetic
2026-04-23	38,638	−2,33 %	38,831	38,445	361.706	13.975.596	negociado	synthetic
2026-04-22	39,558	+1,42 %	40,124	38,992	152.635	6.037.935	negociado	synthetic
2026-04-21	39,005	+1,81 %	39,953	38,057	261.486	10.199.261	negociado	synthetic
2026-04-20	38,31	−1,81 %	39,287	37,333	361.635	13.854.237	negociado	synthetic
2026-04-17	39,015	+2,47 %	40,076	37,954	67.820	2.645.997	negociado	synthetic
2026-04-16	38,076	−1,70 %	38,693	37,459	358.875	13.664.524	negociado	synthetic
2026-04-15	38,734	+1,03 %	39,013	38,455	301.297	11.670.438	negociado	synthetic
2026-04-14	38,338	−0,64 %	39,097	37,579	199.678	7.655.255	negociado	synthetic
2026-04-13	38,585	−1,58 %	39,025	38,145	887.340	34.238.014	negociado	synthetic
2026-04-10	39,204	+3,93 %	39,522	38,886	213.876	8.384.795	negociado	synthetic
2026-04-09	37,72	+0,45 %	38,459	36,981	136.319	5.141.953	negociado	synthetic
2026-04-08	37,551	+0,80 %	38,426	36,676	372.129	13.973.816	negociado	synthetic
2026-04-07	37,252	+1,69 %	38,079	36,425	215.833	8.040.211	negociado	synthetic
2026-04-06	36,634	−0,45 %	36,909	36,359	668.580	24.492.760	negociado	synthetic
2026-04-03	36,798	−2,27 %	37,243	36,353	146.438	5.388.626	negociado	synthetic
2026-04-02	37,653	−0,46 %	37,758	37,548	577.728	21.753.192	negociado	synthetic
2026-04-01	37,826	−0,04 %	38,862	36,79	640.572	24.230.276	negociado	synthetic
2026-03-31	37,841	−5,14 %	38,594	37,088	703.588	26.624.474	negociado	synthetic
2026-03-30	39,893	−1,86 %	40,735	39,051	772.776	30.828.353	negociado	synthetic
2026-03-27	40,65	+0,33 %	41,081	40,219	44.946	1.827.055	negociado	synthetic
2026-03-26	40,516	−1,21 %	40,787	40,245	826.200	33.474.319	negociado	synthetic
2026-03-25	41,011	+1,53 %	41,093	40,929	240.866	9.878.156	negociado	synthetic
2026-03-24	40,393	+2,71 %	41,366	39,42	553.161	22.343.832	negociado	synthetic
2026-03-23	39,326	+1,12 %	39,519	39,133	513.708	20.202.081	negociado	synthetic
2026-03-20	38,891	+0,91 %	39,035	38,747	327.612	12.741.158	negociado	synthetic
2026-03-19	38,541	+2,78 %	39,188	37,894	34.769	1.340.032	negociado	synthetic
2026-03-18	37,5	−2,07 %	37,789	37,211	109.866	4.119.975	negociado	synthetic
2026-03-17	38,291	−2,36 %	39,084	37,498	668.179	25.585.242	negociado	synthetic
2026-03-16	39,216	−0,66 %	39,879	38,553	246.439	9.664.352	negociado	synthetic
2026-03-13	39,476	−0,10 %	40,494	38,458	13.884	548.085	negociado	synthetic
2026-03-12	39,514	+0,79 %	40,632	38,396	246.626	9.745.180	negociado	synthetic
2026-03-11	39,205	−3,50 %	39,554	38,856	174.140	6.827.159	negociado	synthetic
2026-03-10	40,625	−6,18 %	41,32	39,93	840.486	34.144.744	negociado	synthetic
2026-03-09	43,301	+2,46 %	44,444	42,158	595.007	25.764.398	negociado	synthetic
2026-03-06	42,263	−0,94 %	42,424	42,102	617.688	26.105.348	negociado	synthetic
2026-03-05	42,662	+0,18 %	43,895	41,429	670.232	28.593.438	negociado	synthetic
2026-03-04	42,584	+1,52 %	43,316	41,852	813.079	34.624.156	negociado	synthetic
2026-03-03	41,945	−0,22 %	42,234	41,656	755.569	31.692.342	negociado	synthetic
2026-03-02	42,038	+0,25 %	42,841	41,235	255.639	10.746.552	negociado	synthetic
2026-02-27	41,934	+0,32 %	42,928	40,94	494.873	20.752.004	negociado	synthetic
2026-02-26	41,8	−2,96 %	42,084	41,516	206.914	8.649.005	negociado	synthetic
2026-02-25	43,074	−0,19 %	43,681	42,467	615.991	26.533.196	negociado	synthetic
2026-02-24	43,157	+0,14 %	44,374	41,94	808.652	34.898.994	negociado	synthetic
2026-02-23	43,098	−2,15 %	43,848	42,348	664.370	28.633.018	negociado	synthetic
2026-02-20	44,046	−0,06 %	44,376	43,716	173.156	7.626.829	negociado	synthetic
2026-02-19	44,074	−0,65 %	44,731	43,417	315.869	13.921.610	negociado	synthetic
2026-02-18	44,362	+0,15 %	45,125	43,599	656.364	29.117.620	negociado	synthetic
2026-02-17	44,296	+1,83 %	44,416	44,176	491.569	21.774.540	negociado	synthetic
2026-02-16	43,501	+1,96 %	44,562	42,44	894.492	38.911.296	negociado	synthetic
2026-02-13	42,663	−1,58 %	43,772	41,554	168.827	7.202.666	negociado	synthetic
2026-02-12	43,347	−0,68 %	43,464	43,23	684.089	29.653.206	negociado	synthetic
2026-02-11	43,644	+1,04 %	43,775	43,513	812.915	35.478.862	negociado	synthetic
2026-02-10	43,193	−1,55 %	43,608	42,778	873.736	37.739.279	negociado	synthetic
2026-02-09	43,874	+0,84 %	44,927	42,821	869.404	38.144.231	negociado	synthetic
2026-02-06	43,509	−0,33 %	44,292	42,726	828.426	36.043.987	negociado	synthetic
2026-02-05	43,655	+3,26 %	43,847	43,463	500.332	21.841.993	negociado	synthetic
2026-02-04	42,277	−0,21 %	43,114	41,44	469.949	19.868.034	negociado	synthetic
2026-02-03	42,368	−0,34 %	42,737	41,999	231.415	9.804.591	negociado	synthetic
2026-02-02	42,512	+0,16 %	42,988	42,036	871.259	37.038.963	negociado	synthetic
2026-01-30	42,445	+1,62 %	43,519	41,371	235.429	9.992.784	negociado	synthetic
2026-01-29	41,767	+1,23 %	42,661	40,873	96.150	4.015.897	negociado	synthetic
2026-01-28	41,26	−0,08 %	41,994	40,526	631.268	26.046.118	negociado	synthetic
2026-01-27	41,292	+1,83 %	41,659	40,925	258.431	10.671.133	negociado	synthetic
2026-01-26	40,55	+2,69 %	41,677	39,423	341.275	13.838.701	negociado	synthetic
2026-01-23	39,489	+0,67 %	39,698	39,28	132.718	5.240.901	negociado	synthetic
2026-01-22	39,226	+1,39 %	39,803	38,649	207.183	8.126.960	negociado	synthetic
2026-01-21	38,69	+0,02 %	38,922	38,458	432.207	16.722.089	negociado	synthetic
2026-01-20	38,683	−1,57 %	39,24	38,126	427.082	16.520.813	negociado	synthetic
2026-01-19	39,3	−2,29 %	40,4	38,2	891.445	35.033.788	negociado	synthetic
2026-01-16	40,221	+1,59 %	40,708	39,734	810.640	32.604.751	negociado	synthetic
2026-01-15	39,592	−0,68 %	39,762	39,422	49.375	1.954.855	negociado	synthetic
2026-01-14	39,865	−3,46 %	41,033	38,697	725.527	28.923.134	negociado	synthetic
2026-01-13	41,292	+2,66 %	41,792	40,792	763.558	31.528.837	negociado	synthetic
2026-01-12	40,221	−0,31 %	40,997	39,445	807.945	32.496.356	negociado	synthetic
2026-01-09	40,348	+1,25 %	41,296	39,4	728.865	29.408.245	negociado	synthetic
2026-01-08	39,851	−1,28 %	40,461	39,241	462.237	18.420.607	negociado	synthetic
2026-01-07	40,366	−3,56 %	41,512	39,22	410.923	16.587.318	negociado	synthetic
2026-01-06	41,856	+1,13 %	41,982	41,73	419.346	17.552.146	negociado	synthetic
2026-01-05	41,387	+1,71 %	42,165	40,609	229.738	9.508.167	negociado	synthetic
2026-01-02	40,693	sin cierre previo	41,421	39,965	145.064	5.903.089	negociado	synthetic