OpenScreener ES

Demo Industria 32 S.A. (demo) DM32

ZZDEMO000326 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
36,351 EUR
Variación
−1,49 %
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
2026-10-1636,351−1,49 %36,57636,126862.87131.366.224negociado synthetic
2026-10-1536,899−1,52 %37,30936,489636.99923.504.626negociado synthetic
2026-10-1437,467−0,73 %38,17536,759645.70824.192.742negociado synthetic
2026-10-1337,743−1,99 %38,00737,479492.62318.593.070negociado synthetic
2026-10-1238,508−0,86 %38,78138,235888.76634.224.601negociado synthetic
2026-10-0938,843−1,48 %39,45738,229597.16923.195.835negociado synthetic
2026-10-0839,426+0,36 %40,5538,302678.27726.741.749negociado synthetic
2026-10-0739,283+0,81 %40,00238,564633.80424.897.723negociado synthetic
2026-10-0638,969−0,23 %39,31638,622495.45819.307.503negociado synthetic
2026-10-0539,057+0,45 %39,98338,131386.32515.088.696negociado synthetic
2026-10-0238,883+0,44 %39,03938,7275.851227.504negociado synthetic
2026-10-0138,714+0,38 %39,60837,82859.38333.270.153negociado synthetic
2026-09-3038,569+0,40 %39,32537,813887.40834.226.439negociado synthetic
2026-09-2938,414+1,96 %39,25537,573126.9944.878.348negociado synthetic
2026-09-2837,674+1,01 %38,2537,098593.72922.368.146negociado synthetic
2026-09-2537,297+0,99 %38,22636,368493.45918.404.540negociado synthetic
2026-09-2436,931−1,50 %37,23836,624266.2119.831.438negociado synthetic
2026-09-2337,492+3,05 %37,73937,245569.28021.343.446negociado synthetic
2026-09-2236,383−0,20 %37,22335,543708.54925.779.138negociado synthetic
2026-09-2136,455−1,11 %37,31235,598778.62428.384.738negociado synthetic
2026-09-1836,866+0,87 %37,95735,775185.4276.835.952negociado synthetic
2026-09-1736,547−1,45 %36,7336,364530.98219.405.799negociado synthetic
2026-09-1637,084−0,44 %37,28136,887137.4045.095.490negociado synthetic
2026-09-1537,247−1,42 %37,62336,871577.36121.504.965negociado synthetic
2026-09-1437,783+0,93 %37,8737,696883.39233.377.200negociado synthetic
2026-09-1137,434−0,31 %38,42236,44658.3632.184.761negociado synthetic
2026-09-1037,549+1,25 %38,33836,76453.81717.040.375negociado synthetic
2026-09-0937,087+0,60 %37,84436,33549.43320.376.822negociado synthetic
2026-09-0836,865+2,55 %37,93835,79254.5242.010.027negociado synthetic
2026-09-0735,95−0,77 %36,27735,623433.72115.592.270negociado synthetic
2026-09-0436,23−0,04 %36,38936,071892.62632.339.840negociado synthetic
2026-09-0336,243+0,30 %36,36636,12183.3096.643.668negociado synthetic
2026-09-0236,134+2,45 %36,35435,914830.09229.994.544negociado synthetic
2026-09-0135,27+1,51 %35,60534,935278.8529.835.110negociado synthetic
2026-08-3134,746+2,17 %35,78833,704371.47012.907.097negociado synthetic
2026-08-2834,007+2,06 %34,25533,759164.0825.579.937negociado synthetic
2026-08-2733,322+0,22 %33,78232,862482.04316.062.637negociado synthetic
2026-08-2633,248−1,69 %33,64732,849331.17111.010.773negociado synthetic
2026-08-2533,819−0,14 %33,93433,704458.89715.519.438negociado synthetic
2026-08-2433,865−1,14 %33,94633,784413.87014.015.708negociado synthetic
2026-08-2134,254+2,16 %34,43934,06997.8883.353.056negociado synthetic
2026-08-2033,529+0,75 %34,17632,882657.77622.054.572negociado synthetic
2026-08-1933,279+0,68 %33,81532,743874.17329.091.603negociado synthetic
2026-08-1833,054−0,77 %33,20332,905706.41223.349.742negociado synthetic
2026-08-1733,312+2,73 %34,21132,413575.25219.162.795negociado synthetic
2026-08-1432,426−0,69 %33,29831,554834.64827.064.296negociado synthetic
2026-08-1332,651−0,12 %33,51631,786712.26923.256.295negociado synthetic
2026-08-1232,69−0,64 %33,06632,314472.04915.431.282negociado synthetic
2026-08-1132,901−4,84 %33,24632,556609.95720.068.195negociado synthetic
2026-08-1034,573+2,21 %35,55133,595765.86726.478.320negociado synthetic
2026-08-0733,826+1,74 %34,15433,498265.5838.983.611negociado synthetic
2026-08-0633,248−4,29 %33,97332,523177.3175.895.436negociado synthetic
2026-08-0534,739+1,88 %34,88534,593339.80411.804.451negociado synthetic
2026-08-0434,097−0,07 %34,92233,272162.1525.528.897negociado synthetic
2026-08-0334,121−0,79 %34,41833,824648.19822.117.164negociado synthetic
2026-07-3134,393−2,10 %34,83333,953711.00824.453.698negociado synthetic
2026-07-3035,132−1,44 %35,90834,356782.19427.480.040negociado synthetic
2026-07-2935,646+0,24 %36,15935,133383.90713.684.749negociado synthetic
2026-07-2835,56−2,00 %36,00835,112451.48016.054.629negociado synthetic
2026-07-2736,284−0,56 %37,29635,272150.1235.447.063negociado synthetic
2026-07-2436,488+0,25 %36,65636,32617.73022.539.732negociado synthetic
2026-07-2336,396+1,07 %36,70536,087633.00523.038.850negociado synthetic
2026-07-2236,011+2,25 %36,4535,572400.78214.432.561negociado synthetic
2026-07-2135,22−1,32 %35,70334,737465.50616.395.121negociado synthetic
2026-07-2035,691−0,19 %36,02635,356838.78429.937.040negociado synthetic
2026-07-1735,758−5,37 %36,17335,343875.52431.306.987negociado synthetic
2026-07-1637,786−2,62 %38,91636,656347.55313.132.638negociado synthetic
2026-07-1538,803+3,83 %39,43238,174703.19427.286.037negociado synthetic
2026-07-1437,372+0,58 %37,85836,886239.1968.939.233negociado synthetic
2026-07-1337,158−1,14 %38,00136,315343.71312.771.688negociado synthetic
2026-07-1037,588+0,63 %38,35536,821137.9315.184.550negociado synthetic
2026-07-0937,352−0,92 %37,63237,072765.58628.596.168negociado synthetic
2026-07-0837,697+4,18 %37,82137,5737.787293.547negociado synthetic
2026-07-0736,185+0,27 %36,52235,848629.69722.785.586negociado synthetic
2026-07-0636,086−0,15 %36,29935,873679.50624.520.654negociado synthetic
2026-07-0336,142+2,68 %36,75335,531256.1719.258.532negociado synthetic
2026-07-0235,2+1,10 %35,94334,457730.12125.700.259negociado synthetic
2026-07-0134,816−0,88 %35,15434,47844.9891.566.337negociado synthetic
2026-06-3035,124+2,68 %36,12534,123524.40318.419.131negociado synthetic
2026-06-2934,208−0,04 %34,96733,449531.52218.182.305negociado synthetic
2026-06-2634,22+2,06 %34,65133,789791.73427.093.137negociado synthetic
2026-06-2533,528+3,65 %33,92733,129857.87628.762.867negociado synthetic
2026-06-2432,347+0,45 %32,72531,969800.33425.888.404negociado synthetic
2026-06-2332,201+0,07 %32,88431,518446.92214.391.335negociado synthetic
2026-06-2232,178−1,64 %33,05631,3479.75515.437.556negociado synthetic
2026-06-1932,715−1,00 %32,83932,591881.37128.834.052negociado synthetic
2026-06-1833,047−4,02 %33,73432,36858.44628.369.065negociado synthetic
2026-06-1734,432−1,68 %34,83834,026374.88312.907.971negociado synthetic
2026-06-1635,021−1,08 %35,88634,156865.53630.311.936negociado synthetic
2026-06-1535,404+0,84 %36,19734,611739.93126.196.517negociado synthetic
2026-06-1235,109−2,45 %35,88134,337503.04417.661.372negociado synthetic
2026-06-1135,989−0,50 %36,33835,64243.4168.760.298negociado synthetic
2026-06-1036,169+0,26 %36,5235,81825.697929.435negociado synthetic
2026-06-0936,075−2,31 %36,50435,646416.68015.031.731negociado synthetic
2026-06-0836,928+1,02 %37,15736,699748.90927.655.712negociado synthetic
2026-06-0536,556−1,83 %37,58335,529158.0975.779.394negociado synthetic
2026-06-0437,239−0,86 %38,18536,2932.835105.573negociado synthetic
2026-06-0337,563−1,76 %38,26236,864122.1554.588.508negociado synthetic
2026-06-0238,235−1,49 %39,28337,187253.4799.691.770negociado synthetic
2026-06-0138,814−1,69 %38,95838,67460.16517.860.844negociado synthetic
2026-05-2939,48−3,08 %39,70139,259561.92322.184.720negociado synthetic
2026-05-2840,736−1,29 %41,70639,766639.02826.031.445negociado synthetic
2026-05-2741,27+0,52 %42,26540,275766.38731.628.791negociado synthetic
2026-05-2641,058−1,15 %41,77740,339366.98015.067.465negociado synthetic
2026-05-2541,535−1,89 %41,97541,095802.31133.323.987negociado synthetic
2026-05-2242,333−0,54 %42,65942,00723.184981.448negociado synthetic
2026-05-2142,564−1,64 %43,76941,359669.47928.495.704negociado synthetic
2026-05-2043,275+2,69 %44,44342,107161.6836.996.832negociado synthetic
2026-05-1942,141−1,39 %42,79441,488834.00835.145.931negociado synthetic
2026-05-1842,733+0,19 %43,86141,605626.56626.775.045negociado synthetic
2026-05-1542,651−2,28 %43,26142,041457.97019.532.878negociado synthetic
2026-05-1443,646+3,40 %44,94242,35160.7197.014.741negociado synthetic
2026-05-1342,211+1,31 %42,31742,105129.9845.486.755negociado synthetic
2026-05-1241,667−2,46 %41,77541,559806.59533.608.394negociado synthetic
2026-05-1142,718−2,61 %43,03842,39895.2194.067.565negociado synthetic
2026-05-0843,862+1,60 %44,80542,919369.01816.185.868negociado synthetic
2026-05-0743,17−3,52 %43,39942,941561.13324.224.112negociado synthetic
2026-05-0644,747−1,69 %45,35644,13883.8673.752.797negociado synthetic
2026-05-0545,515+0,98 %46,23444,796834.31637.973.893negociado synthetic
2026-05-0445,074+1,14 %45,43544,713493.81822.258.353negociado synthetic
2026-05-0144,565−2,17 %44,7744,36161.7987.210.528negociado synthetic
2026-04-3045,555+0,46 %46,58544,525370.42916.874.893negociado synthetic
2026-04-2945,348+0,01 %46,644,096169.3567.679.956negociado synthetic
2026-04-2845,345−0,06 %45,8844,81325.74114.770.726negociado synthetic
2026-04-2745,373−0,74 %46,13544,611750.73034.062.872negociado synthetic
2026-04-2445,709+0,38 %46,49144,927361.57116.527.049negociado synthetic
2026-04-2345,536+2,68 %46,45144,621378.88217.252.771negociado synthetic
2026-04-2244,348+1,01 %45,04443,652539.67423.933.463negociado synthetic
2026-04-2143,905−0,24 %44,76643,044390.12517.128.438negociado synthetic
2026-04-2044,012−1,18 %45,05142,973361.51915.911.174negociado synthetic
2026-04-1744,538−1,61 %44,6444,436697.52431.066.324negociado synthetic
2026-04-1645,265+2,68 %45,99844,532161.2857.300.566negociado synthetic
2026-04-1544,084+1,73 %45,11143,057621.29527.389.169negociado synthetic
2026-04-1443,336−2,26 %44,21142,4612.03388.102negociado synthetic
2026-04-1344,339−2,29 %45,10643,572767.27434.020.162negociado synthetic
2026-04-1045,38−0,43 %46,30644,454569.20925.830.704negociado synthetic
2026-04-0945,578−0,77 %45,76945,387736.08533.549.282negociado synthetic
2026-04-0845,932+2,08 %46,9244,944610.55928.044.196negociado synthetic
2026-04-0744,996+2,18 %45,39644,596334.14315.035.098negociado synthetic
2026-04-0644,036+1,66 %44,8943,182746.01832.851.649negociado synthetic
2026-04-0343,317−0,86 %43,51643,118474.94220.573.063negociado synthetic
2026-04-0243,691−1,54 %44,41242,97149.1926.518.348negociado synthetic
2026-04-0144,374−0,05 %45,11943,629744.96833.057.210negociado synthetic
2026-03-3144,398+0,61 %45,68143,115491.94821.841.507negociado synthetic
2026-03-3044,129−0,42 %45,10443,154636.42528.084.799negociado synthetic
2026-03-2744,314−2,85 %44,57144,057526.49323.331.011negociado synthetic
2026-03-2645,612−1,23 %45,78145,44375.6823.452.007negociado synthetic
2026-03-2546,18−0,93 %46,82245,538729.13733.671.547negociado synthetic
2026-03-2446,614+1,93 %47,40245,826345.20616.091.432negociado synthetic
2026-03-2345,73−1,20 %46,22445,236776.26035.498.370negociado synthetic
2026-03-2046,285−0,70 %47,32645,244247.30811.446.651negociado synthetic
2026-03-1946,612−0,94 %47,14846,076539.92625.167.031negociado synthetic
2026-03-1847,055+2,46 %47,20146,909875.96141.218.345negociado synthetic
2026-03-1745,927−2,57 %46,39145,46346.5212.136.570negociado synthetic
2026-03-1647,139−1,81 %47,43646,842247.86211.683.967negociado synthetic
2026-03-1348,008−2,07 %49,17946,837480.05823.046.624negociado synthetic
2026-03-1249,023+2,39 %49,94548,10114.613716.373negociado synthetic
2026-03-1147,877+0,52 %49,02646,728202.8919.713.812negociado synthetic
2026-03-1047,628−1,22 %47,72847,52872.0283.430.550negociado synthetic
2026-03-0948,218−0,74 %49,46746,969715.95234.521.774negociado synthetic
2026-03-0648,577−0,02 %49,71947,43563.2633.073.127negociado synthetic
2026-03-0548,586+0,52 %49,16448,008243.90411.850.320negociado synthetic
2026-03-0448,337+0,50 %48,64648,028866.66141.891.793negociado synthetic
2026-03-0348,095−1,78 %48,31147,87965.5743.153.782negociado synthetic
2026-03-0248,968+1,60 %49,90348,033674.49333.028.573negociado synthetic
2026-02-2748,197−2,62 %49,53246,862163.3437.872.643negociado synthetic
2026-02-2649,494−0,02 %50,76148,227703.57434.822.692negociado synthetic
2026-02-2549,505+5,64 %50,56948,441732.63636.269.145negociado synthetic
2026-02-2446,862−1,46 %48,13745,587249.82311.707.205negociado synthetic
2026-02-2347,555+0,93 %48,22146,889744.35535.397.802negociado synthetic
2026-02-2047,119+0,93 %48,33545,903875.64741.259.611negociado synthetic
2026-02-1946,687+1,64 %47,63545,739747.85234.914.966negociado synthetic
2026-02-1845,934+2,29 %46,09945,769719.46933.048.089negociado synthetic
2026-02-1744,906−0,87 %45,81343,999544.63724.457.469negociado synthetic
2026-02-1645,301+1,44 %46,39744,205274.06512.415.419negociado synthetic
2026-02-1344,659−2,33 %45,39643,922878.49639.232.753negociado synthetic
2026-02-1245,724−1,61 %46,05845,39549.60025.129.910negociado synthetic
2026-02-1146,473+2,65 %46,87746,069582.69727.079.678negociado synthetic
2026-02-1045,275−0,83 %46,22644,324398.27718.031.991negociado synthetic
2026-02-0945,654−0,52 %46,09245,21645.4882.076.709negociado synthetic
2026-02-0645,894−1,20 %46,56945,219686.03131.484.707negociado synthetic
2026-02-0546,452−1,08 %47,18645,71826.8251.246.075negociado synthetic
2026-02-0446,96+0,08 %47,22346,697207.7929.757.912negociado synthetic
2026-02-0346,924−1,50 %47,17746,671407.34019.114.022negociado synthetic
2026-02-0247,641−0,25 %49,05146,231758.21336.122.026negociado synthetic
2026-01-3047,762−1,36 %48,30247,2224.022192.099negociado synthetic
2026-01-2948,422+0,57 %49,43947,405803.23138.894.051negociado synthetic
2026-01-2848,149−2,65 %49,47346,825221.69410.674.344negociado synthetic
2026-01-2749,459−1,15 %50,20648,712551.70727.286.877negociado synthetic
2026-01-2650,034+4,19 %50,69949,369240.26912.021.619negociado synthetic
2026-01-2348,022+2,02 %48,80547,239554.00126.604.236negociado synthetic
2026-01-2247,07+2,24 %47,64946,491687.75732.372.722negociado synthetic
2026-01-2146,04+1,40 %46,73545,345844.94638.901.314negociado synthetic
2026-01-2045,403+0,97 %45,60345,203474.06421.523.928negociado synthetic
2026-01-1944,967+1,63 %45,32744,607707.04331.793.603negociado synthetic
2026-01-1644,244+1,84 %45,04543,443693.53930.684.940negociado synthetic
2026-01-1543,445+0,06 %44,57542,315753.55432.738.154negociado synthetic
2026-01-1443,4190,00 %44,40942,429400.64717.395.692negociado synthetic
2026-01-1343,417−1,53 %43,82943,005574.38624.938.117negociado synthetic
2026-01-1244,091−3,75 %45,07943,103576.67425.426.133negociado synthetic
2026-01-0945,807+3,61 %47,18144,433577.55326.455.970negociado synthetic
2026-01-0844,2130,00 %44,9643,466116.3025.142.060negociado synthetic
2026-01-0744,211−0,66 %44,87943,543619.94027.408.167negociado synthetic
2026-01-0644,504−3,25 %45,40743,601441.17419.634.008negociado synthetic
2026-01-0546,001−1,16 %47,33544,667525.77124.185.992negociado synthetic
2026-01-0246,541sin cierre previo47,82645,256219.47010.214.353negociado synthetic