OpenScreener ES

Demo Energía 36 S.A. (demo) DM36

ZZDEMO000367 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
16,863 EUR
Variación
+0,41 %
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 (165)
SesiónCierreVar.Máx.Mín.VolumenEfectivoEstadoFuente
2026-10-1616,863+0,41 %17,27816,448760.29112.820.787negociado synthetic
2026-10-1516,794+0,76 %16,89616,692127.3672.139.001negociado synthetic
2026-10-1416,668−0,99 %16,83116,505233.2143.887.211negociado synthetic
2026-10-1316,834−2,33 %17,32916,339389.7846.561.624negociado synthetic
2026-10-1217,236+0,69 %17,40517,06748.702839.428negociado synthetic
2026-10-0917,118−0,64 %17,42316,81368.6311.174.825negociado synthetic
2026-10-0817,229−0,55 %17,53716,921866.47214.928.446negociado synthetic
2026-10-0717,325+0,35 %17,48417,16699.3371.721.014negociado synthetic
2026-10-0617,265+0,16 %17,54116,989506.5258.745.154negociado synthetic
2026-10-0517,237+2,07 %17,3217,154333.3845.746.540negociado synthetic
2026-10-0216,887+2,48 %17,14416,63574.0359.693.729negociado synthetic
2026-10-0116,479−0,62 %16,95516,003571.3089.414.585negociado synthetic
2026-09-3016,581+2,31 %16,81616,346829.58613.755.365negociado synthetic
2026-09-2916,207−0,75 %16,59915,81523.037373.361negociado synthetic
2026-09-2816,329−0,65 %16,4416,218810.59013.236.124negociado synthetic
2026-09-2516,436+0,45 %16,57416,298443.6677.292.111negociado synthetic
2026-09-2416,363+0,43 %16,46616,2628.746470.371negociado synthetic
2026-09-2316,293+1,84 %16,71815,868673.27910.969.735negociado synthetic
2026-09-2215,999+0,14 %16,10815,89773.26512.371.467negociado synthetic
2026-09-2115,976+1,28 %16,05315,89951.988830.560negociado synthetic
2026-09-1815,774−0,54 %16,14515,403333.9385.267.538negociado synthetic
2026-09-1715,859+0,13 %16,18615,532537.6268.526.211negociado synthetic
2026-09-1615,838+1,71 %16,07715,599249.5683.952.658negociado synthetic
2026-09-1515,571−3,41 %15,64115,501667.78210.398.034negociado synthetic
2026-09-1416,121+2,27 %16,18116,061469.9887.576.677negociado synthetic
2026-09-1115,763−4,12 %16,04715,479892.23914.064.363negociado synthetic
2026-09-1016,44−1,46 %16,75416,126746.43912.271.457negociado synthetic
2026-09-0916,683+0,20 %16,99216,37477.1581.287.227negociado synthetic
2026-09-0816,649+2,02 %16,96416,334156.9372.612.844negociado synthetic
2026-09-0716,319−1,75 %16,60116,037615.33210.041.603negociado synthetic
2026-09-0416,61−0,76 %16,89116,329564.9139.383.205negociado synthetic
2026-09-0316,738+3,19 %16,916,576814.32113.630.105negociado synthetic
2026-09-0216,22+6,96 %16,69715,743626.09110.155.196negociado synthetic
2026-09-0115,165−1,93 %15,61114,719280.3784.251.932negociado synthetic
2026-08-3115,463−0,98 %15,67615,256.930107.159negociado synthetic
2026-08-2815,616−0,74 %16,04415,188103.7811.620.644negociado synthetic
2026-08-2715,732+0,57 %16,03215,432272.7394.290.730negociado synthetic
2026-08-2615,643−0,79 %15,76815,518346.0235.412.838negociado synthetic
2026-08-2515,768−1,29 %16,07415,462518.6808.178.546negociado synthetic
2026-08-2415,974−1,55 %16,36515,583567.9509.072.433negociado synthetic
2026-08-2116,226+0,06 %16,40116,051663.84410.771.533negociado synthetic
2026-08-2016,216+1,32 %16,4515,98223.114374.817negociado synthetic
2026-08-1916,005−0,14 %16,45315,5575.60589.708negociado synthetic
2026-08-1816,028−1,57 %16,18315,873493.1077.903.519negociado synthetic
2026-08-1716,283+4,23 %16,76815,798333.5905.431.846negociado synthetic
2026-08-1415,622+1,41 %15,65915,585840.15813.124.948negociado synthetic
2026-08-1315,405+1,45 %15,71515,09545.443700.049negociado synthetic
2026-08-1215,185−1,11 %15,2415,13522.5327.934.648negociado synthetic
2026-08-1115,356−1,17 %15,63515,077420.8566.462.665negociado synthetic
2026-08-1015,538+0,50 %15,59515,481479.4307.449.383negociado synthetic
2026-08-0715,46+1,93 %15,67215,248856.38113.239.650negociado synthetic
2026-08-0615,168+1,44 %15,61414,722830.48212.596.751negociado synthetic
2026-08-0514,952+0,99 %15,14914,755673.29610.067.122negociado synthetic
2026-08-0414,805+4,96 %14,86414,746486.9947.209.946negociado synthetic
2026-08-0314,105−0,09 %14,36913,841652.4979.203.470negociado synthetic
2026-07-3114,118+0,46 %14,23913,997419.0845.916.628negociado synthetic
2026-07-3014,053+0,91 %14,08414,022614.6318.637.409negociado synthetic
2026-07-2913,926−3,32 %14,18213,67256.3343.569.707negociado synthetic
2026-07-2814,404+1,72 %14,7414,068309.0024.450.865negociado synthetic
2026-07-2714,161+0,51 %14,34113,981233.8883.312.088negociado synthetic
2026-07-2414,089+0,68 %14,33613,842412.7635.815.418negociado synthetic
2026-07-2313,994+1,21 %14,28913,699865.99612.118.748negociado synthetic
2026-07-2213,827−3,38 %14,02313,631782.39710.818.203negociado synthetic
2026-07-2114,31+0,95 %14,40914,211272.6273.901.292negociado synthetic
2026-07-2014,176−1,17 %14,59613,756585.1538.295.129negociado synthetic
2026-07-1714,344+2,68 %14,7613,928438.7936.294.047negociado synthetic
2026-07-1613,969+3,13 %14,3513,588196.2392.741.263negociado synthetic
2026-07-1513,545+0,22 %13,63613,454491.4956.657.300negociado synthetic
2026-07-1413,515+2,02 %13,56613,464888.37912.006.442negociado synthetic
2026-07-1313,248+0,03 %13,29313,203283.2803.752.893negociado synthetic
2026-07-1013,244−2,10 %13,54512,943364.2934.824.696negociado synthetic
2026-07-0913,528−3,37 %13,59413,462809.51610.951.132negociado synthetic
2026-07-0814−0,24 %14,24413,756111.6211.562.694negociado synthetic
2026-07-0714,033−0,26 %14,22213,84425.823362.374negociado synthetic
2026-07-0614,069−1,70 %14,35713,78186.0821.211.088negociado synthetic
2026-07-0314,312−4,37 %14,73313,891360.7735.163.383negociado synthetic
2026-07-0214,966+0,50 %15,1114,822699.58710.470.019negociado synthetic
2026-07-0114,892+0,45 %15,23714,547729.20310.859.291negociado synthetic
2026-06-3014,825−4,11 %14,99714,653604.8038.966.204negociado synthetic
2026-06-2915,46−1,42 %15,65215,268360.1435.567.811negociado synthetic
2026-06-2615,682−2,08 %15,77115,593783.57912.288.086negociado synthetic
2026-06-2516,015−0,75 %16,0915,94760.09312.172.889negociado synthetic
2026-06-2416,136−3,50 %16,58615,686539.5638.706.389negociado synthetic
2026-06-2316,721+0,95 %16,94316,499329.6255.511.660negociado synthetic
2026-06-2216,564−2,65 %16,83616,292669.63211.091.784negociado synthetic
2026-06-1917,015−1,04 %17,17716,85374.9321.274.968negociado synthetic
2026-06-1817,194+0,09 %17,28517,103105.9631.821.928negociado synthetic
2026-06-1717,179−0,71 %17,4316,928101.5641.744.768negociado synthetic
2026-06-1617,302+0,14 %17,73316,871467.2858.084.965negociado synthetic
2026-06-1517,277−3,14 %17,57616,97858.7121.014.367negociado synthetic
2026-06-1217,838+2,09 %18,30917,367838.89914.964.280negociado synthetic
2026-06-1117,472−0,70 %17,93917,005858.82015.005.303negociado synthetic
2026-06-1017,596+0,23 %18,03217,16320.3985.637.723negociado synthetic
2026-06-0917,555+1,89 %17,93117,179789.34113.856.881negociado synthetic
2026-06-0817,229+0,91 %17,67216,786170.9352.945.039negociado synthetic
2026-06-0517,074+1,13 %17,24516,903163.9562.799.385negociado synthetic
2026-06-0416,883+3,65 %17,13316,633500.0678.442.631negociado synthetic
2026-06-0316,288−1,92 %16,44316,133550.6708.969.313negociado synthetic
2026-06-0216,606+0,22 %16,916,312333.0245.530.197negociado synthetic
2026-06-0116,569−1,30 %16,91216,226833.82513.815.646negociado synthetic
2026-05-2916,787+4,55 %17,02516,54943.122723.889negociado synthetic
2026-05-2816,056+1,95 %16,2915,822378.5556.078.079negociado synthetic
2026-05-2715,749−1,35 %16,02915,469557.1458.774.477negociado synthetic
2026-05-2615,965−1,27 %16,38815,542198.2043.164.327negociado synthetic
2026-05-2516,17+3,47 %16,40615,934465.2247.522.672negociado synthetic
2026-05-2215,628+0,59 %15,90515,351577.8059.029.937negociado synthetic
2026-05-2115,537+2,87 %15,78115,293808.63212.563.715negociado synthetic
2026-05-2015,104−0,01 %15,26614,942115.3561.742.337negociado synthetic
2026-05-1915,105−0,78 %15,26514,945392.1855.923.954negociado synthetic
2026-05-1815,224+1,32 %15,54814,9427.0936.502.064negociado synthetic
2026-05-1515,026+2,93 %15,36714,685234.2453.519.765negociado synthetic
2026-05-1414,598+0,14 %14,79414,402746.06110.890.998negociado synthetic
2026-05-1314,578−1,26 %14,78114,375787.10411.474.402negociado synthetic
2026-05-1214,764+0,18 %15,10914,419267.2823.946.151negociado synthetic
2026-05-1114,737−1,41 %14,83114,643128.7271.897.050negociado synthetic
2026-05-0814,948+3,46 %15,21414,682628.5949.396.223negociado synthetic
2026-05-0714,448+0,49 %14,79814,098537.0657.759.515negociado synthetic
2026-05-0614,377−0,01 %14,71614,038270.1203.883.515negociado synthetic
2026-05-0514,378−2,91 %14,59214,164659.1889.477.805negociado synthetic
2026-05-0414,809+0,29 %14,93514,683732.14510.842.335negociado synthetic
2026-05-0114,766+0,45 %14,8814,652774.81211.440.874negociado synthetic
2026-04-3014,7+2,61 %15,08214,318615.4439.047.012negociado synthetic
2026-04-2914,326+2,31 %14,36814,28472.4501.037.919negociado synthetic
2026-04-2814,003−1,89 %14,24913,757374.6105.245.664negociado synthetic
2026-04-2714,273−1,50 %14,33214,214804.60011.484.056negociado synthetic
2026-04-2414,491+2,98 %14,84514,13771.2001.031.759negociado synthetic
2026-04-2314,071+0,45 %14,17913,9634.58364.487negociado synthetic
2026-04-2214,008+0,09 %14,14413,872359.3675.034.013negociado synthetic
2026-04-2113,996−1,01 %14,22613,76644.345620.653negociado synthetic
2026-04-2014,139−1,27 %14,36713,911274.4453.880.378negociado synthetic
2026-04-1714,321+1,42 %14,70913,933375.4025.376.132negociado synthetic
2026-04-1614,121+1,57 %14,2414,002874.37312.347.021negociado synthetic
2026-04-1513,903−0,15 %13,95913,847207.6382.886.791negociado synthetic
2026-04-1413,924−4,35 %14,19813,65448.1326.239.790negociado synthetic
2026-04-1314,557−2,63 %14,87314,241371.1235.402.438negociado synthetic
2026-04-1014,95+2,91 %15,3414,56590.7268.831.354negociado synthetic
2026-04-0914,527−0,77 %14,63714,417298.9974.343.529negociado synthetic
2026-04-0814,64+1,94 %14,97114,309261.6653.830.776negociado synthetic
2026-04-0714,362−2,73 %14,66114,063617.5428.869.138negociado synthetic
2026-04-0614,765−2,68 %15,08214,448275.5514.068.511negociado synthetic
2026-04-0315,172−3,94 %15,24915,095736.88511.180.019negociado synthetic
2026-04-0215,794+1,17 %16,05815,53326.6635.159.315negociado synthetic
2026-04-0115,611−1,57 %15,76215,46731.52811.419.884negociado synthetic
2026-03-3115,86+0,29 %15,96215,758824.52413.076.951negociado synthetic
2026-03-3015,814+1,49 %16,28715,341572.8569.059.145negociado synthetic
2026-03-2715,582+2,94 %16,00615,158724.36211.287.009negociado synthetic
2026-03-2615,137−2,02 %15,47814,796599.6119.076.312negociado synthetic
2026-03-2515,449−0,42 %15,83215,066639.8659.885.274negociado synthetic
2026-03-2415,514+0,10 %15,73415,294168.9132.620.516negociado synthetic
2026-03-2315,499+1,35 %15,94115,057690.49910.702.044negociado synthetic
2026-03-2015,293−0,55 %15,36315,223871.48913.327.681negociado synthetic
2026-03-1915,377+0,15 %15,46315,291140.2682.156.901negociado synthetic
2026-03-1815,354−1,42 %15,5715,138261.6494.017.359negociado synthetic
2026-03-1715,575+0,38 %15,87215,278238.3673.712.566negociado synthetic
2026-03-1615,516+0,39 %15,57315,459275.3714.272.656negociado synthetic
2026-03-1315,455+1,87 %15,69815,212306.5054.737.035negociado synthetic
2026-03-1215,172−0,09 %15,46314,881601.6549.128.294negociado synthetic
2026-03-1115,186−0,25 %15,44414,928491.2407.459.971negociado synthetic
2026-03-1015,224−0,26 %15,60514,843110.0971.676.117negociado synthetic
2026-03-0915,264+0,04 %15,56514,96374.0211.129.857negociado synthetic
2026-03-0615,258−0,84 %15,49415,02266.1551.009.393negociado synthetic
2026-03-0515,387+0,24 %15,72215,052377.0375.801.468negociado synthetic
2026-03-0415,35−1,68 %15,77814,922231.8403.558.744negociado synthetic
2026-03-0315,612−2,61 %16,03415,1960.063937.704negociado synthetic
2026-03-0216,03sin cierre previo16,17615,884259.6664.162.446negociado synthetic