OpenScreener ES

Demo Latam Minera (demo) DMUS

ZZDEMO000904 · XMAD / LATIBEX · SHARE · USD · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
12,429 USD
Variación
+2,29 %
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
2026-10-1612,429+2,29 %12,74212,116114.5661.423.941negociado synthetic
2026-10-1512,151+2,74 %12,29412,008876.58310.651.360negociado synthetic
2026-10-1411,827+2,34 %12,02711,627611.2857.229.668negociado synthetic
2026-10-1311,557+2,97 %11,80811,306480.8425.557.091negociado synthetic
2026-10-1211,224−3,62 %11,39111,057120.4691.352.144negociado synthetic
2026-10-0911,646+0,52 %11,68811,604305.1623.553.917negociado synthetic
2026-10-0811,586−2,74 %11,92711,24518.753217.272negociado synthetic
2026-10-0711,913−0,53 %12,03711,789309.4913.686.966negociado synthetic
2026-10-0611,976+3,54 %12,01911,933232.9042.789.258negociado synthetic
2026-10-0511,567+3,64 %11,72411,4157.093660.395negociado synthetic
2026-10-0211,161−1,23 %11,26311,059488.5115.452.271negociado synthetic
2026-10-0111,3+0,67 %11,56111,039740.7918.370.938negociado synthetic
2026-09-3011,225−1,45 %11,40611,044382.5554.294.180negociado synthetic
2026-09-2911,39+3,08 %11,69211,088291.6393.321.768negociado synthetic
2026-09-2811,05−0,37 %11,12410,976333.9433.690.070negociado synthetic
2026-09-2511,091+0,11 %11,11911,063803.0308.906.406negociado synthetic
2026-09-2411,079−0,20 %11,13411,02493.1441.031.942negociado synthetic
2026-09-2311,101−0,30 %11,14211,0625.793286.328negociado synthetic
2026-09-2211,134+1,94 %11,37310,895263.2002.930.469negociado synthetic
2026-09-2110,922−1,58 %11,10810,7366.07466.340negociado synthetic
2026-09-1811,097−0,95 %11,40710,787141.7631.573.144negociado synthetic
2026-09-1711,203−1,84 %11,41710,98988.911996.070negociado synthetic
2026-09-1611,413−1,14 %11,60611,22753.7008.601.978negociado synthetic
2026-09-1511,545+0,19 %11,75711,333818.9499.454.766negociado synthetic
2026-09-1411,523−0,19 %11,70911,337389.8054.491.723negociado synthetic
2026-09-1111,545+0,03 %11,60411,486376.9144.351.472negociado synthetic
2026-09-1011,541+1,61 %11,82411,25831.680365.619negociado synthetic
2026-09-0911,358+4,36 %11,51111,205612.2206.953.595negociado synthetic
2026-09-0810,883−0,37 %11,15510,611381.7564.154.651negociado synthetic
2026-09-0710,923−1,81 %11,22410,622191.9742.096.932negociado synthetic
2026-09-0411,124+2,01 %11,22511,023631.2067.021.536negociado synthetic
2026-09-0310,905+2,40 %11,12110,689702.0157.655.474negociado synthetic
2026-09-0210,649+0,07 %10,90510,393846.7029.016.530negociado synthetic
2026-09-0110,642+3,16 %10,67510,609722.1567.685.184negociado synthetic
2026-08-3110,316−3,51 %10,59510,037782.0098.067.205negociado synthetic
2026-08-2810,691−0,40 %10,8510,532561.4476.002.430negociado synthetic
2026-08-2710,734−2,44 %10,91510,553126.9601.362.789negociado synthetic
2026-08-2611,002+1,79 %11,09310,911861.3869.476.969negociado synthetic
2026-08-2510,809−3,29 %11,00510,613454.9254.917.284negociado synthetic
2026-08-2411,177+0,73 %11,47710,877813.6649.094.323negociado synthetic
2026-08-2111,096−0,59 %11,25210,94784.1178.700.562negociado synthetic
2026-08-2011,162−0,58 %11,41810,906843.8579.419.132negociado synthetic
2026-08-1911,227−1,02 %11,51710,937237.2732.663.864negociado synthetic
2026-08-1811,343+0,51 %11,56611,12723.9408.211.651negociado synthetic
2026-08-1711,286−0,22 %11,48911,083867.1679.786.847negociado synthetic
2026-08-1411,311+0,35 %11,59311,029165.9341.876.879negociado synthetic
2026-08-1311,272−4,01 %11,56410,98430.9574.857.747negociado synthetic
2026-08-1211,743+1,57 %11,9411,54696.1671.129.289negociado synthetic
2026-08-1111,562−2,59 %11,83511,289466.1335.389.430negociado synthetic
2026-08-1011,869+0,17 %12,111,638759.8619.018.790negociado synthetic
2026-08-0711,849−1,03 %12,07111,627801.7109.499.462negociado synthetic
2026-08-0611,972+2,78 %12,28911,655435.0665.208.610negociado synthetic
2026-08-0511,648−1,41 %11,95911,337269.1223.134.733negociado synthetic
2026-08-0411,815−2,85 %12,05511,575189.1622.234.949negociado synthetic
2026-08-0312,162+0,17 %12,39311,931632.4257.691.553negociado synthetic
2026-07-3112,141−1,29 %12,1812,102700.3658.503.131negociado synthetic
2026-07-3012,3−1,37 %12,64311,957543.4866.684.878negociado synthetic
2026-07-2912,471+3,59 %12,80412,138421.9785.262.488negociado synthetic
2026-07-2812,039−0,09 %12,24611,832721.7188.688.763negociado synthetic
2026-07-2712,05+0,97 %12,20711,893328.0313.952.774negociado synthetic
2026-07-2411,934+1,92 %12,10911,759443.1115.288.087negociado synthetic
2026-07-2311,709−1,29 %11,7511,668769.0789.005.134negociado synthetic
2026-07-2211,862+1,76 %12,16111,563180.1602.137.058negociado synthetic
2026-07-2111,657+1,73 %1211,314252.9212.948.300negociado synthetic
2026-07-2011,459−2,03 %11,77911,13991.6441.050.149negociado synthetic
2026-07-1711,697−2,21 %11,80911,585893.10110.446.602negociado synthetic
2026-07-1611,961+1,53 %11,98611,936399.2484.775.405negociado synthetic
2026-07-1511,781−0,45 %12,13111,431303.4453.574.886negociado synthetic
2026-07-1411,834−2,41 %11,93611,732568.9846.733.357negociado synthetic
2026-07-1312,126−1,08 %12,37611,87611.211135.945negociado synthetic
2026-07-1012,259+1,36 %12,46412,054428.9155.258.069negociado synthetic
2026-07-0912,095+1,15 %12,32111,869816.1599.871.443negociado synthetic
2026-07-0811,957+3,87 %12,18811,726339.2024.055.838negociado synthetic
2026-07-0711,511−0,01 %11,80711,21593.8211.079.974negociado synthetic
2026-07-0611,512+2,03 %11,6811,344627.7037.226.117negociado synthetic
2026-07-0311,283+0,83 %11,32511,241333.0023.757.262negociado synthetic
2026-07-0211,19+0,87 %11,52510,855331.4303.708.702negociado synthetic
2026-07-0111,094−1,98 %11,11711,071540.8616.000.312negociado synthetic
2026-06-3011,318−2,74 %11,54911,087145.4261.645.931negociado synthetic
2026-06-2911,637+0,96 %11,72911,545420.7134.895.837negociado synthetic
2026-06-2611,526+2,98 %11,75311,29926.349303.699negociado synthetic
2026-06-2511,192+1,21 %11,29711,08788.113986.161negociado synthetic
2026-06-2411,058+1,23 %11,26310,853420.2544.647.169negociado synthetic
2026-06-2310,924+0,32 %11,08610,762698.2177.627.323negociado synthetic
2026-06-2210,889−4,90 %11,12610,652689.6437.509.523negociado synthetic
2026-06-1911,45−3,36 %11,62611,274416.0444.763.704negociado synthetic
2026-06-1811,848+1,26 %11,9711,726676.8558.019.378negociado synthetic
2026-06-1711,7+0,64 %11,77311,627880.64210.303.511negociado synthetic
2026-06-1611,626−2,47 %11,78311,469842.7019.797.242negociado synthetic
2026-06-1511,92+2,48 %12,14411,696895.65610.676.220negociado synthetic
2026-06-1211,632−0,34 %11,90311,361218.5542.542.220negociado synthetic
2026-06-1111,672+0,36 %11,76411,58479.5125.596.864negociado synthetic
2026-06-1011,63−3,24 %11,72311,537519.0416.036.447negociado synthetic
2026-06-0912,02+0,58 %12,31411,726250.4853.010.830negociado synthetic
2026-06-0811,951+4,24 %12,11211,79656.0197.840.083negociado synthetic
2026-06-0511,465+0,83 %11,68211,248758.0418.690.940negociado synthetic
2026-06-0411,371−0,91 %11,56711,175625.8417.116.438negociado synthetic
2026-06-0311,475+0,83 %11,66711,28325.185288.998negociado synthetic
2026-06-0211,381−1,61 %11,48311,2792.98633.984negociado synthetic
2026-06-0111,567+0,83 %11,7911,344239.1202.765.901negociado synthetic
2026-05-2911,472−6,30 %11,81511,129349.0174.003.923negociado synthetic
2026-05-2812,243−2,65 %12,42512,06171.206871.775negociado synthetic
2026-05-2712,576−2,91 %12,87412,278774.6169.741.571negociado synthetic
2026-05-2612,953−0,83 %13,20412,702234.3283.035.251negociado synthetic
2026-05-2513,061+0,08 %13,30912,813360.3314.706.283negociado synthetic
2026-05-2213,051−0,78 %13,33212,77128.4111.675.892negociado synthetic
2026-05-2113,153+1,15 %13,27713,029700.9659.219.793negociado synthetic
2026-05-2013,003+2,18 %13,21212,794345.8154.496.632negociado synthetic
2026-05-1912,726+1,81 %12,80912,643246.0473.131.194negociado synthetic
2026-05-1812,5+0,63 %12,73512,265769.0999.613.738negociado synthetic
2026-05-1512,422+1,85 %12,66412,18219.2702.723.772negociado synthetic
2026-05-1412,196+1,13 %12,45711,935471.0195.744.548negociado synthetic
2026-05-1312,06+0,67 %12,21211,90848.888589.589negociado synthetic
2026-05-1211,98−0,02 %12,24211,71819.776236.916negociado synthetic
2026-05-1111,983−0,37 %12,20711,75914.852177.972negociado synthetic
2026-05-0812,027+4,38 %12,19711,857705.0168.479.227negociado synthetic
2026-05-0711,522−4,29 %11,6311,414109.1661.257.811negociado synthetic
2026-05-0612,038+2,05 %12,15611,92813.1049.788.146negociado synthetic
2026-05-0511,796+0,26 %12,0911,502887.76210.472.041negociado synthetic
2026-05-0411,765+1,04 %11,81411,716720.1108.472.094negociado synthetic
2026-05-0111,644−1,22 %11,98711,301481.2935.604.176negociado synthetic
2026-04-3011,788−2,34 %12,05811,518230.3152.714.953negociado synthetic
2026-04-2912,07−1,23 %12,15311,987608.3517.342.797negociado synthetic
2026-04-2812,22+2,79 %12,31412,126509.3026.223.670negociado synthetic
2026-04-2711,888−0,34 %11,91811,85867.285799.884negociado synthetic
2026-04-2411,928−1,45 %11,98911,86740.676485.183negociado synthetic
2026-04-2312,103−0,43 %12,39711,80990.1211.090.734negociado synthetic
2026-04-2212,155+0,20 %12,34611,964552.5606.716.367negociado synthetic
2026-04-2112,131−1,54 %12,23912,023819.8849.946.013negociado synthetic
2026-04-2012,321+1,73 %12,41812,224859.62210.591.403negociado synthetic
2026-04-1712,112+1,90 %12,30711,917331.2964.012.657negociado synthetic
2026-04-1611,886+1,17 %11,99211,78833.4029.905.816negociado synthetic
2026-04-1511,749−2,44 %11,78211,716727.1668.543.473negociado synthetic
2026-04-1412,043−4,94 %12,06712,019146.9961.770.273negociado synthetic
2026-04-1312,669−3,03 %12,99812,34255.4193.235.903negociado synthetic
2026-04-1013,065+0,76 %13,25612,87464.439841.896negociado synthetic
2026-04-0912,966−1,35 %13,26212,6740.918530.543negociado synthetic
2026-04-0813,143−0,98 %13,18413,102270.1493.550.568negociado synthetic
2026-04-0713,273−1,92 %13,59412,952119.0931.580.721negociado synthetic
2026-04-0613,533−2,27 %13,60213,464765.08610.353.909negociado synthetic
2026-04-0313,847−1,72 %14,14113,5539.381129.899negociado synthetic
2026-04-0214,089−1,24 %14,27613,902733.78010.338.226negociado synthetic
2026-04-0114,266−1,53 %14,36614,166153.9682.196.507negociado synthetic
2026-03-3114,487+1,66 %14,78314,191131.8061.909.474negociado synthetic
2026-03-3014,25+0,08 %14,56113,93989.4401.274.520negociado synthetic
2026-03-2714,238+1,25 %14,4614,016600.8758.555.258negociado synthetic
2026-03-2614,062+2,01 %14,35313,771611.1568.594.076negociado synthetic
2026-03-2513,785+1,40 %13,94213,628461.1696.357.215negociado synthetic
2026-03-2413,594+1,21 %13,72713,461826.33311.233.171negociado synthetic
2026-03-2313,432−1,32 %13,48413,38672.2039.029.031negociado synthetic
2026-03-2013,611+2,38 %13,71913,50375.5341.028.093negociado synthetic
2026-03-1913,294+4,74 %13,55213,036865.78311.509.719negociado synthetic
2026-03-1812,692−0,41 %12,73812,646667.6578.473.903negociado synthetic
2026-03-1712,744+0,08 %12,96812,52864.68111.019.495negociado synthetic
2026-03-1612,734+1,65 %12,78112,68742.807545.104negociado synthetic
2026-03-1312,527+0,74 %12,60712,447261.9133.280.984negociado synthetic
2026-03-1212,435−1,96 %12,62512,245802.2629.976.128negociado synthetic
2026-03-1112,684+1,41 %13,03912,329306.1053.882.636negociado synthetic
2026-03-1012,508−1,17 %12,80812,208735.9259.204.950negociado synthetic
2026-03-0912,656+2,08 %13,02312,289224.0132.835.109negociado synthetic
2026-03-0612,398+0,32 %12,56712,229812.82310.077.380negociado synthetic
2026-03-0512,359+0,30 %12,66112,057862.95910.665.310negociado synthetic
2026-03-0412,322+1,24 %12,48112,163725.8848.944.343negociado synthetic
2026-03-0312,171+0,59 %12,32312,019241.5892.940.380negociado synthetic
2026-03-0212,1−5,63 %12,19212,008460.7225.574.736negociado synthetic
2026-02-2712,822+0,60 %12,91412,73362.5634.648.783negociado synthetic
2026-02-2612,745+2,38 %12,95912,531339.4614.326.430negociado synthetic
2026-02-2512,449+1,70 %12,7312,168382.8714.766.361negociado synthetic
2026-02-2412,241+0,68 %12,35112,13194.2931.154.241negociado synthetic
2026-02-2312,158+0,28 %12,36511,951523.9476.370.148negociado synthetic
2026-02-2012,124−1,25 %12,17412,074795.1789.640.738negociado synthetic
2026-02-1912,278−0,34 %12,39812,158881.28410.820.405negociado synthetic
2026-02-1812,32+2,19 %12,51112,129546.7486.735.935negociado synthetic
2026-02-1712,056+4,22 %12,10312,009343.6274.142.767negociado synthetic
2026-02-1611,568+2,23 %11,77611,36893.93310.341.017negociado synthetic
2026-02-1311,316−1,80 %11,57211,06501.9745.680.338negociado synthetic
2026-02-1211,523+2,05 %11,55511,491658.9807.593.427negociado synthetic
2026-02-1111,292+1,95 %11,5611,024555.9526.277.810negociado synthetic
2026-02-1011,076−0,63 %11,2710,882710.7797.872.588negociado synthetic
2026-02-0911,146−0,44 %11,31710,9758.37093.292negociado synthetic
2026-02-0611,195+0,57 %11,35311,037692.8587.756.545negociado synthetic
2026-02-0511,132−0,36 %11,39410,87228.3382.541.859negociado synthetic
2026-02-0411,172+0,57 %11,44710,897470.0465.251.354negociado synthetic
2026-02-0311,109−0,07 %11,41910,799685.9507.620.219negociado synthetic
2026-02-0211,117−0,25 %11,1511,084592.1966.583.443negociado synthetic
2026-01-3011,145−0,30 %11,42910,861844.6309.413.401negociado synthetic
2026-01-2911,179+0,48 %11,44110,917217.0142.426.000negociado synthetic
2026-01-2811,126−0,07 %11,33910,913254.3002.829.342negociado synthetic
2026-01-2711,134+0,30 %11,35310,91552.901589.000negociado synthetic
2026-01-2611,101−1,27 %11,14911,053362.3144.022.048negociado synthetic
2026-01-2311,244−1,23 %11,55510,933200.3402.252.623negociado synthetic
2026-01-2211,384−1,74 %11,49211,276704.3008.017.751negociado synthetic
2026-01-2111,586−0,56 %11,84311,329341.4703.956.271negociado synthetic
2026-01-2011,651+1,65 %11,85511,44766.944779.965negociado synthetic
2026-01-1911,462−1,83 %11,63411,29481.1115.514.494negociado synthetic
2026-01-1611,676−1,13 %11,91711,435538.7826.290.819negociado synthetic
2026-01-1511,81−0,49 %11,97911,641885.72110.460.365negociado synthetic
2026-01-1411,868−1,71 %12,10811,628670.3427.955.619negociado synthetic
2026-01-1312,075+0,58 %12,30311,847870.08410.506.264negociado synthetic
2026-01-1212,005+1,22 %12,05511,955452.6785.434.399negociado synthetic
2026-01-0911,86+1,95 %11,91111,80967.893805.211negociado synthetic
2026-01-0811,633−0,32 %11,77311,493262.4933.053.581negociado synthetic
2026-01-0711,67+0,81 %11,89111,449281.6893.287.311negociado synthetic
2026-01-0611,576−1,15 %11,81411,338820.9169.502.924negociado synthetic
2026-01-0511,711+0,28 %11,9611,46236.507427.533negociado synthetic
2026-01-0211,678sin cierre previo11,92211,434205.3632.398.229negociado synthetic