Demo Índice ETF (demo) DMETF

ZZDEMO000912 · XMAD / ETF · ETF · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16): 176,884 EUR
Variación: +1,90 %
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	176,884	+1,90 %	177,998	175,77	384.495	68.011.014	negociado	synthetic
2026-10-15	173,593	+0,35 %	175,589	171,597	749.413	130.092.851	negociado	synthetic
2026-10-14	172,981	−1,26 %	176,147	169,815	385.114	66.617.405	negociado	synthetic
2026-10-13	175,183	−0,78 %	177,233	173,133	294.193	51.537.612	negociado	synthetic
2026-10-12	176,569	+0,88 %	181,742	171,396	716.255	126.468.429	negociado	synthetic
2026-10-09	175,032	+2,83 %	175,715	174,349	846.522	148.168.439	negociado	synthetic
2026-10-08	170,222	−0,67 %	173,49	166,954	502.932	85.610.091	negociado	synthetic
2026-10-07	171,375	−0,30 %	175,625	167,125	187.298	32.098.195	negociado	synthetic
2026-10-06	171,894	−0,92 %	172,925	170,863	607.657	104.452.592	negociado	synthetic
2026-10-05	173,485	−0,22 %	175,046	171,924	651.662	113.053.582	negociado	synthetic
2026-10-02	173,864	−0,95 %	174,229	173,499	899.013	156.305.996	negociado	synthetic
2026-10-01	175,524	+0,70 %	179,596	171,452	238.749	41.906.179	negociado	synthetic
2026-09-30	174,297	+3,05 %	179,23	169,364	521.045	90.816.580	negociado	synthetic
2026-09-29	169,135	+0,74 %	169,964	168,306	645.086	109.106.621	negociado	synthetic
2026-09-28	167,886	−5,04 %	169,044	166,728	203.691	34.196.867	negociado	synthetic
2026-09-25	176,797	−1,31 %	180,757	172,837	403.101	71.267.048	negociado	synthetic
2026-09-24	179,137	−1,51 %	180,875	177,399	443.093	79.374.351	negociado	synthetic
2026-09-23	181,885	−0,34 %	182,449	181,321	850.103	154.620.984	negociado	synthetic
2026-09-22	182,5	+1,51 %	183,376	181,624	46.446	8.476.395	negociado	synthetic
2026-09-21	179,787	−1,19 %	181,711	177,863	488.201	87.772.193	negociado	synthetic
2026-09-18	181,945	+1,70 %	187,039	176,851	73.733	13.415.351	negociado	synthetic
2026-09-17	178,905	−1,18 %	182,107	175,703	116.028	20.757.989	negociado	synthetic
2026-09-16	181,041	−0,80 %	186,4	175,682	299.268	54.179.778	negociado	synthetic
2026-09-15	182,501	+0,85 %	187,337	177,665	180.404	32.923.910	negociado	synthetic
2026-09-14	180,956	+0,55 %	182,947	178,965	289.483	52.383.686	negociado	synthetic
2026-09-11	179,973	+0,85 %	182,457	177,489	106.213	19.115.472	negociado	synthetic
2026-09-10	178,461	+0,85 %	178,871	178,051	401.110	71.582.492	negociado	synthetic
2026-09-09	176,959	+0,36 %	179,047	174,871	257.408	45.550.662	negociado	synthetic
2026-09-08	176,317	+5,24 %	179,702	172,932	803.320	141.638.972	negociado	synthetic
2026-09-07	167,544	−0,45 %	170,124	164,964	866.200	145.126.613	negociado	synthetic
2026-09-04	168,303	−0,38 %	171,181	165,425	304.268	51.209.217	negociado	synthetic
2026-09-03	168,952	+1,56 %	172,5	165,404	458.027	77.384.578	negociado	synthetic
2026-09-02	166,365	−0,89 %	171,04	161,69	685.403	114.027.070	negociado	synthetic
2026-09-01	167,857	+2,18 %	168,78	166,934	25.391	4.262.057	negociado	synthetic
2026-08-31	164,281	−3,45 %	167,189	161,373	692.472	113.759.993	negociado	synthetic
2026-08-28	170,153	+1,43 %	171,31	168,996	45.407	7.726.137	negociado	synthetic
2026-08-27	167,761	+0,40 %	171,754	163,768	164.117	27.532.432	negociado	synthetic
2026-08-26	167,094	−1,05 %	171,121	163,067	158.312	26.452.985	negociado	synthetic
2026-08-25	168,859	−2,89 %	173,722	163,996	524.134	88.504.743	negociado	synthetic
2026-08-24	173,893	−0,91 %	176,188	171,598	573.794	99.778.760	negociado	synthetic
2026-08-21	175,485	−0,61 %	177,942	173,028	756.865	132.818.455	negociado	synthetic
2026-08-20	176,562	+0,04 %	181,4	171,724	626.873	110.681.951	negociado	synthetic
2026-08-19	176,498	+3,04 %	179,004	173,992	646.033	114.023.532	negociado	synthetic
2026-08-18	171,299	+0,88 %	173,218	169,38	733.899	125.716.165	negociado	synthetic
2026-08-17	169,805	−1,41 %	170,162	169,448	839.098	142.483.036	negociado	synthetic
2026-08-14	172,227	+2,04 %	175,12	169,334	896.380	154.380.838	negociado	synthetic
2026-08-13	168,789	+3,75 %	171,692	165,886	867.009	146.341.582	negociado	synthetic
2026-08-12	162,688	+1,37 %	164,884	160,492	440.727	71.700.994	negociado	synthetic
2026-08-11	160,494	+1,53 %	164,972	156,016	407.919	65.468.552	negociado	synthetic
2026-08-10	158,068	−0,08 %	160,945	155,191	584.428	92.379.365	negociado	synthetic
2026-08-07	158,202	−0,97 %	159,025	157,379	127.766	20.212.837	negociado	synthetic
2026-08-06	159,75	+0,74 %	162,018	157,482	724.260	115.700.535	negociado	synthetic
2026-08-05	158,57	−0,92 %	162,645	154,495	6.337	1.004.858	negociado	synthetic
2026-08-04	160,041	+0,99 %	164,17	155,912	211.500	33.848.672	negociado	synthetic
2026-08-03	158,474	+0,99 %	159,361	157,587	427.724	67.783.133	negociado	synthetic
2026-07-31	156,913	+0,72 %	159,863	153,963	536.067	84.115.881	negociado	synthetic
2026-07-30	155,796	+1,98 %	158,413	153,179	525.193	81.822.969	negociado	synthetic
2026-07-29	152,768	+1,97 %	155,732	149,804	805.431	123.044.083	negociado	synthetic
2026-07-28	149,821	−1,55 %	150,525	149,117	777.240	116.446.874	negociado	synthetic
2026-07-27	152,184	+2,83 %	152,975	151,393	793.287	120.725.589	negociado	synthetic
2026-07-24	148,001	−0,35 %	149,836	146,166	131.890	19.519.852	negociado	synthetic
2026-07-23	148,524	−2,03 %	152,757	144,291	179.502	26.660.355	negociado	synthetic
2026-07-22	151,602	+1,37 %	152,496	150,708	394.777	59.848.983	negociado	synthetic
2026-07-21	149,556	−2,47 %	150,05	149,062	102.270	15.295.092	negociado	synthetic
2026-07-20	153,34	+2,05 %	154,582	152,098	822.570	126.132.884	negociado	synthetic
2026-07-17	150,258	−0,53 %	153,924	146,592	151.560	22.773.102	negociado	synthetic
2026-07-16	151,06	−2,13 %	154,459	147,661	711.538	107.484.930	negociado	synthetic
2026-07-15	154,341	+2,89 %	158,848	149,834	502.304	77.526.102	negociado	synthetic
2026-07-14	150,004	−0,07 %	150,514	149,494	513.870	77.082.555	negociado	synthetic
2026-07-13	150,102	−0,69 %	151,558	148,646	647.621	97.209.207	negociado	synthetic
2026-07-10	151,143	+0,41 %	151,914	150,372	810.589	122.514.853	negociado	synthetic
2026-07-09	150,526	−1,31 %	153,175	147,877	74.828	11.263.560	negociado	synthetic
2026-07-08	152,526	+1,98 %	156,171	148,881	146.601	22.360.464	negociado	synthetic
2026-07-07	149,572	+3,23 %	153,61	145,534	456.584	68.292.182	negociado	synthetic
2026-07-06	144,886	+0,64 %	149,073	140,699	82.802	11.996.851	negociado	synthetic
2026-07-03	143,962	+3,77 %	146,309	141,615	557.816	80.304.307	negociado	synthetic
2026-07-02	138,737	−0,09 %	140,527	136,947	523.522	72.631.872	negociado	synthetic
2026-07-01	138,861	−2,02 %	139,958	137,764	409.065	56.803.175	negociado	synthetic
2026-06-30	141,717	+0,52 %	142,454	140,98	451.677	64.010.309	negociado	synthetic
2026-06-29	140,978	+0,26 %	144,545	137,411	22.249	3.136.620	negociado	synthetic
2026-06-26	140,608	+0,37 %	142,872	138,344	831.014	116.847.217	negociado	synthetic
2026-06-25	140,084	+0,13 %	143,824	136,344	332.021	46.510.830	negociado	synthetic
2026-06-24	139,897	−0,58 %	141,716	138,078	740.278	103.562.671	negociado	synthetic
2026-06-23	140,706	+1,27 %	142,577	138,835	542.121	76.279.677	negociado	synthetic
2026-06-22	138,936	−1,96 %	139,547	138,325	784.945	109.057.119	negociado	synthetic
2026-06-19	141,714	+1,72 %	142,72	140,708	254.959	36.131.260	negociado	synthetic
2026-06-18	139,312	−1,96 %	142,586	136,038	258.304	35.984.847	negociado	synthetic
2026-06-17	142,101	+0,93 %	144,929	139,273	392.222	55.735.138	negociado	synthetic
2026-06-16	140,792	+0,71 %	144,326	137,258	552.151	77.738.444	negociado	synthetic
2026-06-15	139,804	−0,87 %	141,188	138,42	580.176	81.110.926	negociado	synthetic
2026-06-12	141,031	−1,90 %	143,767	138,295	722.511	101.896.449	negociado	synthetic
2026-06-11	143,76	−0,89 %	147,368	140,152	487.403	70.069.055	negociado	synthetic
2026-06-10	145,052	−1,37 %	146,459	143,645	492.085	71.377.913	negociado	synthetic
2026-06-09	147,068	+0,70 %	151,171	142,965	507.215	74.595.096	negociado	synthetic
2026-06-08	146,05	−1,30 %	150,402	141,698	531.944	77.690.421	negociado	synthetic
2026-06-05	147,975	+0,44 %	149,188	146,762	44.022	6.514.155	negociado	synthetic
2026-06-04	147,334	−0,84 %	150,737	143,931	45.009	6.631.356	negociado	synthetic
2026-06-03	148,582	−0,50 %	149,711	147,453	679.806	101.006.935	negociado	synthetic
2026-06-02	149,329	−1,54 %	152,928	145,73	301.716	45.054.949	negociado	synthetic
2026-06-01	151,657	+1,20 %	152,734	150,58	509.437	77.259.687	negociado	synthetic
2026-05-29	149,859	+1,81 %	153,426	146,292	51.119	7.660.642	negociado	synthetic
2026-05-28	147,199	−1,37 %	148,73	145,668	581.206	85.552.942	negociado	synthetic
2026-05-27	149,251	−0,85 %	151,042	147,46	237.005	35.373.233	negociado	synthetic
2026-05-26	150,529	+1,84 %	152,29	148,768	233.164	35.097.944	negociado	synthetic
2026-05-25	147,814	−0,68 %	151,642	143,986	856.737	126.637.723	negociado	synthetic
2026-05-22	148,819	+1,61 %	151,587	146,051	256.194	38.126.535	negociado	synthetic
2026-05-21	146,468	+1,06 %	148,504	144,432	46.273	6.777.514	negociado	synthetic
2026-05-20	144,935	+2,25 %	147,051	142,819	770.457	111.666.185	negociado	synthetic
2026-05-19	141,739	+0,27 %	144,758	138,72	785.949	111.399.625	negociado	synthetic
2026-05-18	141,364	+2,57 %	142,933	139,795	384.897	54.410.580	negociado	synthetic
2026-05-15	137,821	−1,86 %	140,66	134,982	840.542	115.844.339	negociado	synthetic
2026-05-14	140,437	+1,65 %	143,653	137,221	626.887	88.038.130	negociado	synthetic
2026-05-13	138,151	+0,12 %	140,265	136,037	533.920	73.761.582	negociado	synthetic
2026-05-12	137,988	−0,47 %	140,499	135,477	658.424	90.854.611	negociado	synthetic
2026-05-11	138,64	+0,70 %	140,498	136,782	181.379	25.146.385	negociado	synthetic
2026-05-08	137,674	+2,50 %	141,598	133,75	572.933	78.877.978	negociado	synthetic
2026-05-07	134,316	−2,13 %	138,198	130,434	447.830	60.150.734	negociado	synthetic
2026-05-06	137,239	+4,01 %	139,709	134,769	404.971	55.577.815	negociado	synthetic
2026-05-05	131,943	+3,37 %	133,817	130,069	77.171	10.182.173	negociado	synthetic
2026-05-04	127,644	+0,47 %	130,771	124,517	481.297	61.434.674	negociado	synthetic
2026-05-01	127,048	+0,51 %	130,313	123,783	370.170	47.029.358	negociado	synthetic
2026-04-30	126,406	+3,21 %	128,049	124,763	660.563	83.499.127	negociado	synthetic
2026-04-29	122,475	−2,11 %	123,308	121,642	731.195	89.553.108	negociado	synthetic
2026-04-28	125,119	+3,16 %	126,545	123,693	425.898	53.287.932	negociado	synthetic
2026-04-27	121,292	−2,98 %	124,894	117,69	878.512	106.556.478	negociado	synthetic
2026-04-24	125,021	+0,51 %	126,109	123,933	669.078	83.648.801	negociado	synthetic
2026-04-23	124,389	−0,28 %	127,934	120,844	411.713	51.212.568	negociado	synthetic
2026-04-22	124,736	−0,72 %	125,148	124,324	608.760	75.934.287	negociado	synthetic
2026-04-21	125,642	−1,42 %	129,235	122,049	788.575	99.078.140	negociado	synthetic
2026-04-20	127,458	−2,78 %	130,453	124,463	400.765	51.080.705	negociado	synthetic
2026-04-17	131,103	+0,74 %	134,354	127,852	552.726	72.464.037	negociado	synthetic
2026-04-16	130,137	−0,71 %	131,699	128,575	890.329	115.864.745	negociado	synthetic
2026-04-15	131,068	−1,24 %	131,461	130,675	537.353	70.429.783	negociado	synthetic
2026-04-14	132,708	−0,83 %	135,256	130,16	751.733	99.760.983	negociado	synthetic
2026-04-13	133,813	+0,58 %	135,82	131,806	573.203	76.702.013	negociado	synthetic
2026-04-10	133,045	−1,42 %	133,444	132,646	826.306	109.935.882	negociado	synthetic
2026-04-09	134,967	+4,22 %	136,56	133,374	352.119	47.524.445	negociado	synthetic
2026-04-08	129,496	+1,94 %	132,837	126,155	491.580	63.657.644	negociado	synthetic
2026-04-07	127,032	−0,62 %	129,471	124,593	788.264	100.134.752	negociado	synthetic
2026-04-06	127,827	+0,31 %	130,038	125,616	689.803	88.175.448	negociado	synthetic
2026-04-03	127,426	+0,29 %	130,79	124,062	270.609	34.482.622	negociado	synthetic
2026-04-02	127,061	−0,11 %	129,856	124,266	300.252	38.150.319	negociado	synthetic
2026-04-01	127,205	−0,06 %	128,057	126,353	431.248	54.856.902	negociado	synthetic
2026-03-31	127,278	+0,38 %	129,327	125,229	477.612	60.789.500	negociado	synthetic
2026-03-30	126,799	−0,76 %	127,623	125,975	670.549	85.024.943	negociado	synthetic
2026-03-27	127,769	+1,20 %	129,864	125,674	675.876	86.356.001	negociado	synthetic
2026-03-26	126,259	−2,51 %	129,226	123,292	836.467	105.611.487	negociado	synthetic
2026-03-25	129,516	+0,40 %	129,969	129,063	673.109	87.178.385	negociado	synthetic
2026-03-24	129,005	+2,49 %	131,056	126,954	402.236	51.890.455	negociado	synthetic
2026-03-23	125,865	+0,46 %	129,062	122,668	63.551	7.998.847	negociado	synthetic
2026-03-20	125,292	+1,27 %	126,971	123,613	597.275	74.833.779	negociado	synthetic
2026-03-19	123,716	−0,05 %	126,091	121,341	597.619	73.935.032	negociado	synthetic
2026-03-18	123,772	−1,00 %	124,044	123,5	28.749	3.558.321	negociado	synthetic
2026-03-17	125,02	+3,47 %	125,995	124,045	573.372	71.682.967	negociado	synthetic
2026-03-16	120,828	−0,59 %	122,761	118,895	298.031	36.010.490	negociado	synthetic
2026-03-13	121,549	−0,07 %	122,764	120,334	404.142	49.123.056	negociado	synthetic
2026-03-12	121,639	−5,71 %	123,792	119,486	214.414	26.081.105	negociado	synthetic
2026-03-11	129,002	+2,63 %	131,943	126,061	864.434	111.513.715	negociado	synthetic
2026-03-10	125,701	+1,88 %	129,346	122,056	296.971	37.329.552	negociado	synthetic
2026-03-09	123,381	−1,56 %	124,516	122,246	749.539	92.478.871	negociado	synthetic
2026-03-06	125,336	−0,96 %	128,996	121,676	124.001	15.541.789	negociado	synthetic
2026-03-05	126,548	+1,33 %	129,636	123,46	361.349	45.727.993	negociado	synthetic
2026-03-04	124,887	+1,73 %	126,286	123,488	752.876	94.024.425	negociado	synthetic
2026-03-03	122,768	−2,76 %	126,414	119,122	59.542	7.309.852	negociado	synthetic
2026-03-02	126,25	+2,21 %	127,828	124,672	489.793	61.836.366	negociado	synthetic
2026-02-27	123,518	−2,90 %	125,309	121,727	16.097	1.988.269	negociado	synthetic
2026-02-26	127,204	+0,45 %	129,277	125,131	554.675	70.556.879	negociado	synthetic
2026-02-25	126,634	−0,08 %	127,748	125,52	46.206	5.851.251	negociado	synthetic
2026-02-24	126,734	−1,43 %	129,319	124,149	139.970	17.738.958	negociado	synthetic
2026-02-23	128,569	+1,89 %	131,128	126,01	528.214	67.911.946	negociado	synthetic
2026-02-20	126,19	+1,15 %	128,815	123,565	260.114	32.823.786	negociado	synthetic
2026-02-19	124,753	+1,92 %	126,512	122,994	88.825	11.081.185	negociado	synthetic
2026-02-18	122,403	−1,15 %	125,231	119,575	507.032	62.062.238	negociado	synthetic
2026-02-17	123,821	+3,18 %	125,468	122,174	125.806	15.577.425	negociado	synthetic
2026-02-16	119,999	−1,60 %	121,235	118,763	784.612	94.152.655	negociado	synthetic
2026-02-13	121,953	+4,87 %	125,197	118,709	590.221	71.979.222	negociado	synthetic
2026-02-12	116,285	+0,96 %	119,018	113,552	872.542	101.463.546	negociado	synthetic
2026-02-11	115,184	+5,40 %	117,626	112,742	250.333	28.834.356	negociado	synthetic
2026-02-10	109,286	−1,36 %	111,242	107,33	732.717	80.075.710	negociado	synthetic
2026-02-09	110,797	−1,50 %	113,057	108,537	823.675	91.260.719	negociado	synthetic
2026-02-06	112,487	−0,71 %	115,502	109,472	795.898	89.528.178	negociado	synthetic
2026-02-05	113,291	+0,29 %	113,642	112,94	210.983	23.902.475	negociado	synthetic
2026-02-04	112,96	−3,74 %	114,666	111,254	666.238	75.258.244	negociado	synthetic
2026-02-03	117,349	−0,69 %	120,787	113,911	635.410	74.564.728	negociado	synthetic
2026-02-02	118,16	+2,61 %	119,436	116,884	514.156	60.752.673	negociado	synthetic
2026-01-30	115,157	+0,34 %	116,873	113,441	125.488	14.450.822	negociado	synthetic
2026-01-29	114,765	+1,96 %	115,465	114,065	94.533	10.849.080	negociado	synthetic
2026-01-28	112,557	+0,25 %	113,199	111,915	348.292	39.202.703	negociado	synthetic
2026-01-27	112,277	+0,92 %	114,758	109,796	199.898	22.443.948	negociado	synthetic
2026-01-26	111,249	−0,62 %	113,263	109,235	142.893	15.896.703	negociado	synthetic
2026-01-23	111,94	+0,71 %	113,384	110,496	56.364	6.309.386	negociado	synthetic
2026-01-22	111,148	+1,65 %	114,182	108,114	388.264	43.154.767	negociado	synthetic
2026-01-21	109,34	−0,24 %	110,51	108,17	276.038	30.181.995	negociado	synthetic
2026-01-20	109,598	+0,74 %	109,916	109,28	476.998	52.278.027	negociado	synthetic
2026-01-19	108,792	+1,69 %	110,217	107,367	506.290	55.080.302	negociado	synthetic
2026-01-16	106,983	+3,36 %	109,722	104,244	599.288	64.113.628	negociado	synthetic
2026-01-15	103,506	−0,68 %	104,8	102,212	715.736	74.082.970	negociado	synthetic
2026-01-14	104,212	−2,15 %	105,504	102,92	606.928	63.249.181	negociado	synthetic
2026-01-13	106,5	+0,01 %	108,204	104,796	379.772	40.445.718	negociado	synthetic
2026-01-12	106,494	−0,72 %	107,389	105,599	449.174	47.834.336	negociado	synthetic
2026-01-09	107,262	+2,36 %	108,378	106,146	716.062	76.806.242	negociado	synthetic
2026-01-08	104,792	−1,88 %	105,243	104,341	619.952	64.966.010	negociado	synthetic
2026-01-07	106,805	+2,79 %	108,364	105,246	91.646	9.788.251	negociado	synthetic
2026-01-06	103,908	+1,22 %	105,456	102,36	891.803	92.665.466	negociado	synthetic
2026-01-05	102,652	−0,63 %	103,124	102,18	162.658	16.697.169	negociado	synthetic
2026-01-02	103,305	sin cierre previo	103,553	103,057	822.907	85.010.408	negociado	synthetic