OpenScreener ES

Demo Tecnología 4 S.A. (demo) DM04

ZZDEMO000045 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
30,658 EUR
Variación
+0,92 %
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
2026-10-1630,658+0,92 %31,14230,174238.5877.314.600negociado synthetic
2026-10-1530,38−0,90 %30,72330,037387.47211.771.399negociado synthetic
2026-10-1430,656+2,29 %31,48729,825843.60125.861.432negociado synthetic
2026-10-1329,97−0,06 %30,0929,85318.2569.538.132negociado synthetic
2026-10-1229,989+2,39 %30,74529,233767.05123.003.092negociado synthetic
2026-10-0929,288−0,30 %29,4729,106361.78210.595.871negociado synthetic
2026-10-0829,376−0,24 %30,20728,545663.07619.478.521negociado synthetic
2026-10-0729,447−0,34 %29,92128,973678.95919.993.306negociado synthetic
2026-10-0629,546+1,56 %29,85629,236845.68424.986.579negociado synthetic
2026-10-0529,091+2,53 %29,43128,751877.96425.540.851negociado synthetic
2026-10-0228,374−1,92 %28,96127,787437.24112.406.276negociado synthetic
2026-10-0128,928+4,01 %29,12228,73469.6292.014.228negociado synthetic
2026-09-3027,813+1,49 %28,60327,023269.3507.491.432negociado synthetic
2026-09-2927,404+2,07 %28,05326,755446.69212.241.148negociado synthetic
2026-09-2826,849−1,64 %26,91126,787619.93416.644.608negociado synthetic
2026-09-2527,296+3,45 %27,46527,127450.81412.305.419negociado synthetic
2026-09-2426,386+2,67 %26,48426,288120.0573.167.824negociado synthetic
2026-09-2325,701−1,79 %26,05825,344579.68514.898.484negociado synthetic
2026-09-2226,169−1,72 %26,59625,742244.7366.404.496negociado synthetic
2026-09-2126,627−2,02 %26,7626,49426.222698.213negociado synthetic
2026-09-1827,177−1,75 %27,84826,506817.79922.225.323negociado synthetic
2026-09-1727,661−1,86 %28,48526,837428.53411.853.679negociado synthetic
2026-09-1628,185+1,66 %28,55727,813717.22120.214.874negociado synthetic
2026-09-1527,724−0,50 %28,54526,903581.65016.125.665negociado synthetic
2026-09-1427,862+0,67 %28,1827,544410.28011.431.221negociado synthetic
2026-09-1127,676−1,57 %28,21327,139421.72511.671.661negociado synthetic
2026-09-1028,118−1,97 %28,77627,46252.8997.111.014negociado synthetic
2026-09-0928,684+2,27 %28,75328,615846.39624.278.023negociado synthetic
2026-09-0828,047+1,65 %28,19327,901820.36623.008.805negociado synthetic
2026-09-0727,593+0,15 %27,99627,19751.83920.745.494negociado synthetic
2026-09-0427,552+2,17 %28,2326,874581.36416.017.741negociado synthetic
2026-09-0326,968−1,02 %27,55626,3810.966295.731negociado synthetic
2026-09-0227,245−2,14 %27,49326,99798.2572.677.012negociado synthetic
2026-09-0127,841+3,15 %28,19227,49784.09921.830.100negociado synthetic
2026-08-3126,992+1,85 %27,52926,455260.4027.028.771negociado synthetic
2026-08-2826,503−0,19 %27,13625,87810.27421.474.692negociado synthetic
2026-08-2726,554+0,64 %27,08226,026135.5933.600.537negociado synthetic
2026-08-2626,384+1,42 %26,57726,191638.37616.842.912negociado synthetic
2026-08-2526,014+1,74 %26,7525,278107.4312.794.710negociado synthetic
2026-08-2425,568+0,31 %25,78325,353388.1379.923.887negociado synthetic
2026-08-2125,489+0,27 %25,6625,318328.0588.361.870negociado synthetic
2026-08-2025,42−5,79 %26,15724,683313.6817.973.771negociado synthetic
2026-08-1926,982−1,44 %27,26326,701675.28718.220.594negociado synthetic
2026-08-1827,376+0,92 %27,76726,985434.79311.902.893negociado synthetic
2026-08-1727,126−2,21 %27,25326,999739.78620.067.435negociado synthetic
2026-08-1427,74−0,23 %28,2727,21570.87715.836.128negociado synthetic
2026-08-1327,803+0,28 %28,32327,283127.1643.535.541negociado synthetic
2026-08-1227,724−2,60 %28,06527,383325.6349.027.877negociado synthetic
2026-08-1128,465−0,40 %28,75828,172477.28713.585.974negociado synthetic
2026-08-1028,579+1,34 %28,63928,519687.99719.662.266negociado synthetic
2026-08-0728,202−4,20 %28,90427,5481.75213.586.370negociado synthetic
2026-08-0629,438−2,36 %29,80929,067252.3047.427.325negociado synthetic
2026-08-0530,148+4,87 %30,84729,449859.06625.899.122negociado synthetic
2026-08-0428,747+0,23 %29,43128,063338.1269.720.108negociado synthetic
2026-08-0328,68−0,85 %28,93528,425555.87315.942.438negociado synthetic
2026-07-3128,926−0,34 %29,7328,122875.47225.323.903negociado synthetic
2026-07-3029,026+1,30 %29,55728,4954.970144.259negociado synthetic
2026-07-2928,653−3,04 %29,42127,885266.9927.650.122negociado synthetic
2026-07-2829,55−1,29 %29,72729,373195.6285.780.807negociado synthetic
2026-07-2729,937+0,58 %30,22729,647474.87214.216.243negociado synthetic
2026-07-2429,764+2,59 %30,57428,954521.02915.507.907negociado synthetic
2026-07-2329,013−1,73 %29,76228,264122.3453.549.595negociado synthetic
2026-07-2229,523−4,28 %29,88629,16151.9704.486.610negociado synthetic
2026-07-2130,842+4,35 %31,27730,407723.64322.318.597negociado synthetic
2026-07-2029,557−2,82 %29,9829,13460.6301.792.041negociado synthetic
2026-07-1730,415+3,20 %30,49130,339739.81122.501.352negociado synthetic
2026-07-1629,471+3,92 %29,78929,153459.46613.540.922negociado synthetic
2026-07-1528,36−0,19 %29,02127,699151.3004.290.868negociado synthetic
2026-07-1428,414−0,20 %28,76328,065120.5053.424.029negociado synthetic
2026-07-1328,47+1,29 %28,99127,949289.3978.239.133negociado synthetic
2026-07-1028,107−1,52 %28,84927,365392.90811.043.465negociado synthetic
2026-07-0928,541−0,13 %29,02328,059398.97711.387.203negociado synthetic
2026-07-0828,578+0,77 %28,82728,32925.478728.110negociado synthetic
2026-07-0728,361+1,07 %29,08427,638526.33214.927.302negociado synthetic
2026-07-0628,062−1,88 %28,7127,414527.34014.798.215negociado synthetic
2026-07-0328,599+0,25 %28,91428,284137.4163.929.960negociado synthetic
2026-07-0228,528+1,50 %28,65428,402494.54114.108.266negociado synthetic
2026-07-0128,106+0,70 %28,81427,398103.2432.901.748negociado synthetic
2026-06-3027,91+1,27 %28,07227,748642.99817.946.074negociado synthetic
2026-06-2927,561−1,91 %27,83727,285215.0785.927.765negociado synthetic
2026-06-2628,097+0,30 %28,84727,347295.8898.313.593negociado synthetic
2026-06-2528,014−1,15 %28,83527,193136.6353.827.693negociado synthetic
2026-06-2428,34−0,34 %28,88727,793296.8748.413.409negociado synthetic
2026-06-2328,436+1,69 %28,67228,2501.01414.246.834negociado synthetic
2026-06-2227,964−0,56 %28,10127,827310.5498.684.192negociado synthetic
2026-06-1928,121−1,90 %28,4527,792858.62424.145.366negociado synthetic
2026-06-1828,665−1,59 %28,86628,464730.17320.930.409negociado synthetic
2026-06-1729,127+1,16 %29,50928,745845.66624.631.714negociado synthetic
2026-06-1628,793+1,49 %29,58528,001654.91018.856.824negociado synthetic
2026-06-1528,371−1,04 %29,06627,676835.76723.711.546negociado synthetic
2026-06-1228,67+4,27 %29,03128,309224.0386.423.169negociado synthetic
2026-06-1127,495−0,82 %27,98427,006568.16615.621.724negociado synthetic
2026-06-1027,722−1,67 %28,06627,378257.0687.126.439negociado synthetic
2026-06-0928,194−0,73 %28,53827,8569.9221.971.381negociado synthetic
2026-06-0828,401+0,46 %28,77328,029690.35119.606.659negociado synthetic
2026-06-0528,27−2,44 %28,36328,177119.9163.390.025negociado synthetic
2026-06-0428,978−2,34 %29,04528,911283.2288.207.381negociado synthetic
2026-06-0329,671−3,02 %29,83129,511472.64114.023.731negociado synthetic
2026-06-0230,595−3,29 %30,9830,21484.79114.832.181negociado synthetic
2026-06-0131,636+0,74 %32,08231,19168.8125.340.536negociado synthetic
2026-05-2931,403−2,94 %31,87130,935786.99424.713.973negociado synthetic
2026-05-2832,354+3,13 %33,0231,688895.33928.967.798negociado synthetic
2026-05-2731,372+1,26 %32,24730,497531.10516.661.826negociado synthetic
2026-05-2630,981+1,84 %31,69730,265744.91823.078.305negociado synthetic
2026-05-2530,422+2,54 %30,56230,282487.30714.824.854negociado synthetic
2026-05-2229,667+0,07 %30,35228,982198.7005.894.833negociado synthetic
2026-05-2129,647−2,13 %30,05929,235299.9008.891.135negociado synthetic
2026-05-2030,293−0,44 %30,40830,178676.43220.491.155negociado synthetic
2026-05-1930,427−1,16 %30,56430,29729.84822.207.085negociado synthetic
2026-05-1830,785+0,37 %30,85930,711800.65724.648.226negociado synthetic
2026-05-1530,672+0,28 %31,47929,865678.71520.817.546negociado synthetic
2026-05-1430,585+0,52 %31,10530,065480.33014.690.893negociado synthetic
2026-05-1330,426+0,35 %30,56930,283622.31918.934.678negociado synthetic
2026-05-1230,32−0,34 %30,64429,996444.21513.468.599negociado synthetic
2026-05-1130,423+0,33 %30,91629,93619.58718.849.695negociado synthetic
2026-05-0830,322+1,21 %30,47730,167628.23919.049.463negociado synthetic
2026-05-0729,959−1,50 %30,18429,734157.9654.732.473negociado synthetic
2026-05-0630,416−2,39 %31,11329,719252.7317.687.066negociado synthetic
2026-05-0531,16−1,79 %31,94830,372444.20013.841.272negociado synthetic
2026-05-0431,729+1,50 %32,62130,83752.4921.665.519negociado synthetic
2026-05-0131,259−0,04 %31,35331,165633.08019.789.448negociado synthetic
2026-04-3031,273+1,44 %31,86430,682351.98411.007.596negociado synthetic
2026-04-2930,828−0,81 %30,98830,668184.5215.688.413negociado synthetic
2026-04-2831,079−2,37 %31,84730,311404.98612.586.560negociado synthetic
2026-04-2731,834+0,83 %32,77930,889504.43616.058.216negociado synthetic
2026-04-2431,573+2,57 %32,40730,739288.2499.100.886negociado synthetic
2026-04-2330,781−2,28 %31,3130,252158.0304.864.321negociado synthetic
2026-04-2231,499−0,28 %32,09730,901386.67912.180.002negociado synthetic
2026-04-2131,589+1,77 %32,15431,024438.68313.857.557negociado synthetic
2026-04-2031,041−0,46 %31,85730,225555.19217.233.715negociado synthetic
2026-04-1731,183+0,21 %31,83830,528390.66512.182.107negociado synthetic
2026-04-1631,118−1,69 %31,73130,505300.6479.355.533negociado synthetic
2026-04-1531,652−1,04 %31,80431,5607.57219.230.869negociado synthetic
2026-04-1431,985−2,01 %32,31131,659335.42210.728.473negociado synthetic
2026-04-1332,641+2,49 %33,1432,142869.88928.394.047negociado synthetic
2026-04-1031,847−2,44 %32,29931,395371.46111.829.918negociado synthetic
2026-04-0932,643+1,17 %32,80632,48389.75212.722.675negociado synthetic
2026-04-0832,267+0,28 %33,20631,328484.94515.647.720negociado synthetic
2026-04-0732,178+1,06 %32,87331,483350.24711.270.248negociado synthetic
2026-04-0631,842+0,28 %32,46631,218147.6734.702.204negociado synthetic
2026-04-0331,752+0,27 %32,6630,844474.28915.059.624negociado synthetic
2026-04-0231,666+4,48 %32,13531,197526.01216.656.696negociado synthetic
2026-04-0130,307−1,37 %30,42230,192528.85116.027.887negociado synthetic
2026-03-3130,727+0,51 %31,53529,919428.75113.174.232negociado synthetic
2026-03-3030,571−0,98 %30,91330,229154.2344.715.088negociado synthetic
2026-03-2730,875−1,97 %31,26130,489751.93123.215.870negociado synthetic
2026-03-2631,497−2,80 %31,80931,185707.46322.282.962negociado synthetic
2026-03-2532,406−0,43 %33,24931,563664.64221.538.389negociado synthetic
2026-03-2432,545+0,48 %32,96232,128159.9305.204.922negociado synthetic
2026-03-2332,388−0,07 %33,27231,504417.07413.508.193negociado synthetic
2026-03-2032,41+3,10 %32,58832,232155.6165.043.515negociado synthetic
2026-03-1931,436−0,58 %31,70631,166653.28520.536.667negociado synthetic
2026-03-1831,619+3,14 %32,41330,825499.64815.798.370negociado synthetic
2026-03-1730,656+0,85 %31,2630,052558.16017.110.953negociado synthetic
2026-03-1630,398−2,95 %31,3129,486269.1748.182.351negociado synthetic
2026-03-1331,322−0,18 %31,92730,717680.22121.305.882negociado synthetic
2026-03-1231,38−1,73 %32,31530,445174.6295.479.858negociado synthetic
2026-03-1131,932+3,03 %32,17131,693290.4379.274.234negociado synthetic
2026-03-1030,992+3,36 %31,60630,378666.19220.646.622negociado synthetic
2026-03-0929,984+1,32 %30,66829,3615.90418.467.266negociado synthetic
2026-03-0629,594−3,24 %30,20128,987696.81920.621.661negociado synthetic
2026-03-0530,585−1,80 %30,64930,521791.99424.223.136negociado synthetic
2026-03-0431,145−1,62 %31,44130,849872.94927.187.997negociado synthetic
2026-03-0331,657+0,90 %32,06931,245361.11911.431.944negociado synthetic
2026-03-0231,375+0,37 %32,02130,729211.9866.651.061negociado synthetic
2026-02-2731,259+0,14 %32,15630,362465.10614.538.748negociado synthetic
2026-02-2631,214−1,73 %31,64230,786582.25918.174.632negociado synthetic
2026-02-2531,762−0,50 %32,61330,911748.33523.768.616negociado synthetic
2026-02-2431,92+0,48 %32,51431,326360.28111.500.170negociado synthetic
2026-02-2331,768+1,34 %31,8731,666238.9477.590.868negociado synthetic
2026-02-2031,349+2,28 %32,05430,644168.7935.291.492negociado synthetic
2026-02-1930,65+3,31 %30,74830,552194.7795.969.976negociado synthetic
2026-02-1829,669−0,24 %30,46128,877649.67019.275.059negociado synthetic
2026-02-1729,739+0,24 %29,89429,584322.2329.582.857negociado synthetic
2026-02-1629,667+0,84 %30,25429,08276.9048.214.911negociado synthetic
2026-02-1329,42+1,34 %30,0528,79623.31018.337.780negociado synthetic
2026-02-1229,03+0,41 %29,63728,423730.85821.216.808negociado synthetic
2026-02-1128,911+0,08 %29,42328,399638.41718.457.274negociado synthetic
2026-02-1028,887−1,20 %29,19928,575557.05916.091.763negociado synthetic
2026-02-0929,238+0,57 %29,66228,8142.12061.985negociado synthetic
2026-02-0629,072−0,23 %29,17728,967161.0184.681.115negociado synthetic
2026-02-0529,14−0,58 %29,78728,493313.4679.134.428negociado synthetic
2026-02-0429,309−0,54 %29,92228,69648.6511.425.912negociado synthetic
2026-02-0329,467+0,79 %29,79429,14132.7583.911.980negociado synthetic
2026-02-0229,235−3,16 %29,49228,97871.9002.101.996negociado synthetic
2026-01-3030,189+1,33 %30,69629,68253.9811.629.632negociado synthetic
2026-01-2929,793+1,64 %30,41929,167615.32718.332.437negociado synthetic
2026-01-2829,311+3,57 %29,94128,681132.1313.872.892negociado synthetic
2026-01-2728,301−2,07 %28,51328,089466.27513.196.049negociado synthetic
2026-01-2628,899−3,44 %29,57528,223113.9163.292.058negociado synthetic
2026-01-2329,929+0,65 %30,60529,253748.96922.415.893negociado synthetic
2026-01-2229,737+0,59 %29,88329,591686.42420.412.190negociado synthetic
2026-01-2129,564−2,20 %29,70629,422495.35914.644.793negociado synthetic
2026-01-2030,228−1,61 %30,28830,168753.33122.771.689negociado synthetic
2026-01-1930,724−3,44 %31,06830,38685.83821.071.687negociado synthetic
2026-01-1631,818−1,70 %31,97131,665296.3749.430.028negociado synthetic
2026-01-1532,368−1,77 %33,15531,581334.18010.816.738negociado synthetic
2026-01-1432,952−1,75 %33,58132,323713.80023.521.138negociado synthetic
2026-01-1333,538+2,01 %34,12832,948616.48720.675.741negociado synthetic
2026-01-1232,878−1,95 %33,44732,309310.80310.218.581negociado synthetic
2026-01-0933,532+2,98 %33,66633,398308.45510.343.113negociado synthetic
2026-01-0832,562−3,01 %32,69632,428861.40628.049.102negociado synthetic
2026-01-0733,572−2,23 %34,37132,773551.99118.531.442negociado synthetic
2026-01-0634,338+0,70 %35,08333,593151.2925.195.065negociado synthetic
2026-01-0534,099+2,92 %34,52533,673699.31123.845.806negociado synthetic
2026-01-0233,131sin cierre previo33,89632,366155.8235.162.572negociado synthetic