OpenScreener ES

Demo Tecnología 16 S.A. (demo) DM16

ZZDEMO000169 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
95,606 EUR
Variación
+0,44 %
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
2026-10-1695,606+0,44 %98,32192,891635.18060.727.019negociado synthetic
2026-10-1595,183−1,58 %97,97292,394588.55356.020.240negociado synthetic
2026-10-1496,714+0,87 %97,01496,414356.78334.505.911negociado synthetic
2026-10-1395,88−0,64 %96,22595,535861.68382.618.166negociado synthetic
2026-10-1296,493+1,68 %97,83495,152754.90672.843.145negociado synthetic
2026-10-0994,897−1,07 %96,18893,606782.17374.225.871negociado synthetic
2026-10-0895,928+1,70 %97,7694,096367.98335.299.873negociado synthetic
2026-10-0794,322+0,19 %95,65292,992324.86830.642.200negociado synthetic
2026-10-0694,139−3,45 %94,72393,555160.44315.103.944negociado synthetic
2026-10-0597,505−0,16 %99,68995,3211.252122.076negociado synthetic
2026-10-0297,658+0,69 %99,19196,125567.78555.448.748negociado synthetic
2026-10-0196,985+2,89 %97,94596,025610.46359.205.754negociado synthetic
2026-09-3094,265+3,26 %94,50194,029545.85351.454.833negociado synthetic
2026-09-2991,288+1,82 %91,82790,749476.20743.471.985negociado synthetic
2026-09-2889,657−3,58 %91,83687,478775.81269.556.976negociado synthetic
2026-09-2592,984+0,04 %93,392,668884.78882.271.127negociado synthetic
2026-09-2492,945+0,55 %93,24292,648275.31725.589.339negociado synthetic
2026-09-2392,438−0,89 %93,55691,32841.64277.799.703negociado synthetic
2026-09-2293,269−1,17 %95,00491,534782.93573.023.565negociado synthetic
2026-09-2194,369−0,22 %97,02191,717516.58848.749.893negociado synthetic
2026-09-1894,577−0,93 %95,27793,877590.66455.863.229negociado synthetic
2026-09-1795,463+0,44 %96,55194,375428.01640.859.691negociado synthetic
2026-09-1695,046+1,52 %97,32792,765154.19114.655.238negociado synthetic
2026-09-1593,625−1,14 %95,4691,7923.4842.198.690negociado synthetic
2026-09-1494,702+1,34 %97,15592,249686.77565.038.966negociado synthetic
2026-09-1193,452−0,98 %94,20992,695230.41121.532.369negociado synthetic
2026-09-1094,379+2,60 %95,89992,859261.68424.697.474negociado synthetic
2026-09-0991,986+0,96 %94,2489,732403.02637.072.750negociado synthetic
2026-09-0891,107+0,64 %92,94789,267427.47038.945.509negociado synthetic
2026-09-0790,532+0,93 %92,94988,115734.64266.508.610negociado synthetic
2026-09-0489,7+0,47 %91,92587,475612.50754.941.878negociado synthetic
2026-09-0389,279−0,64 %90,00288,556308.00927.498.736negociado synthetic
2026-09-0289,854+0,81 %90,12489,584844.67875.897.697negociado synthetic
2026-09-0189,13+0,97 %91,38586,87518.3931.639.368negociado synthetic
2026-08-3188,271+1,28 %89,28687,256501.93644.306.393negociado synthetic
2026-08-2887,153−2,80 %89,24585,061524.58545.719.156negociado synthetic
2026-08-2789,666−1,92 %90,83288,5351.65431.531.408negociado synthetic
2026-08-2691,418+0,99 %93,74989,087344.52931.496.152negociado synthetic
2026-08-2590,526−0,70 %92,08388,969488.98444.265.766negociado synthetic
2026-08-2491,16−0,61 %91,72590,595335.64630.597.489negociado synthetic
2026-08-2191,723+0,93 %92,6490,806497.33845.617.333negociado synthetic
2026-08-2090,881+0,49 %93,34488,418348.99731.717.196negociado synthetic
2026-08-1990,441−3,21 %92,66688,216451.63440.846.231negociado synthetic
2026-08-1893,436+1,46 %95,49291,38490.70245.849.232negociado synthetic
2026-08-1792,089+0,18 %93,51690,662348.17832.063.364negociado synthetic
2026-08-1491,922−0,86 %93,28290,56212.7571.172.649negociado synthetic
2026-08-1392,719+0,99 %93,12792,311332.72430.849.837negociado synthetic
2026-08-1291,811+2,21 %94,20789,415817.85975.088.453negociado synthetic
2026-08-1189,823+2,29 %92,03387,613331.79329.802.643negociado synthetic
2026-08-1087,816−1,19 %89,78385,849174.47315.321.521negociado synthetic
2026-08-0788,878−0,39 %90,06987,687413.31236.734.344negociado synthetic
2026-08-0689,222+2,44 %90,18688,258383.84434.247.329negociado synthetic
2026-08-0587,095−2,07 %87,39186,799415.85836.219.153negociado synthetic
2026-08-0488,934+1,72 %90,63387,235305.14927.138.121negociado synthetic
2026-08-0387,43+2,61 %88,33186,529399.64034.940.525negociado synthetic
2026-07-3185,206+4,04 %87,32883,084781.72466.607.575negociado synthetic
2026-07-3081,895−0,06 %84,35279,438650.73753.292.107negociado synthetic
2026-07-2981,946+4,77 %83,00380,889322.94526.464.051negociado synthetic
2026-07-2878,215−4,39 %79,4277,01106.4818.328.411negociado synthetic
2026-07-2781,803−0,03 %82,87580,731502.95641.143.310negociado synthetic
2026-07-2481,828+0,50 %82,98280,674536.73943.920.279negociado synthetic
2026-07-2381,419+3,38 %82,09580,743192.94815.709.633negociado synthetic
2026-07-2278,758+4,74 %79,92477,592639.49550.365.347negociado synthetic
2026-07-2175,192+0,42 %76,23774,147479.32036.041.029negociado synthetic
2026-07-2074,879+2,00 %76,43673,322697.25152.209.458negociado synthetic
2026-07-1773,409−0,26 %73,673,218769.43756.483.601negociado synthetic
2026-07-1673,599+0,61 %75,78571,413499.78036.783.308negociado synthetic
2026-07-1573,151+1,97 %73,4872,822576.85542.197.520negociado synthetic
2026-07-1471,741−1,49 %73,44870,034396.54128.448.248negociado synthetic
2026-07-1372,823−2,94 %74,51271,134122.6158.929.192negociado synthetic
2026-07-1075,03−1,60 %75,26374,797501.03037.592.281negociado synthetic
2026-07-0976,248+2,57 %76,575,996863.41665.833.743negociado synthetic
2026-07-0874,335−0,24 %76,43972,231367.75227.336.845negociado synthetic
2026-07-0774,517+1,38 %74,83774,197761.57056.749.912negociado synthetic
2026-07-0673,5+0,89 %74,8372,17664.67948.853.906negociado synthetic
2026-07-0372,854−0,43 %74,28271,426315.17422.961.687negociado synthetic
2026-07-0273,168−1,55 %73,95172,38559.1064.324.668negociado synthetic
2026-07-0174,321+2,39 %75,28773,355738.22854.865.843negociado synthetic
2026-06-3072,584+2,04 %74,36270,806396.20228.757.926negociado synthetic
2026-06-2971,134−3,78 %72,00270,266397.57228.280.887negociado synthetic
2026-06-2673,929−1,31 %74,5573,308318.68623.560.137negociado synthetic
2026-06-2574,914+0,96 %77,14672,682224.91716.849.432negociado synthetic
2026-06-2474,203−0,31 %75,70272,704748.26555.523.508negociado synthetic
2026-06-2374,433+0,22 %76,53972,327879.46565.461.218negociado synthetic
2026-06-2274,27+0,56 %75,30273,238279.24620.739.600negociado synthetic
2026-06-1973,853−0,62 %74,82872,878783.45757.860.650negociado synthetic
2026-06-1874,31+1,51 %76,02772,593285.75121.234.157negociado synthetic
2026-06-1773,205−0,86 %74,35472,056661.08548.394.727negociado synthetic
2026-06-1673,839+1,20 %75,94371,73587.3836.452.273negociado synthetic
2026-06-1572,962+1,83 %75,13670,788199.95914.589.409negociado synthetic
2026-06-1271,654−3,23 %72,28571,023389.84527.933.954negociado synthetic
2026-06-1174,043+1,56 %74,50973,577402.61329.810.674negociado synthetic
2026-06-1072,908−1,89 %74,7671,056446.91932.583.970negociado synthetic
2026-06-0974,314+1,17 %76,12772,501866.33464.380.745negociado synthetic
2026-06-0873,454−1,06 %75,35671,552123.8059.093.972negociado synthetic
2026-06-0574,242−1,12 %74,74773,73771.4725.306.224negociado synthetic
2026-06-0475,084+2,53 %76,48173,687576.51243.286.827negociado synthetic
2026-06-0373,23+3,16 %74,8771,59260.81219.099.263negociado synthetic
2026-06-0270,99−1,27 %72,11269,868630.46644.756.781negociado synthetic
2026-06-0171,901−1,13 %72,42671,376418.51430.091.575negociado synthetic
2026-05-2972,721+1,79 %73,58671,856453.64732.989.663negociado synthetic
2026-05-2871,441+0,71 %73,30669,576279.77019.987.049negociado synthetic
2026-05-2770,934−2,19 %72,75769,111748.99453.129.140negociado synthetic
2026-05-2672,522−1,89 %74,58970,455588.47342.677.239negociado synthetic
2026-05-2573,92−1,64 %74,34973,491558.21841.263.475negociado synthetic
2026-05-2275,153+1,61 %76,29574,011204.69815.383.669negociado synthetic
2026-05-2173,963+1,43 %74,1773,756721.80253.386.641negociado synthetic
2026-05-2072,92−3,15 %74,18271,658322.53623.519.325negociado synthetic
2026-05-1975,29−1,85 %76,05874,522721.54754.325.274negociado synthetic
2026-05-1876,71+0,13 %78,45974,961659.81450.614.332negociado synthetic
2026-05-1576,612−0,74 %78,17575,049762.96158.451.968negociado synthetic
2026-05-1477,185−0,36 %78,5975,78570.74544.052.953negociado synthetic
2026-05-1377,466−1,44 %79,08575,847765.54659.303.786negociado synthetic
2026-05-1278,599−0,26 %80,07777,121158.96312.494.333negociado synthetic
2026-05-1178,807−0,89 %79,83977,7759.451744.805negociado synthetic
2026-05-0879,513+1,44 %81,03277,99422.3841.779.819negociado synthetic
2026-05-0778,387+2,47 %80,51976,255382.87430.012.344negociado synthetic
2026-05-0676,495+0,54 %77,52875,46229.7292.274.120negociado synthetic
2026-05-0576,087+2,61 %77,69274,482751.23757.159.370negociado synthetic
2026-05-0474,152−1,12 %76,33271,972335.35924.867.541negociado synthetic
2026-05-0174,992+1,70 %75,33774,647699.30552.442.281negociado synthetic
2026-04-3073,736−1,79 %74,84272,63343.95925.362.161negociado synthetic
2026-04-2975,08+2,76 %75,4174,75562.97042.267.788negociado synthetic
2026-04-2873,062+0,69 %75,19570,929853.87462.385.742negociado synthetic
2026-04-2772,561−2,40 %74,15770,96568.8734.997.494negociado synthetic
2026-04-2474,342−0,62 %75,29473,39530.71239.454.192negociado synthetic
2026-04-2374,803−4,19 %76,06773,539545.63540.815.135negociado synthetic
2026-04-2278,071−0,22 %78,93877,204692.63854.074.941negociado synthetic
2026-04-2178,242+0,41 %79,52576,959118.3179.257.359negociado synthetic
2026-04-2077,92+0,25 %79,01976,82165.9445.138.356negociado synthetic
2026-04-1777,725−0,30 %7976,45754.21358.621.205negociado synthetic
2026-04-1677,961−2,46 %79,26376,659624.61648.695.688negociado synthetic
2026-04-1579,93+0,50 %80,73779,123600.35547.986.375negociado synthetic
2026-04-1479,529+2,73 %80,09478,964327.05626.010.437negociado synthetic
2026-04-1377,419+0,26 %78,27876,56807.11162.485.727negociado synthetic
2026-04-1077,221+2,63 %78,81975,62391.9867.103.251negociado synthetic
2026-04-0975,24−1,44 %77,08373,397673.69450.688.737negociado synthetic
2026-04-0876,342−0,79 %77,73174,953171.69613.107.616negociado synthetic
2026-04-0776,953+1,32 %77,6376,276339.48926.124.697negociado synthetic
2026-04-0675,953+1,30 %77,01674,89898.17468.219.010negociado synthetic
2026-04-0374,979+1,98 %75,36174,59784.8536.362.193negociado synthetic
2026-04-0273,525+1,99 %74,41572,635133.0039.779.046negociado synthetic
2026-04-0172,093+0,50 %73,51370,673758.94154.714.334negociado synthetic
2026-03-3171,734+2,02 %73,44170,027462.30833.163.202negociado synthetic
2026-03-3070,312+0,99 %71,65568,969798.71056.158.898negociado synthetic
2026-03-2769,625+0,71 %71,40767,843882.21161.423.941negociado synthetic
2026-03-2669,132+1,65 %69,5468,724495.21234.234.996negociado synthetic
2026-03-2568,012−0,03 %69,56966,455623.75342.422.689negociado synthetic
2026-03-2468,03−1,26 %69,01667,044887.25560.359.958negociado synthetic
2026-03-2368,897+3,05 %69,27668,518485.85533.473.952negociado synthetic
2026-03-2066,856+3,15 %67,54566,167862.98157.695.458negociado synthetic
2026-03-1964,812+0,41 %66,46563,15926.0311.687.121negociado synthetic
2026-03-1864,546+0,59 %65,01164,081859.41755.471.930negociado synthetic
2026-03-1764,169+4,43 %65,48462,854495.73731.810.948negociado synthetic
2026-03-1661,446+1,54 %63,05659,836307.86918.917.319negociado synthetic
2026-03-1360,513+0,45 %61,33659,69805.40848.737.654negociado synthetic
2026-03-1260,24−0,52 %61,81858,662214.22312.904.794negociado synthetic
2026-03-1160,556+0,23 %61,58559,527556.47633.697.961negociado synthetic
2026-03-1060,419+0,17 %60,6360,208119.9617.247.924negociado synthetic
2026-03-0960,317+2,17 %60,88459,75687.42041.463.112negociado synthetic
2026-03-0659,038+1,21 %59,57558,501402.40923.757.423negociado synthetic
2026-03-0558,33+1,59 %59,08257,578360.73221.041.498negociado synthetic
2026-03-0457,417−1,09 %58,20456,63896.66351.483.699negociado synthetic
2026-03-0358,049+0,80 %59,6456,458807.02946.847.226negociado synthetic
2026-03-0257,587−1,62 %58,30756,86742.9632.474.110negociado synthetic
2026-02-2758,533−0,11 %60,23656,83248.26714.531.812negociado synthetic
2026-02-2658,595+0,40 %59,20457,986612.23335.873.793negociado synthetic
2026-02-2558,361+0,31 %59,34757,375248.38114.495.764negociado synthetic
2026-02-2458,179−2,17 %59,22657,13280.3484.674.566negociado synthetic
2026-02-2359,471−0,17 %61,01157,931563.35833.503.464negociado synthetic
2026-02-2059,575−2,72 %61,30957,841185.80111.069.095negociado synthetic
2026-02-1961,243+0,75 %61,99660,49254.44115.582.730negociado synthetic
2026-02-1860,79+1,73 %61,29560,285322.77319.621.371negociado synthetic
2026-02-1759,758−0,44 %60,01559,501214.22612.801.717negociado synthetic
2026-02-1660,02−0,15 %60,99259,048665.94739.970.139negociado synthetic
2026-02-1360,111+0,92 %61,85458,368652.31439.211.247negociado synthetic
2026-02-1259,565−1,26 %60,82858,30295.5215.689.708negociado synthetic
2026-02-1160,328−0,69 %60,92559,731320.08719.310.209negociado synthetic
2026-02-1060,75−0,83 %61,98359,517320.40719.464.725negociado synthetic
2026-02-0961,257+0,29 %62,62959,885115.6277.082.963negociado synthetic
2026-02-0661,078−1,51 %62,84959,30721.7871.330.706negociado synthetic
2026-02-0562,017+2,05 %62,79261,242495.89630.753.982negociado synthetic
2026-02-0460,769−2,64 %61,40160,137620.50337.707.347negociado synthetic
2026-02-0362,42−3,07 %63,87460,966716.40944.718.250negociado synthetic
2026-02-0264,398−1,22 %65,20963,587178.88611.519.901negociado synthetic
2026-01-3065,193+0,76 %65,39564,991251.39116.388.933negociado synthetic
2026-01-2964,699+2,94 %65,61863,78749.94348.520.562negociado synthetic
2026-01-2862,851−2,14 %64,03961,663532.32933.457.410negociado synthetic
2026-01-2764,2230,00 %65,8862,566115.0087.386.159negociado synthetic
2026-01-2664,224+1,45 %65,70162,747797.91751.245.421negociado synthetic
2026-01-2363,303−0,40 %63,49963,107878.61755.619.092negociado synthetic
2026-01-2263,56−0,59 %65,08562,035373.72623.754.025negociado synthetic
2026-01-2163,936−1,00 %65,27262,64.871311.432negociado synthetic
2026-01-2064,584+4,42 %65,90263,266655.74642.350.700negociado synthetic
2026-01-1961,853−1,65 %63,1460,566783.12948.438.878negociado synthetic
2026-01-1662,89+3,18 %63,36862,412451.72828.409.174negociado synthetic
2026-01-1560,952+0,26 %62,65959,245839.70951.181.943negociado synthetic
2026-01-1460,793+1,09 %62,37459,212815.66049.586.418negociado synthetic
2026-01-1360,136+1,64 %61,87458,398571.91234.392.500negociado synthetic
2026-01-1259,164−0,67 %60,02258,306593.36035.105.551negociado synthetic
2026-01-0959,561+0,46 %60,37758,745718.49742.794.400negociado synthetic
2026-01-0859,289+1,72 %60,16658,412173.01210.257.708negociado synthetic
2026-01-0758,289−0,34 %59,86356,71595.6975.578.082negociado synthetic
2026-01-0658,49+2,61 %59,77757,203146.4278.564.515negociado synthetic
2026-01-0557+0,69 %58,3455,66514.39429.320.458negociado synthetic
2026-01-0256,611sin cierre previo57,555,722586.31133.191.652negociado synthetic