OpenScreener ES

Demo Tecnología 22 S.A. (demo) DM22

ZZDEMO000227 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
46,274 EUR
Variación
−0,10 %
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
2026-10-1646,274−0,10 %47,01945,529865.73140.060.836negociado synthetic
2026-10-1546,321−1,48 %47,04845,59437.2821.726.940negociado synthetic
2026-10-1447,018+1,05 %47,46946,567658.93430.981.759negociado synthetic
2026-10-1346,529−4,82 %47,23645,822274.34112.764.812negociado synthetic
2026-10-1248,883−1,21 %49,91947,84750.7092.478.808negociado synthetic
2026-10-0949,484−0,15 %49,8549,118438.74921.711.056negociado synthetic
2026-10-0849,557−0,66 %50,86548,249423.62420.993.535negociado synthetic
2026-10-0749,888−2,88 %50,31249,464214.41810.696.885negociado synthetic
2026-10-0651,365−1,39 %52,06450,666724.98837.239.009negociado synthetic
2026-10-0552,09−0,18 %52,49651,684677.21535.276.129negociado synthetic
2026-10-0252,184−1,97 %52,35152,01797.5445.090.236negociado synthetic
2026-10-0153,231+1,55 %54,25852,20420.7791.106.087negociado synthetic
2026-09-3052,42+0,52 %53,10151,739569.01129.827.557negociado synthetic
2026-09-2952,149+2,63 %53,0251,278670.16934.948.643negociado synthetic
2026-09-2850,812+1,47 %51,26950,355740.05837.603.827negociado synthetic
2026-09-2550,077−4,22 %50,62849,526135.4276.781.778negociado synthetic
2026-09-2452,284+0,29 %53,15751,41182.3914.307.731negociado synthetic
2026-09-2352,132+0,44 %53,09151,173153.3387.993.817negociado synthetic
2026-09-2251,906+0,14 %52,35251,46305.52015.858.321negociado synthetic
2026-09-2151,835+2,54 %52,05351,617444.41123.036.044negociado synthetic
2026-09-1850,552−1,09 %51,05250,052650.26432.872.146negociado synthetic
2026-09-1751,11+1,08 %52,51649,704705.31536.048.650negociado synthetic
2026-09-1650,566+0,42 %51,37549,757861.97843.586.780negociado synthetic
2026-09-1550,356+3,67 %51,58549,127684.95734.491.695negociado synthetic
2026-09-1448,575+0,84 %50,03247,118699.39833.973.258negociado synthetic
2026-09-1148,171−1,52 %49,34247846.90940.796.453negociado synthetic
2026-09-1048,913+2,26 %49,24648,58668.04532.676.085negociado synthetic
2026-09-0947,831+2,03 %48,24747,415869.13141.571.405negociado synthetic
2026-09-0846,88+3,06 %47,05346,70733.0711.550.368negociado synthetic
2026-09-0745,49−0,59 %45,62245,358267.34612.161.570negociado synthetic
2026-09-0445,759+0,14 %46,79344,725156.8917.179.175negociado synthetic
2026-09-0345,696+1,87 %46,9344,462374.13317.096.382negociado synthetic
2026-09-0244,857+2,65 %45,2744,444871.15639.077.445negociado synthetic
2026-09-0143,699+0,20 %44,65642,742383.81816.772.463negociado synthetic
2026-08-3143,611+0,48 %44,45742,765257.35211.223.378negociado synthetic
2026-08-2843,403+3,17 %44,19342,613500.42421.719.903negociado synthetic
2026-08-2742,069−0,04 %42,35541,783497.16920.915.403negociado synthetic
2026-08-2642,087−0,92 %42,71841,45641.2321.735.331negociado synthetic
2026-08-2542,477−1,81 %42,6642,294609.64425.895.848negociado synthetic
2026-08-2443,259−4,96 %44,14642,372112.8684.882.557negociado synthetic
2026-08-2145,516−0,63 %46,68644,346136.0526.192.543negociado synthetic
2026-08-2045,805+2,04 %46,445,21812.93437.236.442negociado synthetic
2026-08-1944,889+3,10 %45,34744,431687.68530.869.492negociado synthetic
2026-08-1843,539+0,21 %44,54542,533875.95438.138.161negociado synthetic
2026-08-1743,447+1,74 %44,17342,721705.40930.647.905negociado synthetic
2026-08-1442,704+0,94 %42,99942,409279.50211.935.853negociado synthetic
2026-08-1342,305+0,70 %42,51742,093200.1748.468.361negociado synthetic
2026-08-1242,009−1,55 %42,93341,085816.71234.309.254negociado synthetic
2026-08-1142,671+0,40 %43,88341,459349.45014.911.381negociado synthetic
2026-08-1042,502−0,78 %43,37841,626780.37633.167.541negociado synthetic
2026-08-0742,837−0,83 %43,52742,147779.88933.408.105negociado synthetic
2026-08-0643,196+0,19 %43,91742,475163.9227.080.775negociado synthetic
2026-08-0543,114−1,34 %44,23541,993716.43930.888.551negociado synthetic
2026-08-0443,699−1,67 %44,38543,013674.08229.456.709negociado synthetic
2026-08-0344,441−1,21 %45,62843,254404.38917.971.452negociado synthetic
2026-07-3144,985+0,79 %46,30843,662657.88129.594.777negociado synthetic
2026-07-3044,634−2,83 %45,87543,39313.151586.982negociado synthetic
2026-07-2945,935+0,57 %46,32545,545374.69317.211.523negociado synthetic
2026-07-2845,675−1,31 %46,63944,711470.44421.487.530negociado synthetic
2026-07-2746,283+2,63 %47,11145,455611.37128.296.084negociado synthetic
2026-07-2445,098+2,24 %45,37844,818305.89513.795.253negociado synthetic
2026-07-2344,11+0,35 %44,78943,431580.17225.591.387negociado synthetic
2026-07-2243,957+0,35 %44,86343,051370.90616.303.915negociado synthetic
2026-07-2143,805+0,05 %44,87842,732881.09638.596.410negociado synthetic
2026-07-2043,784−0,21 %43,89843,67628.79527.531.160negociado synthetic
2026-07-1743,875−0,60 %44,08143,669688.27030.197.846negociado synthetic
2026-07-1644,141+2,06 %45,07243,21742.69832.783.432negociado synthetic
2026-07-1543,249−0,51 %44,24842,25458.59319.833.689negociado synthetic
2026-07-1443,469−0,05 %44,33842,6742.19732.262.561negociado synthetic
2026-07-1343,492+1,73 %43,89243,092453.43319.720.708negociado synthetic
2026-07-1042,751−1,77 %43,14942,353435.45118.615.966negociado synthetic
2026-07-0943,522+0,71 %43,81843,226159.8566.957.253negociado synthetic
2026-07-0843,216−0,24 %44,01542,417104.7334.526.141negociado synthetic
2026-07-0743,322−0,72 %44,25342,391859.42337.231.923negociado synthetic
2026-07-0643,635+0,52 %43,86243,408760.48833.183.894negociado synthetic
2026-07-0343,411−0,48 %43,75843,064462.37820.072.291negociado synthetic
2026-07-0243,62−2,22 %44,07443,166205.0168.942.798negociado synthetic
2026-07-0144,61+3,53 %45,73443,486124.1745.539.402negociado synthetic
2026-06-3043,087−0,62 %44,1941,984864.90837.266.291negociado synthetic
2026-06-2943,354+2,48 %44,31242,396620.27026.891.186negociado synthetic
2026-06-2642,304+1,17 %42,69341,915191.9788.121.437negociado synthetic
2026-06-2541,816+1,53 %42,84940,783469.39919.628.389negociado synthetic
2026-06-2441,185+1,41 %41,82740,543157.6536.492.939negociado synthetic
2026-06-2340,611+2,16 %41,49639,726633.72425.736.165negociado synthetic
2026-06-2239,754+1,33 %40,72438,784741.69029.485.144negociado synthetic
2026-06-1939,233+3,12 %40,27738,189727.12728.527.374negociado synthetic
2026-06-1838,045+1,08 %38,92437,166731.51527.830.488negociado synthetic
2026-06-1737,637+0,61 %38,27736,997652.45124.556.298negociado synthetic
2026-06-1637,407+0,36 %38,2936,524421.30415.759.719negociado synthetic
2026-06-1537,273+0,02 %38,11236,434714.85426.644.753negociado synthetic
2026-06-1237,267+1,74 %38,09136,44380.9823.017.956negociado synthetic
2026-06-1136,629+0,11 %37,11336,145227.5868.336.248negociado synthetic
2026-06-1036,587+1,75 %37,04836,126637.90723.339.103negociado synthetic
2026-06-0935,956−1,73 %37,02434,888167.3476.017.129negociado synthetic
2026-06-0836,589−0,35 %37,32135,857427.70315.649.225negociado synthetic
2026-06-0536,717−0,09 %37,55835,876528.37319.400.271negociado synthetic
2026-06-0436,751−0,25 %37,50136,001187.3426.885.006negociado synthetic
2026-06-0336,842+1,44 %37,66736,017666.37724.550.661negociado synthetic
2026-06-0236,32+0,89 %36,78535,855376.18513.663.039negociado synthetic
2026-06-0136−0,11 %36,30635,69428.0791.010.844negociado synthetic
2026-05-2936,039−2,26 %36,6335,448652.42223.512.636negociado synthetic
2026-05-2836,873−0,90 %37,65136,09592.6873.417.648negociado synthetic
2026-05-2737,207+1,81 %37,37437,04753.62628.040.163negociado synthetic
2026-05-2636,544+0,39 %36,99336,095503.89918.414.485negociado synthetic
2026-05-2536,401+0,59 %37,11835,684705.54325.682.471negociado synthetic
2026-05-2236,187−1,67 %36,64735,727195.5117.074.957negociado synthetic
2026-05-2136,8+1,08 %37,70235,898893.96032.897.728negociado synthetic
2026-05-2036,406−3,05 %36,6536,16265.8162.396.097negociado synthetic
2026-05-1937,553−1,42 %37,8837,22695.6183.590.743negociado synthetic
2026-05-1838,094−2,04 %38,90537,283819.62331.222.719negociado synthetic
2026-05-1538,888+0,53 %39,39738,379608.14823.649.659negociado synthetic
2026-05-1438,682−0,36 %39,78137,583241.7279.350.484negociado synthetic
2026-05-1338,823−0,60 %39,62338,02313.958541.891negociado synthetic
2026-05-1239,059−0,29 %39,87538,243535.97620.934.687negociado synthetic
2026-05-1139,174+1,55 %39,83238,516396.19715.520.621negociado synthetic
2026-05-0838,575+0,39 %39,24237,908258.1189.956.902negociado synthetic
2026-05-0738,425+4,18 %38,67938,17120.507787.981negociado synthetic
2026-05-0636,885+0,25 %37,18736,583157.8785.823.330negociado synthetic
2026-05-0536,793+0,32 %37,0836,506423.91015.596.921negociado synthetic
2026-05-0436,677−0,88 %37,46235,89221.978806.087negociado synthetic
2026-05-0137,004+0,18 %37,48136,527366.04413.545.092negociado synthetic
2026-04-3036,936+2,33 %37,67836,194337.88012.479.936negociado synthetic
2026-04-2936,094−1,73 %36,56735,621391.17314.118.998negociado synthetic
2026-04-2836,73+0,25 %37,0536,41616.41322.640.849negociado synthetic
2026-04-2736,638+3,01 %37,63135,645831.33430.458.415negociado synthetic
2026-04-2435,567−3,03 %36,50634,628390.30113.881.836negociado synthetic
2026-04-2336,679−0,34 %37,44635,912249.8639.164.725negociado synthetic
2026-04-2236,803−1,62 %37,0936,51681.6163.003.714negociado synthetic
2026-04-2137,409+0,32 %37,8836,938513.15719.196.690negociado synthetic
2026-04-2037,289−1,14 %37,55437,024411.78515.355.051negociado synthetic
2026-04-1737,719+0,69 %38,23237,206182.9716.901.483negociado synthetic
2026-04-1637,462−0,86 %37,9936,934879.42432.944.982negociado synthetic
2026-04-1537,786−2,34 %38,39437,178566.69521.413.137negociado synthetic
2026-04-1438,692+0,37 %39,13738,247512.87719.844.237negociado synthetic
2026-04-1338,551+0,78 %39,05238,05596.54322.997.329negociado synthetic
2026-04-1038,252−1,23 %38,49738,00724.763947.234negociado synthetic
2026-04-0938,73+1,70 %38,89738,563548.12121.228.726negociado synthetic
2026-04-0838,081+0,78 %38,29837,864139.6295.317.212negociado synthetic
2026-04-0737,788−0,44 %38,85736,719774.06029.250.179negociado synthetic
2026-04-0637,955+1,42 %38,35737,553258.3599.806.016negociado synthetic
2026-04-0337,422−0,32 %38,18536,659357.62513.383.043negociado synthetic
2026-04-0237,543−0,36 %37,85837,228313.64511.775.174negociado synthetic
2026-04-0137,679−3,20 %38,25937,099196.5147.404.451negociado synthetic
2026-03-3138,923−1,24 %39,99337,85393.7123.647.552negociado synthetic
2026-03-3039,412−0,13 %40,4638,364871.33234.340.937negociado synthetic
2026-03-2739,465−1,86 %40,62938,301537.03821.194.205negociado synthetic
2026-03-2640,213−1,88 %41,18239,244503.44420.244.994negociado synthetic
2026-03-2540,983−2,07 %41,44240,524228.5559.366.870negociado synthetic
2026-03-2441,851−3,28 %42,53341,169221.2059.257.650negociado synthetic
2026-03-2343,272−0,93 %43,742,844532.95823.062.159negociado synthetic
2026-03-2043,677+3,07 %44,98342,371323.50114.129.553negociado synthetic
2026-03-1942,378−1,61 %43,46741,289183.2467.765.599negociado synthetic
2026-03-1843,073+1,63 %43,9942,156674.70129.061.396negociado synthetic
2026-03-1742,382−0,31 %42,60242,16280.3283.404.461negociado synthetic
2026-03-1642,513−0,72 %42,78942,237531.94722.614.663negociado synthetic
2026-03-1342,82+0,05 %43,59142,049834.09135.715.777negociado synthetic
2026-03-1242,798−0,14 %43,91941,677750.16832.105.690negociado synthetic
2026-03-1142,859−0,17 %43,91841,8803.39134.432.535negociado synthetic
2026-03-1042,934−0,90 %44,15841,71766.22832.897.233negociado synthetic
2026-03-0943,325−0,74 %44,18342,46794.4624.092.566negociado synthetic
2026-03-0643,648−0,51 %44,16743,129801.85034.999.149negociado synthetic
2026-03-0543,872−0,47 %44,80242,942726.78131.885.336negociado synthetic
2026-03-0444,081−0,78 %44,39443,768323.93414.279.335negociado synthetic
2026-03-0344,428+0,28 %45,40543,451792.64635.215.676negociado synthetic
2026-03-0244,306+1,23 %45,42743,185625.61327.718.410negociado synthetic
2026-02-2743,766+0,89 %44,81642,716381.57416.699.968negociado synthetic
2026-02-2643,382−1,40 %44,17242,592492.20621.352.881negociado synthetic
2026-02-2543,997+0,67 %44,71443,28701.69330.872.387negociado synthetic
2026-02-2443,704−1,88 %44,1543,258747.50232.668.827negociado synthetic
2026-02-2344,542+1,95 %44,70744,377262.79911.705.593negociado synthetic
2026-02-2043,692−0,25 %44,01143,373547.29923.912.588negociado synthetic
2026-02-1943,802+1,17 %44,80942,795122.7055.374.724negociado synthetic
2026-02-1843,297+2,55 %43,60942,985482.20520.878.030negociado synthetic
2026-02-1742,22+0,16 %43,18341,257123.8875.230.509negociado synthetic
2026-02-1642,154+3,17 %42,87141,43792.5113.899.709negociado synthetic
2026-02-1340,858−0,30 %41,80239,914305.66412.488.820negociado synthetic
2026-02-1240,979−1,04 %41,1840,77855.4892.273.884negociado synthetic
2026-02-1141,41−0,34 %41,5841,24194.3808.049.276negociado synthetic
2026-02-1041,552+1,81 %41,79741,307890.49037.001.640negociado synthetic
2026-02-0940,812+1,58 %41,40840,216676.31727.601.849negociado synthetic
2026-02-0640,179+2,77 %40,7739,588204.0648.199.087negociado synthetic
2026-02-0539,096+1,97 %39,21338,979162.3006.345.281negociado synthetic
2026-02-0438,34+0,68 %38,92337,757559.99821.470.323negociado synthetic
2026-02-0338,08+1,34 %38,23637,924599.58822.832.311negociado synthetic
2026-02-0237,578−3,73 %38,64936,50779.5682.990.006negociado synthetic
2026-01-3039,034+1,97 %39,24938,819363.17914.176.329negociado synthetic
2026-01-2938,279+1,48 %38,90737,651235.6759.021.403negociado synthetic
2026-01-2837,72−0,47 %37,84437,596285.28910.761.101negociado synthetic
2026-01-2737,897−4,06 %38,5337,264167.2936.339.903negociado synthetic
2026-01-2639,502+0,92 %39,93339,071752.76929.735.881negociado synthetic
2026-01-2339,141−0,57 %40,14338,139350.48613.718.373negociado synthetic
2026-01-2239,366+2,01 %40,14238,59118.9524.682.664negociado synthetic
2026-01-2138,591−1,71 %39,3937,79271.0092.740.308negociado synthetic
2026-01-2039,264+1,19 %40,42638,102733.85428.814.043negociado synthetic
2026-01-1938,802+2,12 %39,7137,894126.1694.895.610negociado synthetic
2026-01-1637,996−1,95 %38,83637,156209.1057.945.154negociado synthetic
2026-01-1538,75−0,66 %39,42838,072283.13010.971.288negociado synthetic
2026-01-1439,008+1,82 %39,44938,567729.87628.471.003negociado synthetic
2026-01-1338,31−4,34 %38,51738,103260.9839.998.259negociado synthetic
2026-01-1240,048−0,83 %40,29239,804684.87427.427.834negociado synthetic
2026-01-0940,382−0,18 %40,78239,9823.754151.594negociado synthetic
2026-01-0840,453+2,86 %40,54640,36153.5436.211.275negociado synthetic
2026-01-0739,329−0,38 %40,21838,44513.25620.185.845negociado synthetic
2026-01-0639,48−0,56 %40,02538,935734.94229.015.510negociado synthetic
2026-01-0539,701+0,95 %40,34839,054353.52614.035.336negociado synthetic
2026-01-0239,327sin cierre previo39,77538,879171.7096.752.800negociado synthetic