OpenScreener ES

Demo Tecnología 28 S.A. (demo) DM28

ZZDEMO000284 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
18,04 EUR
Variación
+0,82 %
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
2026-10-1618,04+0,82 %18,53617,544291.7285.262.773negociado synthetic
2026-10-1517,894−2,39 %18,37217,416791.33514.160.148negociado synthetic
2026-10-1418,333−0,29 %18,76717,899563.51310.330.884negociado synthetic
2026-10-1318,386−0,98 %18,61818,154108.8332.001.004negociado synthetic
2026-10-1218,568+1,10 %18,88618,25474.8708.817.386negociado synthetic
2026-10-0918,366−0,21 %18,60518,127462.6998.497.930negociado synthetic
2026-10-0818,404−0,81 %18,7518,058718.78613.228.538negociado synthetic
2026-10-0718,554−0,21 %19,04918,059517.9749.610.490negociado synthetic
2026-10-0618,593+1,50 %18,77318,413268.7904.997.612negociado synthetic
2026-10-0518,319−2,01 %18,8117,828758.22313.889.887negociado synthetic
2026-10-0218,695−1,83 %18,84618,544406.3207.596.152negociado synthetic
2026-10-0119,043−0,30 %19,59318,493497.6149.476.063negociado synthetic
2026-09-3019,1+1,95 %19,6218,58619.67811.835.850negociado synthetic
2026-09-2918,734+1,63 %19,19118,277179.2083.357.283negociado synthetic
2026-09-2818,433+0,09 %18,86418,002811.23114.953.421negociado synthetic
2026-09-2518,417−0,64 %18,47818,35635.008644.742negociado synthetic
2026-09-2418,536−1,08 %18,78418,288158.3152.934.527negociado synthetic
2026-09-2318,739−1,51 %19,27718,201536.83810.059.807negociado synthetic
2026-09-2219,027+1,12 %19,3218,734604.09411.494.097negociado synthetic
2026-09-2118,816+1,99 %19,23618,396678.93912.774.916negociado synthetic
2026-09-1818,449−1,48 %18,56718,331543.87110.033.876negociado synthetic
2026-09-1718,726+0,48 %18,99918,453478.9138.968.125negociado synthetic
2026-09-1618,637+1,48 %18,72318,551595.89811.105.751negociado synthetic
2026-09-1518,366−1,02 %18,57418,15889.2731.639.588negociado synthetic
2026-09-1418,555+0,50 %18,96518,145365.1206.774.802negociado synthetic
2026-09-1118,462+2,77 %19,01217,912367.3526.782.053negociado synthetic
2026-09-1017,964−5,35 %18,39217,536157.5552.830.318negociado synthetic
2026-09-0918,98−0,82 %19,32718,63376.3611.449.332negociado synthetic
2026-09-0819,137−0,97 %19,22719,04745.426869.317negociado synthetic
2026-09-0719,325−2,38 %19,61519,035510.6079.867.480negociado synthetic
2026-09-0419,796−1,46 %19,9619,632406.3198.043.491negociado synthetic
2026-09-0320,09+0,97 %20,58819,592814.96316.372.607negociado synthetic
2026-09-0219,897−2,01 %20,27519,519173.9003.460.088negociado synthetic
2026-09-0120,305+2,31 %20,77819,832294.5195.980.208negociado synthetic
2026-08-3119,847+0,47 %20,07719,61731.005615.356negociado synthetic
2026-08-2819,755−1,04 %20,33819,172422.4528.345.539negociado synthetic
2026-08-2719,962+3,02 %20,32119,60339.116780.834negociado synthetic
2026-08-2619,377−1,63 %19,42719,327398.6787.725.184negociado synthetic
2026-08-2519,699−2,86 %19,84519,553121.4252.391.951negociado synthetic
2026-08-2420,279−2,64 %20,819,758845.35517.142.954negociado synthetic
2026-08-2120,828−1,01 %20,87420,782741.86615.451.585negociado synthetic
2026-08-2021,041+0,31 %21,59920,483346.7787.296.556negociado synthetic
2026-08-1920,977+2,02 %21,17420,7885217.872negociado synthetic
2026-08-1820,562−3,69 %21,16219,962646.59313.295.245negociado synthetic
2026-08-1721,35−1,27 %21,41821,282589.54112.586.700negociado synthetic
2026-08-1421,625−0,08 %21,73721,513842.79818.225.507negociado synthetic
2026-08-1321,643−1,84 %21,90321,38373.5931.592.773negociado synthetic
2026-08-1222,048+1,74 %22,39421,702144.2603.180.644negociado synthetic
2026-08-1121,671−1,34 %21,8921,452428.9269.295.255negociado synthetic
2026-08-1021,966+1,07 %22,44921,483576.73212.668.495negociado synthetic
2026-08-0721,733+0,61 %22,03321,433514.71211.186.236negociado synthetic
2026-08-0621,601−0,34 %21,96221,24212.2774.585.395negociado synthetic
2026-08-0521,674+0,50 %21,87321,475544.16111.794.146negociado synthetic
2026-08-0421,566+1,20 %21,64621,486603.60113.017.259negociado synthetic
2026-08-0321,311+2,08 %21,53121,091537.24011.449.122negociado synthetic
2026-07-3120,876+0,22 %21,29420,458532.99911.126.887negociado synthetic
2026-07-3020,831−1,81 %20,87720,785425.8658.871.194negociado synthetic
2026-07-2921,216+0,69 %21,26721,165352.5327.479.319negociado synthetic
2026-07-2821,071+2,15 %21,44820,694505.98110.661.526negociado synthetic
2026-07-2720,628+0,21 %20,9720,286297.2076.130.786negociado synthetic
2026-07-2420,585−0,47 %20,71520,455605.11712.456.333negociado synthetic
2026-07-2320,682−3,26 %20,93620,428277.6125.741.571negociado synthetic
2026-07-2221,379+2,26 %21,49721,261255.8015.468.770negociado synthetic
2026-07-2120,906+3,05 %21,21720,595259.8745.432.926negociado synthetic
2026-07-2020,288+3,80 %20,36320,213201.6184.090.426negociado synthetic
2026-07-1719,545+3,22 %19,63319,457493.7559.650.441negociado synthetic
2026-07-1618,936+2,66 %19,39818,474753.32114.264.886negociado synthetic
2026-07-1518,446−0,05 %18,50718,385263.5314.861.093negociado synthetic
2026-07-1418,455+1,83 %18,99617,914237.4564.382.250negociado synthetic
2026-07-1318,124+0,35 %18,24718,001519.7149.419.297negociado synthetic
2026-07-1018,06−0,81 %18,20317,917806.63914.567.900negociado synthetic
2026-07-0918,207−1,28 %18,71517,69959.3631.080.822negociado synthetic
2026-07-0818,443−0,46 %18,6418,246662.55912.219.576negociado synthetic
2026-07-0718,528−1,83 %18,6618,396802.67914.872.037negociado synthetic
2026-07-0618,873+1,37 %19,21618,53809.44715.276.693negociado synthetic
2026-07-0318,618−2,24 %18,81718,419308.0565.735.387negociado synthetic
2026-07-0219,045+0,89 %19,43918,651265.1655.050.067negociado synthetic
2026-07-0118,877+0,69 %19,27918,475846.76215.984.326negociado synthetic
2026-06-3018,747−1,03 %19,06418,43871.94416.346.334negociado synthetic
2026-06-2918,943−1,14 %19,20318,683131.8452.497.540negociado synthetic
2026-06-2619,161+1,66 %19,62918,693301.4185.775.470negociado synthetic
2026-06-2518,849−1,13 %19,09618,602393.6907.420.663negociado synthetic
2026-06-2419,064+0,22 %19,29118,837137.8592.628.144negociado synthetic
2026-06-2319,023+1,02 %19,22518,821100.0661.903.556negociado synthetic
2026-06-2218,831−0,14 %19,3718,292252.7134.758.838negociado synthetic
2026-06-1918,857−0,54 %18,93418,78740.19013.957.763negociado synthetic
2026-06-1818,96−0,28 %19,11218,808746.32014.150.227negociado synthetic
2026-06-1719,013+1,29 %19,44318,583427.4918.127.886negociado synthetic
2026-06-1618,77−1,84 %18,95818,58267.1801.260.969negociado synthetic
2026-06-1519,122+1,86 %19,318,944565.03810.804.657negociado synthetic
2026-06-1218,772−0,48 %19,03918,505277.2935.205.344negociado synthetic
2026-06-1118,863+4,38 %19,15518,571818.11915.432.179negociado synthetic
2026-06-1018,072+0,31 %18,15317,991680.00612.289.068negociado synthetic
2026-06-0918,016−0,29 %18,54717,48596.7191.742.490negociado synthetic
2026-06-0818,069−1,61 %18,50117,637470.0358.493.062negociado synthetic
2026-06-0518,365+1,20 %18,91617,81449.505909.159negociado synthetic
2026-06-0418,148+2,99 %18,69217,604259.2754.705.323negociado synthetic
2026-06-0317,621+0,23 %17,76917,473254.5964.486.236negociado synthetic
2026-06-0217,58−2,87 %17,95317,207553.0209.722.092negociado synthetic
2026-06-0118,099+1,23 %18,20617,992832.45115.066.531negociado synthetic
2026-05-2917,879−2,58 %18,04217,716528.3099.445.637negociado synthetic
2026-05-2818,353−0,01 %18,71317,993213.6093.920.366negociado synthetic
2026-05-2718,355+0,23 %18,39418,316464.1008.518.556negociado synthetic
2026-05-2618,312−0,36 %18,57818,046774.89714.189.914negociado synthetic
2026-05-2518,379−3,03 %18,78217,976440.9608.104.404negociado synthetic
2026-05-2218,953+0,65 %19,37618,53402.7057.632.468negociado synthetic
2026-05-2118,831+1,40 %19,14718,515784.43614.771.714negociado synthetic
2026-05-2018,571+0,75 %18,80118,341191.7203.560.432negociado synthetic
2026-05-1918,433−3,74 %18,82718,039641.40911.823.092negociado synthetic
2026-05-1819,149−0,75 %19,62218,676658.15312.602.972negociado synthetic
2026-05-1519,294+1,13 %19,77218,816581.30911.215.776negociado synthetic
2026-05-1419,079−0,77 %19,15918,999218.0114.159.432negociado synthetic
2026-05-1319,228−1,20 %19,78218,674809.07715.556.933negociado synthetic
2026-05-1219,461+1,72 %19,7919,132890.30217.326.167negociado synthetic
2026-05-1119,132+2,43 %19,63718,627142.6422.729.027negociado synthetic
2026-05-0818,679+1,27 %18,79318,565665.14112.424.169negociado synthetic
2026-05-0718,445−2,56 %18,56918,321723.09113.337.414negociado synthetic
2026-05-0618,93+1,66 %19,33518,525110.0252.082.773negociado synthetic
2026-05-0518,621−0,73 %18,78518,457811.67515.114.200negociado synthetic
2026-05-0418,757−0,80 %18,99718,517332.0076.227.455negociado synthetic
2026-05-0118,908+2,26 %19,12718,689709.88513.422.506negociado synthetic
2026-04-3018,49−2,07 %18,53418,446562.86910.407.448negociado synthetic
2026-04-2918,88−3,83 %19,43118,329122.5422.313.593negociado synthetic
2026-04-2819,632−5,00 %20,04419,22351.9716.909.895negociado synthetic
2026-04-2720,666+1,78 %20,86920,463659.54413.630.136negociado synthetic
2026-04-2420,304+0,83 %20,69219,916558.82611.346.403negociado synthetic
2026-04-2320,136−3,26 %20,25320,019297.4435.989.312negociado synthetic
2026-04-2220,814−4,67 %21,3820,248238.0774.955.335negociado synthetic
2026-04-2121,833+3,82 %21,99921,667181.3713.959.873negociado synthetic
2026-04-2021,03+2,58 %21,11820,942433.3609.113.561negociado synthetic
2026-04-1720,502+1,27 %20,8320,174870.80617.853.265negociado synthetic
2026-04-1620,244−4,12 %20,31520,17356.4291.142.349negociado synthetic
2026-04-1521,113−5,02 %21,27620,95306.4626.470.332negociado synthetic
2026-04-1422,228−4,33 %22,6921,766774.94517.225.477negociado synthetic
2026-04-1323,234−0,33 %23,76422,70411.823274.696negociado synthetic
2026-04-1023,31−0,02 %23,71822,90220.452476.736negociado synthetic
2026-04-0923,314+0,11 %23,91122,717357.7868.341.423negociado synthetic
2026-04-0823,288+3,26 %23,80522,771257.4355.995.146negociado synthetic
2026-04-0722,553−1,34 %23,15121,955154.9853.495.377negociado synthetic
2026-04-0622,860,00 %23,52122,199823.55318.826.422negociado synthetic
2026-04-0322,859−0,47 %23,10122,617618.21614.131.800negociado synthetic
2026-04-0222,968+0,55 %23,19522,741111.3192.556.775negociado synthetic
2026-04-0122,842+0,06 %23,18222,502623.94214.252.083negociado synthetic
2026-03-3122,829+1,17 %23,48622,17287.2211.991.168negociado synthetic
2026-03-3022,564+1,21 %23,11722,011362.0308.168.845negociado synthetic
2026-03-2722,295−0,59 %22,50722,083540.63912.053.546negociado synthetic
2026-03-2622,427+3,71 %22,97421,88620.58813.917.927negociado synthetic
2026-03-2521,625−1,89 %21,87621,37437.826817.987negociado synthetic
2026-03-2422,041−1,06 %22,55521,52790.4691.994.027negociado synthetic
2026-03-2322,277−2,83 %22,73821,816504.60711.241.130negociado synthetic
2026-03-2022,926−2,63 %23,17622,676162.4003.723.182negociado synthetic
2026-03-1923,545+1,41 %23,67423,416586.12513.800.313negociado synthetic
2026-03-1823,217−1,07 %23,63322,801733.96617.040.489negociado synthetic
2026-03-1723,469+0,52 %24,08622,852618.05914.505.227negociado synthetic
2026-03-1623,348−2,07 %23,40923,287638.04514.897.075negociado synthetic
2026-03-1323,842+1,85 %24,01823,666163.9393.908.634negociado synthetic
2026-03-1223,408−1,09 %24,03522,781877.71220.545.482negociado synthetic
2026-03-1123,666+1,22 %23,72323,609352.1768.334.597negociado synthetic
2026-03-1023,38−1,57 %24,02322,737178.8634.181.817negociado synthetic
2026-03-0923,753−0,31 %24,13523,371730.38517.348.835negociado synthetic
2026-03-0623,828+0,09 %23,94723,709462.38511.017.710negociado synthetic
2026-03-0523,806−2,73 %24,45823,154723.78017.230.307negociado synthetic
2026-03-0424,473+1,76 %25,00223,944258.4626.325.341negociado synthetic
2026-03-0324,049+0,51 %24,14323,95576.3551.836.261negociado synthetic
2026-03-0223,926−1,22 %24,14623,706437.80510.474.922negociado synthetic
2026-02-2724,221−0,42 %24,56723,875114.4922.773.111negociado synthetic
2026-02-2624,324+1,32 %24,42124,227872.64221.226.144negociado synthetic
2026-02-2524,007+1,99 %24,3523,664882.49221.185.985negociado synthetic
2026-02-2423,538−1,71 %24,09322,983677.32415.942.852negociado synthetic
2026-02-2323,947+2,51 %24,07623,818554.62913.281.701negociado synthetic
2026-02-2023,361+1,68 %23,49623,226578.34913.510.811negociado synthetic
2026-02-1922,974−1,62 %23,3622,588600.87313.804.456negociado synthetic
2026-02-1823,3530,00 %23,81322,893862.31120.137.549negociado synthetic
2026-02-1723,352−0,76 %24,04122,663702.95316.415.358negociado synthetic
2026-02-1623,531+0,02 %24,02523,037508.49311.965.349negociado synthetic
2026-02-1323,527+2,52 %23,77223,282555.21213.062.473negociado synthetic
2026-02-1222,949+0,82 %23,24722,651198.2994.550.764negociado synthetic
2026-02-1122,763−4,32 %23,18922,337431.4679.821.483negociado synthetic
2026-02-1023,792−0,66 %23,84423,74685.13216.300.661negociado synthetic
2026-02-0923,951+0,34 %24,2723,632710.68417.021.592negociado synthetic
2026-02-0623,871+1,72 %2423,742270.8916.466.439negociado synthetic
2026-02-0523,467+1,26 %24,01822,9164.18298.139negociado synthetic
2026-02-0423,174−2,05 %23,59822,75691.57216.026.490negociado synthetic
2026-02-0323,659+0,54 %23,71123,60739.123925.611negociado synthetic
2026-02-0223,531−0,87 %23,59523,467708.46916.670.984negociado synthetic
2026-01-3023,738−0,08 %24,39823,078241.9985.744.549negociado synthetic
2026-01-2923,756+1,08 %23,80423,708622.35814.784.737negociado synthetic
2026-01-2823,502+1,74 %24,08522,919773.24218.172.733negociado synthetic
2026-01-2723,099+1,55 %23,7822,418801.57518.515.581negociado synthetic
2026-01-2622,747+1,59 %23,41822,076702.46715.979.017negociado synthetic
2026-01-2322,39−1,50 %22,59222,188264.2365.916.244negociado synthetic
2026-01-2222,731+1,13 %23,36722,095785.68217.859.338negociado synthetic
2026-01-2122,477+1,89 %22,87922,075175.8013.951.479negociado synthetic
2026-01-2022,059+1,36 %22,65521,463292.1566.444.669negociado synthetic
2026-01-1921,763+1,10 %22,13721,38945.038980.162negociado synthetic
2026-01-1621,527−2,66 %22,02221,032698.97215.046.770negociado synthetic
2026-01-1522,115−0,49 %22,51721,713347.6827.688.987negociado synthetic
2026-01-1422,224+0,14 %22,44822732.30616.274.769negociado synthetic
2026-01-1322,192+1,58 %22,39821,98638.865862.492negociado synthetic
2026-01-1221,847+0,05 %21,97421,72198.6384.339.644negociado synthetic
2026-01-0921,837−0,37 %22,01621,658184.7724.034.866negociado synthetic
2026-01-0821,919−2,66 %22,57421,264555.03812.165.878negociado synthetic
2026-01-0722,518+3,40 %22,93222,104315.8457.112.198negociado synthetic
2026-01-0621,777+0,10 %22,33921,215499.10510.869.010negociado synthetic
2026-01-0521,755+2,79 %22,33221,178295.0836.419.531negociado synthetic
2026-01-0221,164sin cierre previo21,74820,58168.1293.558.282negociado synthetic