Demo Tecnología 34 S.A. (demo) DM34

ZZDEMO000342 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16): 65,574 EUR
Variación: +0,61 %
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	65,574	+0,61 %	66,558	64,59	279.600	18.334.490	negociado	synthetic
2026-10-15	65,175	−1,20 %	66,648	63,702	348.955	22.743.142	negociado	synthetic
2026-10-14	65,967	+1,61 %	67,774	64,16	75.875	5.005.246	negociado	synthetic
2026-10-13	64,919	−0,84 %	66,263	63,575	186.658	12.117.651	negociado	synthetic
2026-10-12	65,468	+2,62 %	66,974	63,962	637.361	41.726.750	negociado	synthetic
2026-10-09	63,797	−0,89 %	64,92	62,674	441.807	28.185.961	negociado	synthetic
2026-10-08	64,371	−1,79 %	65,234	63,508	667.350	42.957.987	negociado	synthetic
2026-10-07	65,544	+0,42 %	66,219	64,869	565.894	37.090.956	negociado	synthetic
2026-10-06	65,273	+0,28 %	65,684	64,862	507.553	33.129.507	negociado	synthetic
2026-10-05	65,089	+0,17 %	66,339	63,839	186.780	12.157.323	negociado	synthetic
2026-10-02	64,981	+1,51 %	65,904	64,058	69.066	4.487.978	negociado	synthetic
2026-10-01	64,012	+2,43 %	65,555	62,469	708.484	45.351.478	negociado	synthetic
2026-09-30	62,493	−2,37 %	62,918	62,068	664.830	41.547.221	negociado	synthetic
2026-09-29	64,009	−1,59 %	65,596	62,422	576.643	36.910.342	negociado	synthetic
2026-09-28	65,045	−1,31 %	65,26	64,83	563.014	36.621.246	negociado	synthetic
2026-09-25	65,908	−0,80 %	66,824	64,992	781.182	51.486.143	negociado	synthetic
2026-09-24	66,441	+4,30 %	68,009	64,873	96.448	6.408.102	negociado	synthetic
2026-09-23	63,7	+0,34 %	64,312	63,088	659.206	41.991.422	negociado	synthetic
2026-09-22	63,482	−1,94 %	65,056	61,908	393.233	24.963.217	negociado	synthetic
2026-09-21	64,739	−2,89 %	66,299	63,179	706.047	45.708.777	negociado	synthetic
2026-09-18	66,666	−5,33 %	68,306	65,026	712.892	47.525.658	negociado	synthetic
2026-09-17	70,416	−1,39 %	71,578	69,254	182.851	12.875.636	negociado	synthetic
2026-09-16	71,407	+1,81 %	72,814	70	728.270	52.003.576	negociado	synthetic
2026-09-15	70,14	+3,95 %	71,683	68,597	772.096	54.154.813	negociado	synthetic
2026-09-14	67,476	−0,56 %	69,156	65,796	490.210	33.077.410	negociado	synthetic
2026-09-11	67,859	+3,03 %	69,705	66,013	408.265	27.704.455	negociado	synthetic
2026-09-10	65,863	+2,17 %	67,411	64,315	331.461	21.831.016	negociado	synthetic
2026-09-09	64,465	+2,16 %	65,89	63,04	499.699	32.213.096	negociado	synthetic
2026-09-08	63,102	−1,75 %	63,701	62,503	258.323	16.300.698	negociado	synthetic
2026-09-07	64,229	+1,60 %	66,034	62,424	354.959	22.798.662	negociado	synthetic
2026-09-04	63,22	+0,98 %	64,244	62,196	454.189	28.713.829	negociado	synthetic
2026-09-03	62,606	−0,90 %	64,058	61,154	368.246	23.054.409	negociado	synthetic
2026-09-02	63,172	+1,55 %	64,334	62,01	109.229	6.900.214	negociado	synthetic
2026-09-01	62,207	+3,54 %	62,953	61,461	210.724	13.108.508	negociado	synthetic
2026-08-31	60,083	−3,47 %	60,395	59,771	898.939	54.010.952	negociado	synthetic
2026-08-28	62,243	+2,98 %	62,89	61,596	691.567	43.045.205	negociado	synthetic
2026-08-27	60,442	+0,12 %	61,754	59,13	846.113	51.140.762	negociado	synthetic
2026-08-26	60,372	+1,95 %	61,857	58,887	440.501	26.593.926	negociado	synthetic
2026-08-25	59,218	+4,40 %	59,538	58,898	866.517	51.313.404	negociado	synthetic
2026-08-24	56,721	+3,61 %	57,249	56,193	561.642	31.856.896	negociado	synthetic
2026-08-21	54,743	+2,70 %	55,493	53,993	476.147	26.065.715	negociado	synthetic
2026-08-20	53,302	+1,00 %	54,187	52,417	323.708	17.254.284	negociado	synthetic
2026-08-19	52,774	−1,24 %	53,022	52,526	651.514	34.383.000	negociado	synthetic
2026-08-18	53,439	+0,89 %	53,84	53,038	826.031	44.142.271	negociado	synthetic
2026-08-17	52,967	+3,56 %	53,449	52,485	118.048	6.252.648	negociado	synthetic
2026-08-14	51,144	−1,85 %	52,54	49,748	165.126	8.445.204	negociado	synthetic
2026-08-13	52,11	+0,67 %	52,647	51,573	252.649	13.165.539	negociado	synthetic
2026-08-12	51,761	−3,13 %	52,077	51,445	429.305	22.221.256	negociado	synthetic
2026-08-11	53,431	−2,62 %	54,639	52,223	234.849	12.548.217	negociado	synthetic
2026-08-10	54,868	+2,17 %	55,932	53,804	821.738	45.087.121	negociado	synthetic
2026-08-07	53,701	−1,38 %	54,909	52,493	164.545	8.836.231	negociado	synthetic
2026-08-06	54,454	−0,84 %	55,587	53,321	397.982	21.671.712	negociado	synthetic
2026-08-05	54,913	+1,66 %	55,764	54,062	877.536	48.188.134	negociado	synthetic
2026-08-04	54,016	−0,57 %	54,95	53,082	641.432	34.647.591	negociado	synthetic
2026-08-03	54,325	−0,03 %	54,602	54,048	788.653	42.843.574	negociado	synthetic
2026-07-31	54,343	+1,27 %	55,147	53,539	146.167	7.943.153	negociado	synthetic
2026-07-30	53,664	−1,36 %	54,362	52,966	731.547	39.257.738	negociado	synthetic
2026-07-29	54,406	+2,50 %	55,472	53,34	322.318	17.536.033	negociado	synthetic
2026-07-28	53,078	−2,68 %	54,628	51,528	266.331	14.136.317	negociado	synthetic
2026-07-27	54,542	+1,43 %	54,662	54,422	149.587	8.158.774	negociado	synthetic
2026-07-24	53,773	−0,37 %	55,381	52,165	488.008	26.241.654	negociado	synthetic
2026-07-23	53,972	+1,06 %	54,582	53,362	698.991	37.725.942	negociado	synthetic
2026-07-22	53,407	+1,84 %	54,288	52,526	609.780	32.566.520	negociado	synthetic
2026-07-21	52,44	−0,29 %	53,893	50,987	692.935	36.337.511	negociado	synthetic
2026-07-20	52,59	+1,19 %	53,09	52,09	464.668	24.436.890	negociado	synthetic
2026-07-17	51,973	−2,60 %	53,506	50,44	117.558	6.109.842	negociado	synthetic
2026-07-16	53,361	−0,49 %	53,911	52,811	747.784	39.902.502	negociado	synthetic
2026-07-15	53,624	−0,77 %	53,769	53,479	409.795	21.974.847	negociado	synthetic
2026-07-14	54,04	+0,23 %	55,115	52,965	3.017	163.039	negociado	synthetic
2026-07-13	53,917	−1,25 %	55,179	52,655	683.303	36.841.648	negociado	synthetic
2026-07-10	54,601	−0,82 %	55,791	53,411	468.459	25.578.330	negociado	synthetic
2026-07-09	55,053	−0,37 %	55,67	54,436	389.521	21.444.300	negociado	synthetic
2026-07-08	55,256	−1,96 %	56,466	54,046	688.358	38.035.910	negociado	synthetic
2026-07-07	56,36	−0,94 %	57,076	55,644	796.244	44.876.312	negociado	synthetic
2026-07-06	56,893	−1,21 %	57,667	56,119	741.407	42.180.868	negociado	synthetic
2026-07-03	57,592	+1,57 %	58,467	56,717	753.855	43.416.017	negociado	synthetic
2026-07-02	56,701	+2,27 %	58,124	55,278	290.588	16.476.630	negociado	synthetic
2026-07-01	55,444	−0,91 %	56,021	54,867	806.517	44.716.529	negociado	synthetic
2026-06-30	55,953	−0,14 %	56,725	55,181	113.184	6.332.984	negociado	synthetic
2026-06-29	56,032	+0,54 %	57,253	54,811	307.057	17.205.018	negociado	synthetic
2026-06-26	55,732	+0,36 %	56,128	55,336	614.566	34.250.992	negociado	synthetic
2026-06-25	55,534	−0,36 %	56,978	54,09	191.407	10.629.596	negociado	synthetic
2026-06-24	55,737	+2,89 %	57,208	54,266	240.243	13.390.424	negociado	synthetic
2026-06-23	54,17	−0,60 %	54,847	53,493	315.119	17.069.996	negociado	synthetic
2026-06-22	54,495	+1,94 %	55,825	53,165	392.086	21.366.727	negociado	synthetic
2026-06-19	53,458	+0,52 %	54,094	52,822	762.620	40.768.140	negociado	synthetic
2026-06-18	53,18	+1,48 %	53,35	53,01	789.159	41.967.476	negociado	synthetic
2026-06-17	52,404	+0,80 %	53,683	51,125	663.047	34.746.315	negociado	synthetic
2026-06-16	51,99	−1,12 %	53,331	50,649	323.709	16.829.631	negociado	synthetic
2026-06-15	52,578	−1,22 %	53,54	51,616	356.041	18.719.924	negociado	synthetic
2026-06-12	53,23	+0,27 %	53,917	52,543	434.644	23.136.100	negociado	synthetic
2026-06-11	53,087	−0,18 %	53,538	52,636	65.715	3.488.612	negociado	synthetic
2026-06-10	53,183	−1,67 %	54,13	52,236	852.414	45.333.934	negociado	synthetic
2026-06-09	54,085	−0,49 %	54,453	53,717	472.099	25.533.474	negociado	synthetic
2026-06-08	54,352	−2,90 %	55,548	53,156	15.749	855.990	negociado	synthetic
2026-06-05	55,975	−1,01 %	56,647	55,303	404.345	22.633.211	negociado	synthetic
2026-06-04	56,546	−0,16 %	56,857	56,235	130.034	7.352.903	negociado	synthetic
2026-06-03	56,639	−0,58 %	57,726	55,552	674.614	38.209.462	negociado	synthetic
2026-06-02	56,968	+2,72 %	58,614	55,322	142.730	8.131.043	negociado	synthetic
2026-06-01	55,458	+1,95 %	56,062	54,854	753.813	41.804.961	negociado	synthetic
2026-05-29	54,396	+2,45 %	54,831	53,961	107.979	5.873.626	negociado	synthetic
2026-05-28	53,097	−3,89 %	54,148	52,046	803.322	42.653.988	negociado	synthetic
2026-05-27	55,248	+1,33 %	55,48	55,016	338.428	18.697.470	negociado	synthetic
2026-05-26	54,523	−1,67 %	55,624	53,422	639.737	34.880.380	negociado	synthetic
2026-05-25	55,45	−2,70 %	57,086	53,814	430.337	23.862.187	negociado	synthetic
2026-05-22	56,99	+0,08 %	58,312	55,668	323.663	18.445.554	negociado	synthetic
2026-05-21	56,946	+4,00 %	58,41	55,482	861.605	49.064.958	negociado	synthetic
2026-05-20	54,755	+2,16 %	55,467	54,043	602.505	32.990.161	negociado	synthetic
2026-05-19	53,598	−2,30 %	54,289	52,907	649.464	34.809.971	negociado	synthetic
2026-05-18	54,857	−0,18 %	55,29	54,424	119.428	6.551.462	negociado	synthetic
2026-05-15	54,956	+0,33 %	56,116	53,796	17.675	971.347	negociado	synthetic
2026-05-14	54,774	+1,57 %	56,132	53,416	455.011	24.922.773	negociado	synthetic
2026-05-13	53,929	−0,32 %	55,196	52,662	16.607	895.599	negociado	synthetic
2026-05-12	54,101	−0,45 %	54,388	53,814	530.988	28.726.982	negociado	synthetic
2026-05-11	54,345	+0,23 %	54,954	53,736	842.529	45.787.238	negociado	synthetic
2026-05-08	n/d	sin negociación	n/d	n/d	n/d	n/d	suspendido	synthetic
2026-05-07	n/d	sin negociación	n/d	n/d	n/d	n/d	suspendido	synthetic
2026-05-06	n/d	sin negociación	n/d	n/d	n/d	n/d	suspendido	synthetic
2026-05-05	n/d	sin negociación	n/d	n/d	n/d	n/d	suspendido	synthetic
2026-05-04	n/d	sin negociación	n/d	n/d	n/d	n/d	suspendido	synthetic
2026-05-01	54,218	+0,48 %	54,332	54,104	39.819	2.158.907	negociado	synthetic
2026-04-30	53,957	−0,54 %	55,419	52,495	707.154	38.155.908	negociado	synthetic
2026-04-29	54,248	+2,87 %	54,66	53,836	539.874	29.287.085	negociado	synthetic
2026-04-28	52,736	−1,79 %	54,118	51,354	802.004	42.294.483	negociado	synthetic
2026-04-27	53,699	−1,16 %	54,257	53,141	181.392	9.740.569	negociado	synthetic
2026-04-24	54,327	−3,31 %	55,772	52,882	168.968	9.179.525	negociado	synthetic
2026-04-23	56,187	−0,70 %	57,266	55,108	660.679	37.121.571	negociado	synthetic
2026-04-22	56,584	−3,80 %	58,202	54,966	377.911	21.383.716	negociado	synthetic
2026-04-21	58,818	−0,37 %	59,341	58,295	330.909	19.463.406	negociado	synthetic
2026-04-20	59,035	−1,82 %	59,507	58,563	39.347	2.322.850	negociado	synthetic
2026-04-17	60,129	−0,17 %	60,628	59,63	511.296	30.743.717	negociado	synthetic
2026-04-16	60,233	+0,03 %	60,631	59,835	152.975	9.214.143	negociado	synthetic
2026-04-15	60,217	−2,34 %	60,765	59,669	794.884	47.865.530	negociado	synthetic
2026-04-14	61,657	−1,43 %	62,946	60,368	838.935	51.726.215	negociado	synthetic
2026-04-13	62,553	−1,38 %	63,835	61,271	474.782	29.699.038	negociado	synthetic
2026-04-10	63,43	+3,01 %	64,318	62,542	808.803	51.302.374	negociado	synthetic
2026-04-09	61,576	+1,73 %	61,872	61,28	822.816	50.665.718	negociado	synthetic
2026-04-08	60,529	+1,85 %	62,333	58,725	301.766	18.265.594	negociado	synthetic
2026-04-07	59,428	+3,23 %	59,945	58,911	669.374	39.779.558	negociado	synthetic
2026-04-06	57,568	+0,71 %	58,501	56,635	754.569	43.439.028	negociado	synthetic
2026-04-03	57,162	−0,42 %	57,591	56,733	40.110	2.292.768	negociado	synthetic
2026-04-02	57,404	−2,82 %	58,219	56,589	562.530	32.291.472	negociado	synthetic
2026-04-01	59,071	+1,09 %	59,614	58,528	164.675	9.727.517	negociado	synthetic
2026-03-31	58,435	−3,15 %	59,703	57,167	627.356	36.659.548	negociado	synthetic
2026-03-30	60,333	−0,69 %	61,751	58,915	891.476	53.785.422	negociado	synthetic
2026-03-27	60,75	+2,35 %	61,114	60,386	626.714	38.072.876	negociado	synthetic
2026-03-26	59,356	−1,83 %	60,674	58,038	698.097	41.436.246	negociado	synthetic
2026-03-25	60,463	−0,84 %	61,521	59,405	428.049	25.881.127	negociado	synthetic
2026-03-24	60,973	−0,88 %	61,68	60,266	252.700	15.407.877	negociado	synthetic
2026-03-23	61,514	+3,08 %	62,996	60,032	801.659	49.313.252	negociado	synthetic
2026-03-20	59,675	−0,07 %	60,499	58,851	764.908	45.645.885	negociado	synthetic
2026-03-19	59,714	−0,53 %	60,293	59,135	689.026	41.144.499	negociado	synthetic
2026-03-18	60,033	−0,27 %	60,627	59,439	684.042	41.065.093	negociado	synthetic
2026-03-17	60,193	−0,67 %	61,355	59,031	707.423	42.581.913	negociado	synthetic
2026-03-16	60,598	+1,13 %	60,962	60,234	299.656	18.158.554	negociado	synthetic
2026-03-13	59,923	−3,19 %	60,558	59,288	663.258	39.744.409	negociado	synthetic
2026-03-12	61,899	−0,40 %	63,484	60,314	615.209	38.080.822	negociado	synthetic
2026-03-11	62,149	+0,64 %	62,976	61,322	696.144	43.264.653	negociado	synthetic
2026-03-10	61,753	−0,24 %	61,994	61,512	874.638	54.011.520	negociado	synthetic
2026-03-09	61,903	−1,45 %	63,11	60,696	174.059	10.774.774	negociado	synthetic
2026-03-06	62,811	−0,69 %	63,062	62,56	78.631	4.938.892	negociado	synthetic
2026-03-05	63,247	+1,51 %	63,955	62,539	315.480	19.953.164	negociado	synthetic
2026-03-04	62,307	+1,51 %	63,491	61,123	274.244	17.087.321	negociado	synthetic
2026-03-03	61,381	−2,01 %	61,62	61,142	634.419	38.941.273	negociado	synthetic
2026-03-02	62,64	−0,59 %	63,354	61,926	836.350	52.388.964	negociado	synthetic
2026-02-27	63,011	+0,07 %	63,994	62,028	515.647	32.491.433	negociado	synthetic
2026-02-26	62,969	−0,59 %	63,227	62,711	390.916	24.615.590	negociado	synthetic
2026-02-25	63,34	−0,46 %	63,657	63,023	378.253	23.958.545	negociado	synthetic
2026-02-24	63,633	+0,46 %	64,524	62,742	532.717	33.898.381	negociado	synthetic
2026-02-23	63,344	−0,30 %	64,3	62,388	117.140	7.420.116	negociado	synthetic
2026-02-20	63,537	+1,72 %	64,535	62,539	773.609	49.152.795	negociado	synthetic
2026-02-19	62,462	+2,08 %	63,699	61,225	250.257	15.631.553	negociado	synthetic
2026-02-18	61,191	+1,09 %	62,17	60,212	76.333	4.670.893	negociado	synthetic
2026-02-17	60,534	−1,08 %	60,661	60,407	627.314	37.973.826	negociado	synthetic
2026-02-16	61,195	+3,11 %	61,923	60,467	213.399	13.058.952	negociado	synthetic
2026-02-13	59,349	−1,93 %	60,904	57,794	837.799	49.722.533	negociado	synthetic
2026-02-12	60,518	+1,81 %	61,202	59,834	480.551	29.081.985	negociado	synthetic
2026-02-11	59,444	+0,89 %	60,139	58,749	796.413	47.341.974	negociado	synthetic
2026-02-10	58,919	+0,61 %	59,82	58,018	500.043	29.462.034	negociado	synthetic
2026-02-09	58,56	+1,16 %	59,854	57,266	652.591	38.215.729	negociado	synthetic
2026-02-06	57,888	−3,04 %	58,23	57,546	199.258	11.534.647	negociado	synthetic
2026-02-05	59,705	−1,44 %	59,962	59,448	82.535	4.927.752	negociado	synthetic
2026-02-04	60,575	−0,88 %	62,235	58,915	341.085	20.661.224	negociado	synthetic
2026-02-03	61,115	−2,00 %	61,848	60,382	727.400	44.455.051	negociado	synthetic
2026-02-02	62,36	−0,70 %	63,065	61,655	464.170	28.945.641	negociado	synthetic
2026-01-30	62,799	+5,45 %	63,345	62,253	697.846	43.824.031	negociado	synthetic
2026-01-29	59,551	+3,05 %	60,462	58,64	42.098	2.506.978	negociado	synthetic
2026-01-28	57,786	−1,98 %	58,271	57,301	581.034	33.575.631	negociado	synthetic
2026-01-27	58,956	−1,58 %	59,581	58,331	433.498	25.557.308	negociado	synthetic
2026-01-26	59,902	+0,04 %	61,238	58,566	389.666	23.341.773	negociado	synthetic
2026-01-23	59,881	−0,25 %	61,606	58,156	210.741	12.619.382	negociado	synthetic
2026-01-22	60,033	−0,43 %	61,102	58,964	206.650	12.405.819	negociado	synthetic
2026-01-21	60,292	−2,39 %	61,19	59,394	287.586	17.339.135	negociado	synthetic
2026-01-20	61,768	−0,68 %	63,417	60,119	10.004	617.927	negociado	synthetic
2026-01-19	62,192	+0,54 %	63,722	60,662	734.274	45.665.969	negociado	synthetic
2026-01-16	61,859	+0,86 %	63,047	60,671	95.198	5.888.853	negociado	synthetic
2026-01-15	61,333	−2,12 %	62,787	59,879	46.562	2.855.787	negociado	synthetic
2026-01-14	62,663	−0,56 %	62,951	62,375	388.709	24.357.672	negociado	synthetic
2026-01-13	63,013	+0,56 %	64,74	61,286	182.996	11.531.127	negociado	synthetic
2026-01-12	62,663	+0,42 %	63,622	61,704	433.865	27.187.282	negociado	synthetic
2026-01-09	62,403	−2,49 %	62,615	62,191	537.002	33.510.536	negociado	synthetic
2026-01-08	63,999	+0,92 %	64,287	63,711	581.186	37.195.323	negociado	synthetic
2026-01-07	63,417	−1,18 %	63,924	62,91	448.635	28.451.086	negociado	synthetic
2026-01-06	64,174	+0,60 %	65,419	62,929	19.766	1.268.463	negociado	synthetic
2026-01-05	63,791	+0,80 %	65,679	61,903	513.007	32.725.230	negociado	synthetic
2026-01-02	63,283	sin cierre previo	65,131	61,435	294.203	18.618.048	negociado	synthetic