|
Teixeira Duarte - Engenharia e Construções SA - [Ticker: TDSA.LS] | | Last Trade | 0.15 | Last Trade Time | 2018-12-05 - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.15 | High | 0.15 | Low | 0.15 | Volume | 315,814 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.20 x 400,000 - 0.21 x 138,700 | Former Close | 0.15 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | TDSA.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 285 | 1.02 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2000-01-04 | 1,905 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | 2000-01-05 | 281 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2000-01-06 | 2,526 | 0.98 | 1.02 | 0.98 | 0.98 | 00:00:00 | 2000-01-07 | 1,279 | 1.01 | 1.01 | 0.98 | 0.98 | 00:00:00 | 2000-01-10 | 1,884 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2000-01-11 | 1,878 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | 2000-01-12 | 1,574 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | 2000-01-13 | 1,788 | 0.99 | 1.01 | 0.99 | 0.99 | 00:00:00 | 2000-01-14 | 2,316 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | 2000-01-17 | 1,800 | 0.99 | 1.00 | 0.95 | 0.99 | 00:00:00 | 2000-01-18 | 15,540 | 0.96 | 0.99 | 0.96 | 0.99 | 00:00:00 | 2000-01-19 | 1,902 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | 2000-01-20 | 696 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | 2000-01-21 | 1,200 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | 2000-01-24 | 1,068 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-01-25 | 1,524 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-01-26 | 1,453 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2000-01-27 | 1,578 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-01-28 | 261 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2000-01-31 | 1,218 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2000-02-01 | 1,884 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | 2000-02-02 | 2,529 | 1.00 | 1.00 | 0.97 | 0.99 | 00:00:00 | 2000-02-03 | 2,666 | 0.99 | 0.99 | 0.97 | 0.99 | 00:00:00 | 2000-02-04 | 3,120 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-02-07 | 1,452 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2000-02-08 | 1,681 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-02-09 | 1,692 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2000-02-10 | 1,923 | 0.98 | 0.99 | 0.98 | 0.98 | 00:00:00 | 2000-02-11 | 1,278 | 0.98 | 0.99 | 0.98 | 0.98 | 00:00:00 | 2000-02-14 | 1,661 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-02-15 | 1,530 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-02-16 | 1,361 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | 2000-02-17 | 1,390 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-02-18 | 1,236 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2000-02-21 | 1,236 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-02-22 | 1,236 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-02-23 | 1,178 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-02-24 | 1,254 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-02-25 | 1,110 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-02-28 | 1,384 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2000-02-29 | 49,468 | 0.99 | 0.99 | 0.96 | 0.99 | 00:00:00 | 2000-03-01 | 874 | 0.97 | 1.06 | 0.97 | 1.00 | 00:00:00 | 2000-03-02 | 1,344 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | 2000-03-03 | 498 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | 2000-03-06 | 1,209 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2000-03-08 | 1,266 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | 2000-03-09 | 3,726 | 0.98 | 1.02 | 0.98 | 1.02 | 00:00:00 | 2000-03-10 | 1,909 | 1.02 | 1.03 | 0.99 | 1.03 | 00:00:00 | 2000-03-13 | 1,128 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | 2000-03-14 | 1,578 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | 2000-03-15 | 13,650 | 1.03 | 1.17 | 1.03 | 1.09 | 00:00:00 | 2000-03-16 | 180,565 | 1.17 | 1.25 | 1.09 | 1.25 | 00:00:00 | 2000-03-17 | 48,246 | 1.34 | 1.68 | 1.34 | 1.50 | 00:00:00 | 2000-03-20 | 19,449 | 1.50 | 1.58 | 1.40 | 1.46 | 00:00:00 | 2000-03-21 | 18,343 | 1.38 | 1.50 | 1.24 | 1.48 | 00:00:00 | 2000-03-22 | 7,739 | 1.46 | 1.50 | 1.42 | 1.50 | 00:00:00 | 2000-03-23 | 2,305 | 1.49 | 1.49 | 1.43 | 1.46 | 00:00:00 | 2000-03-24 | 3,446 | 1.45 | 1.46 | 1.35 | 1.45 | 00:00:00 | 2000-03-27 | 9,442 | 1.46 | 1.55 | 1.38 | 1.51 | 00:00:00 | 2000-03-28 | 8,213 | 1.55 | 1.58 | 1.49 | 1.53 | 00:00:00 | 2000-03-29 | 3,466 | 1.56 | 1.57 | 1.50 | 1.52 | 00:00:00 | 2000-03-30 | 4,216 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | 2000-03-31 | 14,929 | 1.52 | 1.53 | 1.42 | 1.53 | 00:00:00 | 2000-04-03 | 4,025 | 1.53 | 1.53 | 1.48 | 1.52 | 00:00:00 | 2000-04-04 | 1,017 | 1.46 | 1.53 | 1.46 | 1.51 | 00:00:00 | 2000-04-05 | 2,619 | 1.51 | 1.51 | 1.42 | 1.50 | 00:00:00 | 2000-04-06 | 2,247 | 1.50 | 1.50 | 1.45 | 1.50 | 00:00:00 | 2000-04-07 | 3,793 | 1.49 | 1.50 | 1.46 | 1.46 | 00:00:00 | 2000-04-10 | 3,748 | 1.47 | 1.50 | 1.47 | 1.49 | 00:00:00 | 2000-04-11 | 3,443 | 1.50 | 1.50 | 1.44 | 1.50 | 00:00:00 | 2000-04-12 | 1,944 | 1.49 | 1.49 | 1.46 | 1.49 | 00:00:00 | 2000-04-13 | 2,589 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | 2000-04-14 | 2,772 | 1.47 | 1.49 | 1.46 | 1.49 | 00:00:00 | 2000-04-17 | 2,163 | 1.46 | 1.49 | 1.42 | 1.46 | 00:00:00 | 2000-04-18 | 492 | 1.46 | 1.46 | 1.44 | 1.46 | 00:00:00 | 2000-04-19 | 1,957 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | 2000-04-20 | 1,329 | 1.43 | 1.46 | 1.43 | 1.46 | 00:00:00 | 2000-04-26 | 1,462 | 1.43 | 1.46 | 1.43 | 1.46 | 00:00:00 | 2000-04-27 | 1,716 | 1.46 | 1.46 | 1.43 | 1.46 | 00:00:00 | 2000-04-28 | 1,723 | 1.46 | 1.48 | 1.44 | 1.48 | 00:00:00 | 2000-05-02 | 993 | 1.44 | 1.50 | 1.44 | 1.49 | 00:00:00 | 2000-05-03 | 1,965 | 1.48 | 1.49 | 1.47 | 1.48 | 00:00:00 | 2000-05-04 | 2,459 | 1.48 | 1.48 | 1.47 | 1.48 | 00:00:00 | 2000-05-05 | 5,377 | 1.46 | 1.67 | 1.46 | 1.63 | 00:00:00 | 2000-05-08 | 3,124 | 1.58 | 1.61 | 1.54 | 1.58 | 00:00:00 | 2000-05-09 | 2,873 | 1.55 | 1.61 | 1.55 | 1.56 | 00:00:00 | 2000-05-10 | 2,210 | 1.60 | 1.60 | 1.54 | 1.55 | 00:00:00 | 2000-05-11 | 1,872 | 1.57 | 1.58 | 1.55 | 1.55 | 00:00:00 | 2000-05-12 | 4,122 | 1.58 | 1.67 | 1.58 | 1.58 | 00:00:00 | 2000-05-15 | 1,282 | 1.56 | 1.56 | 1.54 | 1.56 | 00:00:00 | 2000-05-16 | 1,753 | 1.56 | 1.58 | 1.55 | 1.58 | 00:00:00 | 2000-05-17 | 3,392 | 1.58 | 1.58 | 1.55 | 1.58 | 00:00:00 | 2000-05-18 | 2,320 | 1.57 | 1.58 | 1.54 | 1.56 | 00:00:00 | 2000-05-19 | 2,740 | 1.53 | 1.58 | 1.52 | 1.56 | 00:00:00 | 2000-05-22 | 2,472 | 1.53 | 1.57 | 1.47 | 1.56 | 00:00:00 | 2000-05-23 | 1,800 | 1.56 | 1.56 | 1.53 | 1.54 | 00:00:00 | 2000-05-24 | 2,442 | 1.54 | 1.54 | 1.50 | 1.52 | 00:00:00 | 2000-05-25 | 2,364 | 1.53 | 1.53 | 1.51 | 1.53 | 00:00:00 | 2000-05-26 | 2,322 | 1.52 | 1.53 | 1.51 | 1.52 | 00:00:00 | 2000-05-29 | 7,422 | 1.50 | 1.53 | 1.49 | 1.53 | 00:00:00 | 2000-05-30 | 1,218 | 1.53 | 1.53 | 1.52 | 1.52 | 00:00:00 | 2000-05-31 | 2,000 | 1.54 | 1.54 | 1.52 | 1.54 | 00:00:00 | 2000-06-01 | 3,535 | 1.53 | 1.54 | 1.51 | 1.54 | 00:00:00 | 2000-06-02 | 2,072 | 1.54 | 1.54 | 1.52 | 1.54 | 00:00:00 | 2000-06-05 | 2,410 | 1.53 | 1.53 | 1.50 | 1.53 | 00:00:00 | 2000-06-06 | 2,242 | 1.53 | 1.53 | 1.51 | 1.53 | 00:00:00 | 2000-06-07 | 2,112 | 1.53 | 1.53 | 1.51 | 1.53 | 00:00:00 | 2000-06-08 | 938 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | 2000-06-09 | 1,827 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | 2000-06-12 | 1,913 | 1.52 | 1.56 | 1.52 | 1.55 | 00:00:00 | 2000-06-13 | 1,584 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | 2000-06-14 | 924 | 1.56 | 1.56 | 1.53 | 1.56 | 00:00:00 | 2000-06-15 | 1,020 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | 2000-06-16 | 954 | 1.58 | 1.58 | 1.54 | 1.56 | 00:00:00 | 2000-06-19 | 2,499 | 1.58 | 1.60 | 1.56 | 1.60 | 00:00:00 | 2000-06-20 | 2,308 | 1.57 | 1.58 | 1.57 | 1.57 | 00:00:00 | 2000-06-21 | 552 | 1.56 | 1.56 | 1.53 | 1.56 | 00:00:00 | 2000-06-22 | 552 | 1.56 | 1.56 | 1.53 | 1.56 | 00:00:00 | 2000-06-23 | 1,041 | 1.55 | 1.56 | 1.53 | 1.54 | 00:00:00 | 2000-06-26 | 1,418 | 1.54 | 1.56 | 1.53 | 1.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|