|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-25 | 17,700 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2004-10-26 | 61,000 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2004-10-27 | 9,700 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-10-28 | 31,000 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2004-10-29 | 20,800 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2004-11-01 | 5,500 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2004-11-02 | 33,800 | 1.13 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2004-11-03 | 1,900 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2004-11-04 | 24,700 | 1.11 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2004-11-05 | 31,800 | 1.11 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2004-11-08 | 47,100 | 1.12 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2004-11-09 | 45,400 | 1.13 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2004-11-10 | 17,200 | 1.13 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2004-11-11 | 14,700 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2004-11-12 | 21,500 | 1.13 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2004-11-15 | 22,000 | 1.12 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2004-11-16 | 22,200 | 1.13 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2004-11-17 | 36,400 | 1.11 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2004-11-18 | 10,900 | 1.11 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2004-11-19 | 48,300 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2004-11-22 | 16,100 | 1.11 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2004-11-23 | 30,800 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2004-11-24 | 60,000 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2004-11-25 | 1,300 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2004-11-26 | 14,500 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2004-11-29 | 1,200 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2004-11-30 | 31,400 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2004-12-01 | 12,900 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-12-02 | 7,200 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-12-03 | 6,200 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2004-12-06 | 44,400 | 1.09 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2004-12-07 | 21,500 | 1.06 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2004-12-08 | 4,600 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2004-12-09 | 4,500 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2004-12-10 | 100 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2004-12-13 | 5,500 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2004-12-14 | 505,900 | 1.06 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2004-12-15 | 267,700 | 1.07 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2004-12-16 | 24,000 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2004-12-17 | 30,700 | 1.05 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2004-12-20 | 12,700 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2004-12-21 | 18,400 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2004-12-22 | 27,500 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2004-12-23 | 6,800 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2004-12-24 | 1,800 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2004-12-27 | 18,800 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2004-12-28 | 64,700 | 1.02 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2004-12-29 | 13,100 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2004-12-30 | 115,500 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2004-12-31 | 170,800 | 1.02 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2005-01-03 | 307,500 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2005-01-04 | 34,500 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2005-01-05 | 5,400 | 1.01 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2005-01-06 | 7,300 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2005-01-07 | 68,900 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2005-01-10 | 37,100 | 1.01 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2005-01-11 | 124,700 | 1.04 | 1.10 | 1.04 | 1.08 | 00:00:00 | | 2005-01-12 | 100,200 | 1.07 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2005-01-13 | 102,600 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2005-01-14 | 33,400 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2005-01-17 | 192,200 | 1.07 | 1.12 | 1.07 | 1.11 | 00:00:00 | | 2005-01-18 | 46,800 | 1.10 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2005-01-19 | 275,800 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2005-01-20 | 72,800 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2005-01-21 | 175,500 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2005-01-24 | 7,100 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2005-01-25 | 29,000 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2005-01-26 | 54,400 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2005-01-27 | 2,200 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2005-01-28 | 305,600 | 1.14 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2005-01-31 | 9,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2005-02-01 | 61,100 | 1.15 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2005-02-02 | 99,900 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2005-02-03 | 3,300 | 1.15 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2005-02-04 | 4,000 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2005-02-07 | 71,300 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2005-02-08 | 200 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2005-02-09 | 195,500 | 1.18 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2005-02-10 | 203,600 | 1.18 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2005-02-11 | 55,000 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2005-02-14 | 7,600 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2005-02-15 | 7,500 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2005-02-16 | 7,200 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2005-02-17 | 13,000 | 1.15 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2005-02-18 | 17,100 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2005-02-21 | 10,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2005-02-22 | 42,400 | 1.15 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2005-02-23 | 27,200 | 1.17 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2005-02-24 | 13,200 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2005-02-25 | 8,000 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2005-02-28 | 10,200 | 1.15 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2005-03-01 | 9,400 | 1.15 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2005-03-02 | 12,500 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2005-03-03 | 4,000 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2005-03-04 | 5,000 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2005-03-07 | 6,900 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2005-03-08 | 4,900 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2005-03-09 | 3,700 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2005-03-10 | 7,500 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2005-03-11 | 9,300 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2005-03-14 | 13,700 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2005-03-15 | 6,400 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2005-03-16 | 7,500 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2005-03-17 | 4,000 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2005-03-18 | 4,100 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2005-03-21 | 4,200 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2005-03-22 | 9,000 | 1.13 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2005-03-23 | 8,500 | 1.12 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2005-03-24 | 6,200 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2005-03-29 | 40,500 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2005-03-30 | 4,200 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2005-03-31 | 2,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2005-04-01 | 5,600 | 1.13 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2005-04-04 | 6,700 | 1.13 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2005-04-05 | 6,200 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2005-04-06 | 400 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2005-04-07 | 5,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2005-04-08 | 28,700 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2005-04-11 | 5,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2005-04-12 | 10,900 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2005-04-13 | 43,700 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
