|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-13 | 43,700 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2005-04-14 | 16,000 | 1.15 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2005-04-15 | 4,500 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2005-04-18 | 35,100 | 1.11 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2005-04-19 | 50,600 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2005-04-20 | 7,100 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2005-04-21 | 15,400 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2005-04-22 | 224,600 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2005-04-26 | 8,200 | 1.13 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2005-04-27 | 10,000 | 1.13 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2005-04-28 | 9,500 | 1.11 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2005-04-29 | 4,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2005-05-02 | 500 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2005-05-03 | 6,000 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2005-05-04 | 9,700 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2005-05-05 | 23,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2005-05-06 | 16,500 | 1.10 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2005-05-09 | 4,100 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2005-05-10 | 5,700 | 1.12 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2005-05-11 | 46,500 | 1.11 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2005-05-12 | 7,900 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2005-05-13 | 17,200 | 1.11 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2005-05-16 | 6,170,400 | 1.09 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2005-05-17 | 8,400 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2005-05-18 | 60,200 | 1.08 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2005-05-19 | 64,600 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2005-05-20 | 5,000 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2005-05-23 | 5,000 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2005-05-24 | 11,100 | 1.00 | 1.21 | 1.00 | 1.11 | 00:00:00 | | 2005-05-25 | 6,100 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2005-05-26 | 1,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2005-05-27 | 19,600 | 1.11 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2005-05-30 | 24,700 | 1.09 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2005-05-31 | 29,300 | 1.09 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2005-06-01 | 34,400 | 1.08 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2005-06-02 | 50,500 | 1.07 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2005-06-03 | 0 | 1.04 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2005-06-06 | 30,100 | 1.03 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2005-06-07 | 26,000 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2005-06-08 | 11,500 | 1.03 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2005-06-09 | 20,000 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2005-06-10 | 23,000 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2005-06-13 | 18,900 | 1.00 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2005-06-14 | 6,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2005-06-15 | 5,100 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2005-06-16 | 19,600 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2005-06-17 | 18,000 | 1.03 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2005-06-20 | 6,300 | 1.04 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2005-06-21 | 2,000 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2005-06-22 | 18,300 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2005-06-23 | 12,500 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2005-06-24 | 15,100 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2005-06-27 | 5,400 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2005-06-28 | 248,700 | 1.08 | 1.20 | 1.04 | 1.13 | 00:00:00 | | 2005-06-29 | 1,668,300 | 1.08 | 1.17 | 1.08 | 1.16 | 00:00:00 | | 2005-06-30 | 834,800 | 1.16 | 1.17 | 1.13 | 1.17 | 00:00:00 | | 2005-07-01 | 25,200 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2005-07-04 | 5,700 | 1.16 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2005-07-05 | 12,600 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2005-07-06 | 342,200 | 1.16 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2005-07-07 | 24,500 | 1.16 | 1.18 | 1.12 | 1.17 | 00:00:00 | | 2005-07-08 | 1,105,600 | 1.17 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2005-07-11 | 453,400 | 1.16 | 1.24 | 1.16 | 1.23 | 00:00:00 | | 2005-07-12 | 2,600 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2005-07-13 | 60,300 | 1.21 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2005-07-14 | 21,200 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2005-07-15 | 5,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2005-07-18 | 61,800 | 1.21 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2005-07-19 | 44,500 | 1.19 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2005-07-20 | 11,000 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2005-07-21 | 5,900 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2005-07-22 | 13,400 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2005-07-25 | 12,200 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2005-07-26 | 602,300 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2005-07-27 | 4,000 | 1.21 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2005-07-28 | 13,900 | 1.19 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2005-07-29 | 4,100 | 1.19 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2005-08-01 | 4,000 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2005-08-02 | 8,200 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2005-08-03 | 10,700 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2005-08-04 | 7,600 | 1.21 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2005-08-05 | 6,500 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2005-08-08 | 5,100 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2005-08-09 | 4,300 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2005-08-10 | 5,900 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2005-08-11 | 6,700 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2005-08-12 | 5,000 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2005-08-15 | 9,200 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2005-08-16 | 18,300 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2005-08-17 | 10,000 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2005-08-18 | 200 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2005-08-22 | 13,100 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2005-08-23 | 5,000 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-08-24 | 16,000 | 1.21 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2005-08-25 | 12,500 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2005-08-26 | 12,500 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2005-08-29 | 6,000 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2005-08-30 | 28,300 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2005-08-31 | 12,000 | 1.22 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2005-09-01 | 1,000 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-09-02 | 25,200 | 1.23 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2005-09-05 | 9,000 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2005-09-06 | 59,000 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2005-09-07 | 3,800 | 1.22 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2005-09-08 | 12,500 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2005-09-09 | 5,000 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-09-12 | 5,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2005-09-13 | 5,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2005-09-14 | 5,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2005-09-15 | 5,000 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-09-16 | 5,000 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-09-19 | 51,600 | 1.23 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2005-09-20 | 15,200 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2005-09-21 | 35,500 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-09-22 | 5,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2005-09-23 | 132,100 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-09-26 | 8,200 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-09-27 | 348,300 | 1.22 | 1.30 | 1.22 | 1.26 | 00:00:00 | | 2005-09-28 | 62,600 | 1.26 | 1.26 | 1.22 | 1.23 | 00:00:00 | | 2005-09-29 | 136,700 | 1.23 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2005-09-30 | 188,600 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
