|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-30 | 188,600 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2005-10-03 | 217,200 | 1.26 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2005-10-04 | 318,600 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2005-10-05 | 5,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-10-06 | 14,400 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-10-07 | 9,400 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-10-10 | 86,800 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-10-11 | 9,300 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-10-12 | 14,300 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-10-13 | 5,200 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-10-14 | 16,100 | 1.27 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2005-10-17 | 11,800 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2005-10-18 | 110,000 | 1.26 | 1.26 | 1.21 | 1.23 | 00:00:00 | | 2005-10-19 | 10,200 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2005-10-20 | 5,800 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2005-10-21 | 7,100 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2005-10-24 | 7,700 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2005-10-25 | 5,700 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2005-10-26 | 5,600 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-10-27 | 5,000 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2005-10-28 | 5,000 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2005-10-31 | 5,200 | 1.26 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2005-11-01 | 5,000 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2005-11-02 | 5,900 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-11-03 | 9,900 | 1.26 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2005-11-04 | 5,900 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2005-11-07 | 5,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-11-08 | 5,000 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2005-11-09 | 21,800 | 1.26 | 1.26 | 1.22 | 1.25 | 00:00:00 | | 2005-11-10 | 6,500 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2005-11-11 | 5,000 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2005-11-14 | 5,000 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2005-11-15 | 5,000 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-11-16 | 6,400 | 1.28 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2005-11-17 | 6,900 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-11-18 | 5,000 | 1.28 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2005-11-21 | 5,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-11-22 | 5,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-11-23 | 5,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-11-24 | 10,700 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-11-25 | 11,000 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-11-28 | 12,500 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-11-29 | 14,500 | 1.27 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2005-11-30 | 5,000 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-12-01 | 13,500 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-12-02 | 19,400 | 1.28 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2005-12-05 | 9,000 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2005-12-06 | 5,700 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2005-12-07 | 7,500 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2005-12-08 | 8,000 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2005-12-09 | 8,900 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-12-12 | 5,300 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-12-13 | 7,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2005-12-14 | 18,700 | 1.28 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2005-12-15 | 129,900 | 1.28 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2005-12-16 | 48,100 | 1.30 | 1.42 | 1.30 | 1.39 | 00:00:00 | | 2005-12-19 | 312,500 | 1.38 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2005-12-20 | 39,200 | 1.36 | 1.36 | 1.30 | 1.35 | 00:00:00 | | 2005-12-21 | 129,800 | 1.33 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2005-12-22 | 44,800 | 1.33 | 1.33 | 1.29 | 1.31 | 00:00:00 | | 2005-12-23 | 89,800 | 1.31 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2005-12-27 | 50,200 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2005-12-28 | 211,600 | 1.27 | 1.28 | 1.22 | 1.28 | 00:00:00 | | 2005-12-29 | 11,237,900 | 1.26 | 1.34 | 1.25 | 1.31 | 00:00:00 | | 2005-12-30 | 721,900 | 1.30 | 1.33 | 1.28 | 1.33 | 00:00:00 | | 2006-01-02 | 16,000 | 1.32 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2006-01-03 | 11,100 | 1.31 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2006-01-04 | 5,132,200 | 1.32 | 1.38 | 1.32 | 1.37 | 00:00:00 | | 2006-01-05 | 14,500 | 1.37 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2006-01-06 | 68,700 | 1.37 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2006-01-09 | 37,400 | 1.38 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2006-01-10 | 455,300 | 1.36 | 1.37 | 1.30 | 1.30 | 00:00:00 | | 2006-01-11 | 152,800 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2006-01-12 | 125,800 | 1.32 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2006-01-13 | 103,600 | 1.32 | 1.34 | 1.29 | 1.34 | 00:00:00 | | 2006-01-16 | 48,000 | 1.35 | 1.35 | 1.31 | 1.33 | 00:00:00 | | 2006-01-17 | 53,100 | 1.33 | 1.34 | 1.31 | 1.33 | 00:00:00 | | 2006-01-18 | 130,600 | 1.33 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2006-01-19 | 134,000 | 1.31 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2006-01-20 | 91,300 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2006-01-23 | 75,600 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2006-01-24 | 31,900 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2006-01-25 | 9,000 | 1.28 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2006-01-26 | 41,400 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2006-01-27 | 33,000 | 1.27 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2006-01-30 | 28,100 | 1.29 | 1.29 | 1.28 | 1.29 | 00:00:00 | | 2006-01-31 | 71,000 | 1.29 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2006-02-01 | 6,746,500 | 1.30 | 1.37 | 1.29 | 1.35 | 00:00:00 | | 2006-02-02 | 183,100 | 1.37 | 1.38 | 1.33 | 1.35 | 00:00:00 | | 2006-02-03 | 18,500 | 1.36 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2006-02-06 | 39,000 | 1.35 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2006-02-07 | 48,300 | 1.35 | 1.35 | 1.33 | 1.34 | 00:00:00 | | 2006-02-08 | 126,500 | 1.34 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2006-02-09 | 8,400 | 1.34 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2006-02-10 | 57,700 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2006-02-13 | 27,100 | 1.36 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2006-02-14 | 15,000 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2006-02-15 | 24,000 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | | 2006-02-16 | 24,100 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | | 2006-02-17 | 19,400 | 1.37 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2006-02-20 | 57,000 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2006-02-21 | 75,300 | 1.39 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2006-02-22 | 24,500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2006-02-23 | 21,500 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2006-02-24 | 57,100 | 1.40 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2006-02-27 | 127,600 | 1.41 | 1.46 | 1.41 | 1.46 | 00:00:00 | | 2006-02-28 | 39,400 | 1.45 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2006-03-01 | 98,600 | 1.49 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2006-03-02 | 43,300 | 1.49 | 1.50 | 1.46 | 1.47 | 00:00:00 | | 2006-03-03 | 58,100 | 1.47 | 1.48 | 1.46 | 1.46 | 00:00:00 | | 2006-03-06 | 53,000 | 1.46 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2006-03-07 | 41,000 | 1.46 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2006-03-08 | 43,200 | 1.45 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2006-03-09 | 223,000 | 1.44 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2006-03-10 | 59,400 | 1.48 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2006-03-13 | 16,079,100 | 1.47 | 1.55 | 1.47 | 1.50 | 00:00:00 | | 2006-03-14 | 144,500 | 1.52 | 1.70 | 1.51 | 1.55 | 00:00:00 | | 2006-03-15 | 185,500 | 1.57 | 1.70 | 1.57 | 1.64 | 00:00:00 | | 2006-03-16 | 119,200 | 1.68 | 1.69 | 1.65 | 1.65 | 00:00:00 | | 2006-03-17 | 138,300 | 1.66 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2006-03-20 | 110,900 | 1.65 | 1.68 | 1.60 | 1.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
