|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-07 | 64,600 | 1.64 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2006-09-08 | 83,900 | 1.62 | 1.62 | 1.58 | 1.60 | 00:00:00 | | 2006-09-11 | 12,000 | 1.60 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2006-09-12 | 55,400 | 1.59 | 1.62 | 1.58 | 1.61 | 00:00:00 | | 2006-09-13 | 1,300,600 | 1.63 | 1.70 | 1.62 | 1.67 | 00:00:00 | | 2006-09-14 | 64,900 | 1.69 | 1.69 | 1.64 | 1.64 | 00:00:00 | | 2006-09-15 | 176,800 | 1.65 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2006-09-18 | 120,300 | 1.68 | 1.69 | 1.65 | 1.65 | 00:00:00 | | 2006-09-19 | 127,500 | 1.66 | 1.68 | 1.66 | 1.66 | 00:00:00 | | 2006-09-20 | 418,200 | 1.67 | 1.74 | 1.67 | 1.70 | 00:00:00 | | 2006-09-21 | 539,500 | 1.71 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2006-09-22 | 33,300 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | | 2006-09-25 | 179,600 | 1.70 | 1.71 | 1.69 | 1.69 | 00:00:00 | | 2006-09-26 | 249,600 | 1.73 | 1.73 | 1.71 | 1.71 | 00:00:00 | | 2006-09-27 | 622,500 | 1.72 | 1.72 | 1.71 | 1.72 | 00:00:00 | | 2006-09-28 | 153,800 | 1.72 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2006-09-29 | 776,600 | 1.73 | 1.81 | 1.71 | 1.79 | 00:00:00 | | 2006-10-02 | 113,000 | 1.80 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2006-10-03 | 91,700 | 1.77 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2006-10-04 | 72,600 | 1.77 | 1.77 | 1.76 | 1.77 | 00:00:00 | | 2006-10-05 | 36,100 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2006-10-06 | 63,100 | 1.77 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2006-10-09 | 94,700 | 1.73 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2006-10-10 | 192,600 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2006-10-11 | 56,300 | 1.77 | 1.77 | 1.71 | 1.75 | 00:00:00 | | 2006-10-12 | 25,400 | 1.75 | 1.75 | 1.72 | 1.73 | 00:00:00 | | 2006-10-13 | 186,500 | 1.74 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2006-10-16 | 62,400 | 1.74 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2006-10-17 | 11,600 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2006-10-18 | 185,400 | 1.72 | 1.73 | 1.71 | 1.71 | 00:00:00 | | 2006-10-19 | 63,000 | 1.72 | 1.73 | 1.71 | 1.72 | 00:00:00 | | 2006-10-20 | 230,800 | 1.72 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2006-10-23 | 97,400 | 1.75 | 1.78 | 1.73 | 1.74 | 00:00:00 | | 2006-10-24 | 54,400 | 1.74 | 1.77 | 1.73 | 1.75 | 00:00:00 | | 2006-10-25 | 52,900 | 1.76 | 1.76 | 1.74 | 1.74 | 00:00:00 | | 2006-10-26 | 99,200 | 1.74 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2006-10-27 | 59,200 | 1.75 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2006-10-30 | 113,700 | 1.76 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2006-10-31 | 12,000 | 1.74 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2006-11-01 | 10,800 | 1.73 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2006-11-02 | 38,400 | 1.75 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2006-11-03 | 39,100 | 1.73 | 1.73 | 1.72 | 1.72 | 00:00:00 | | 2006-11-06 | 85,400 | 1.72 | 1.72 | 1.68 | 1.72 | 00:00:00 | | 2006-11-07 | 69,400 | 1.71 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2006-11-08 | 14,500 | 1.74 | 1.74 | 1.73 | 1.74 | 00:00:00 | | 2006-11-09 | 629,800 | 1.74 | 1.77 | 1.73 | 1.77 | 00:00:00 | | 2006-11-10 | 23,100 | 1.77 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2006-11-13 | 10,400 | 1.75 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2006-11-14 | 49,000 | 1.75 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2006-11-15 | 239,700 | 1.73 | 1.77 | 1.72 | 1.77 | 00:00:00 | | 2006-11-16 | 44,700 | 1.76 | 1.76 | 1.73 | 1.74 | 00:00:00 | | 2006-11-17 | 92,200 | 1.75 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2006-11-20 | 5,300 | 1.74 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2006-11-21 | 19,500 | 1.75 | 1.75 | 1.73 | 1.74 | 00:00:00 | | 2006-11-22 | 28,800 | 1.75 | 1.75 | 1.73 | 1.73 | 00:00:00 | | 2006-11-23 | 27,700 | 1.73 | 1.74 | 1.73 | 1.73 | 00:00:00 | | 2006-11-24 | 1,000 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2006-11-27 | 40,900 | 1.73 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2006-11-28 | 60,400 | 1.73 | 1.75 | 1.73 | 1.73 | 00:00:00 | | 2006-11-29 | 38,900 | 1.74 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2006-11-30 | 81,100 | 1.76 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2006-12-01 | 35,400 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2006-12-04 | 27,200 | 1.76 | 1.77 | 1.75 | 1.76 | 00:00:00 | | 2006-12-05 | 23,400 | 1.76 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2006-12-06 | 40,000 | 1.74 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2006-12-07 | 77,800 | 1.76 | 1.76 | 1.73 | 1.75 | 00:00:00 | | 2006-12-08 | 1,800 | 1.75 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2006-12-11 | 41,300 | 1.76 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2006-12-12 | 3,533,400 | 1.85 | 2.00 | 1.85 | 2.00 | 00:00:00 | | 2006-12-13 | 1,285,800 | 2.04 | 2.04 | 1.97 | 1.98 | 00:00:00 | | 2006-12-14 | 649,800 | 1.99 | 2.01 | 1.94 | 1.98 | 00:00:00 | | 2006-12-15 | 1,011,600 | 1.98 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2006-12-18 | 521,400 | 1.98 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2006-12-19 | 242,800 | 1.98 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2006-12-20 | 70,600 | 1.99 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2006-12-21 | 155,400 | 1.97 | 1.97 | 1.94 | 1.97 | 00:00:00 | | 2006-12-22 | 218,700 | 1.95 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2006-12-27 | 102,600 | 1.98 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2006-12-28 | 29,800 | 1.99 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2006-12-29 | 2,384,200 | 1.99 | 2.04 | 1.99 | 1.99 | 00:00:00 | | 2007-01-02 | 88,100 | 2.01 | 2.01 | 1.98 | 1.99 | 00:00:00 | | 2007-01-03 | 71,400 | 1.99 | 1.99 | 1.98 | 1.98 | 00:00:00 | | 2007-01-04 | 73,800 | 1.99 | 1.99 | 1.98 | 1.98 | 00:00:00 | | 2007-01-05 | 5,575,200 | 2.00 | 2.33 | 2.00 | 2.33 | 00:00:00 | | 2007-01-08 | 727,900 | 2.31 | 2.32 | 2.20 | 2.29 | 00:00:00 | | 2007-01-09 | 486,300 | 2.29 | 2.29 | 2.21 | 2.28 | 00:00:00 | | 2007-01-10 | 136,400 | 2.25 | 2.28 | 2.25 | 2.27 | 00:00:00 | | 2007-01-11 | 2,612,400 | 2.28 | 2.64 | 2.26 | 2.58 | 00:00:00 | | 2007-01-12 | 633,200 | 2.54 | 2.57 | 2.41 | 2.48 | 00:00:00 | | 2007-01-15 | 235,500 | 2.49 | 2.49 | 2.45 | 2.48 | 00:00:00 | | 2007-01-16 | 1,051,200 | 2.46 | 2.60 | 2.44 | 2.54 | 00:00:00 | | 2007-01-17 | 730,600 | 2.56 | 2.60 | 2.51 | 2.58 | 00:00:00 | | 2007-01-18 | 288,100 | 2.58 | 2.59 | 2.54 | 2.55 | 00:00:00 | | 2007-01-19 | 128,600 | 2.55 | 2.56 | 2.54 | 2.54 | 00:00:00 | | 2007-01-22 | 182,400 | 2.54 | 2.57 | 2.51 | 2.54 | 00:00:00 | | 2007-01-23 | 119,600 | 2.51 | 2.55 | 2.51 | 2.53 | 00:00:00 | | 2007-01-24 | 225,300 | 2.52 | 2.58 | 2.52 | 2.56 | 00:00:00 | | 2007-01-25 | 153,200 | 2.54 | 2.57 | 2.53 | 2.53 | 00:00:00 | | 2007-01-26 | 101,600 | 2.53 | 2.55 | 2.52 | 2.53 | 00:00:00 | | 2007-01-29 | 57,600 | 2.52 | 2.52 | 2.51 | 2.52 | 00:00:00 | | 2007-01-30 | 98,700 | 2.51 | 2.52 | 2.49 | 2.52 | 00:00:00 | | 2007-01-31 | 1,927,600 | 2.52 | 2.62 | 2.52 | 2.61 | 00:00:00 | | 2007-02-01 | 918,500 | 2.62 | 2.68 | 2.62 | 2.68 | 00:00:00 | | 2007-02-02 | 132,500 | 2.66 | 2.68 | 2.65 | 2.68 | 00:00:00 | | 2007-02-05 | 1,031,200 | 2.68 | 2.76 | 2.66 | 2.73 | 00:00:00 | | 2007-02-06 | 1,848,300 | 2.73 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2007-02-07 | 2,082,800 | 2.90 | 2.96 | 2.87 | 2.89 | 00:00:00 | | 2007-02-08 | 517,200 | 2.89 | 2.90 | 2.82 | 2.89 | 00:00:00 | | 2007-02-09 | 1,296,400 | 2.89 | 3.00 | 2.84 | 2.89 | 00:00:00 | | 2007-02-12 | 148,900 | 2.88 | 2.92 | 2.87 | 2.90 | 00:00:00 | | 2007-02-13 | 767,700 | 2.90 | 2.94 | 2.80 | 2.89 | 00:00:00 | | 2007-02-14 | 301,100 | 2.89 | 2.91 | 2.84 | 2.85 | 00:00:00 | | 2007-02-15 | 7,722,000 | 2.74 | 2.74 | 2.52 | 2.54 | 00:00:00 | | 2007-02-16 | 3,631,500 | 2.56 | 2.60 | 2.46 | 2.60 | 00:00:00 | | 2007-02-19 | 2,791,200 | 2.62 | 2.70 | 2.59 | 2.67 | 00:00:00 | | 2007-02-20 | 3,239,700 | 2.66 | 2.72 | 2.66 | 2.72 | 00:00:00 | | 2007-02-21 | 2,398,700 | 2.71 | 2.76 | 2.71 | 2.74 | 00:00:00 | | 2007-02-22 | 1,545,600 | 2.74 | 2.78 | 2.71 | 2.73 | 00:00:00 | | 2007-02-23 | 742,500 | 2.73 | 2.73 | 2.65 | 2.67 | 00:00:00 | | 2007-02-26 | 537,700 | 2.65 | 2.65 | 2.58 | 2.64 | 00:00:00 | | 2007-02-27 | 1,018,900 | 2.65 | 2.68 | 2.56 | 2.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
