|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-27 | 1,018,900 | 2.65 | 2.68 | 2.56 | 2.60 | 00:00:00 | | 2007-02-28 | 982,800 | 2.55 | 2.59 | 2.51 | 2.55 | 00:00:00 | | 2007-03-01 | 391,500 | 2.56 | 2.63 | 2.53 | 2.56 | 00:00:00 | | 2007-03-02 | 251,200 | 2.59 | 2.59 | 2.48 | 2.54 | 00:00:00 | | 2007-03-05 | 936,500 | 2.50 | 2.50 | 2.43 | 2.46 | 00:00:00 | | 2007-03-06 | 705,000 | 2.45 | 2.52 | 2.45 | 2.48 | 00:00:00 | | 2007-03-07 | 486,500 | 2.50 | 2.57 | 2.49 | 2.52 | 00:00:00 | | 2007-03-08 | 685,800 | 2.52 | 2.59 | 2.52 | 2.57 | 00:00:00 | | 2007-03-09 | 3,926,700 | 2.69 | 2.75 | 2.69 | 2.69 | 00:00:00 | | 2007-03-12 | 1,171,800 | 2.73 | 2.75 | 2.69 | 2.69 | 00:00:00 | | 2007-03-13 | 436,400 | 2.71 | 2.71 | 2.61 | 2.62 | 00:00:00 | | 2007-03-14 | 945,600 | 2.53 | 2.58 | 2.51 | 2.53 | 00:00:00 | | 2007-03-15 | 370,600 | 2.58 | 2.64 | 2.57 | 2.60 | 00:00:00 | | 2007-03-16 | 322,900 | 2.60 | 2.67 | 2.56 | 2.58 | 00:00:00 | | 2007-03-19 | 182,900 | 2.64 | 2.64 | 2.58 | 2.59 | 00:00:00 | | 2007-03-20 | 100,700 | 2.60 | 2.61 | 2.59 | 2.61 | 00:00:00 | | 2007-03-21 | 97,900 | 2.61 | 2.61 | 2.59 | 2.59 | 00:00:00 | | 2007-03-22 | 616,900 | 2.60 | 2.61 | 2.56 | 2.56 | 00:00:00 | | 2007-03-23 | 356,400 | 2.57 | 2.60 | 2.57 | 2.60 | 00:00:00 | | 2007-03-26 | 2,793,900 | 2.62 | 2.69 | 2.61 | 2.65 | 00:00:00 | | 2007-03-27 | 1,549,500 | 2.68 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2007-03-28 | 634,500 | 2.66 | 2.67 | 2.62 | 2.66 | 00:00:00 | | 2007-03-29 | 3,305,900 | 2.66 | 2.74 | 2.66 | 2.71 | 00:00:00 | | 2007-03-30 | 937,800 | 2.71 | 2.72 | 2.70 | 2.70 | 00:00:00 | | 2007-04-02 | 328,100 | 2.72 | 2.72 | 2.69 | 2.69 | 00:00:00 | | 2007-04-03 | 2,622,000 | 2.69 | 2.73 | 2.69 | 2.72 | 00:00:00 | | 2007-04-04 | 426,800 | 2.72 | 2.73 | 2.70 | 2.73 | 00:00:00 | | 2007-04-05 | 2,406,900 | 2.72 | 2.74 | 2.70 | 2.70 | 00:00:00 | | 2007-04-10 | 1,040,400 | 2.71 | 2.76 | 2.71 | 2.75 | 00:00:00 | | 2007-04-11 | 2,991,600 | 2.76 | 2.87 | 2.75 | 2.85 | 00:00:00 | | 2007-04-12 | 1,848,400 | 2.85 | 2.95 | 2.83 | 2.93 | 00:00:00 | | 2007-04-13 | 681,200 | 2.95 | 2.98 | 2.93 | 2.96 | 00:00:00 | | 2007-04-16 | 822,900 | 2.97 | 3.02 | 2.93 | 3.02 | 00:00:00 | | 2007-04-17 | 1,713,800 | 3.00 | 3.08 | 2.99 | 3.05 | 00:00:00 | | 2007-04-18 | 1,026,900 | 3.05 | 3.07 | 2.99 | 3.05 | 00:00:00 | | 2007-04-19 | 947,000 | 3.00 | 3.01 | 2.97 | 3.01 | 00:00:00 | | 2007-04-20 | 1,052,800 | 3.01 | 3.02 | 2.97 | 2.98 | 00:00:00 | | 2007-04-23 | 700,800 | 2.98 | 3.01 | 2.98 | 3.00 | 00:00:00 | | 2007-04-24 | 548,300 | 3.00 | 3.01 | 2.95 | 2.96 | 00:00:00 | | 2007-04-25 | 378,100 | 2.89 | 2.99 | 2.89 | 2.99 | 00:00:00 | | 2007-04-26 | 798,700 | 3.00 | 3.05 | 3.00 | 3.03 | 00:00:00 | | 2007-04-27 | 2,231,900 | 3.04 | 3.30 | 3.00 | 3.30 | 00:00:00 | | 2007-04-30 | 1,317,400 | 3.34 | 3.47 | 3.33 | 3.40 | 00:00:00 | | 2007-05-02 | 307,700 | 3.41 | 3.41 | 3.32 | 3.32 | 00:00:00 | | 2007-05-03 | 995,100 | 3.30 | 3.30 | 3.16 | 3.28 | 00:00:00 | | 2007-05-04 | 278,300 | 3.26 | 3.28 | 3.20 | 3.27 | 00:00:00 | | 2007-05-07 | 168,500 | 3.26 | 3.29 | 3.24 | 3.26 | 00:00:00 | | 2007-05-08 | 1,124,400 | 3.29 | 3.44 | 3.29 | 3.38 | 00:00:00 | | 2007-05-09 | 1,020,800 | 3.40 | 3.44 | 3.39 | 3.42 | 00:00:00 | | 2007-05-10 | 518,800 | 3.42 | 3.43 | 3.36 | 3.36 | 00:00:00 | | 2007-05-11 | 352,800 | 3.35 | 3.37 | 3.26 | 3.37 | 00:00:00 | | 2007-05-14 | 195,600 | 3.37 | 3.38 | 3.34 | 3.36 | 00:00:00 | | 2007-05-15 | 311,500 | 3.39 | 3.39 | 3.33 | 3.36 | 00:00:00 | | 2007-05-16 | 317,400 | 3.36 | 3.42 | 3.36 | 3.40 | 00:00:00 | | 2007-05-17 | 382,700 | 3.38 | 3.42 | 3.34 | 3.41 | 00:00:00 | | 2007-05-18 | 1,171,500 | 3.40 | 3.56 | 3.39 | 3.56 | 00:00:00 | | 2007-05-21 | 1,335,300 | 3.55 | 3.73 | 3.53 | 3.64 | 00:00:00 | | 2007-05-22 | 436,100 | 3.63 | 3.66 | 3.60 | 3.60 | 00:00:00 | | 2007-05-23 | 2,838,700 | 3.62 | 3.83 | 3.62 | 3.76 | 00:00:00 | | 2007-05-24 | 1,056,800 | 3.74 | 3.93 | 3.69 | 3.86 | 00:00:00 | | 2007-05-25 | 1,320,300 | 3.87 | 3.95 | 3.78 | 3.82 | 00:00:00 | | 2007-05-28 | 645,300 | 3.89 | 3.89 | 3.83 | 3.86 | 00:00:00 | | 2007-05-29 | 2,483,000 | 3.86 | 4.19 | 3.83 | 3.94 | 00:00:00 | | 2007-05-30 | 1,153,900 | 3.90 | 3.95 | 3.72 | 3.83 | 00:00:00 | | 2007-05-31 | 2,260,200 | 4.00 | 4.23 | 4.00 | 4.13 | 00:00:00 | | 2007-06-01 | 0 | 4.15 | 4.15 | 4.05 | 4.13 | 00:00:00 | | 2007-06-04 | 798,000 | 4.13 | 4.20 | 4.07 | 4.18 | 00:00:00 | | 2007-06-05 | 778,200 | 4.11 | 4.17 | 4.03 | 4.04 | 00:00:00 | | 2007-06-06 | 1,093,500 | 4.05 | 4.07 | 3.82 | 3.92 | 00:00:00 | | 2007-06-07 | 655,800 | 3.86 | 3.91 | 3.80 | 3.91 | 00:00:00 | | 2007-06-08 | 771,300 | 3.87 | 3.93 | 3.81 | 3.90 | 00:00:00 | | 2007-06-11 | 349,700 | 3.93 | 3.95 | 3.89 | 3.92 | 00:00:00 | | 2007-06-12 | 437,700 | 3.92 | 4.02 | 3.92 | 4.00 | 00:00:00 | | 2007-06-13 | 966,300 | 4.00 | 4.01 | 3.98 | 4.00 | 00:00:00 | | 2007-06-14 | 475,200 | 4.00 | 4.00 | 3.95 | 3.99 | 00:00:00 | | 2007-06-15 | 279,200 | 4.00 | 4.00 | 3.92 | 3.99 | 00:00:00 | | 2007-06-18 | 820,600 | 3.85 | 3.94 | 3.75 | 3.84 | 00:00:00 | | 2007-06-19 | 512,100 | 3.76 | 3.81 | 3.76 | 3.80 | 00:00:00 | | 2007-06-20 | 960,500 | 3.77 | 3.91 | 3.77 | 3.90 | 00:00:00 | | 2007-06-21 | 1,584,600 | 3.91 | 4.00 | 3.91 | 3.99 | 00:00:00 | | 2007-06-22 | 1,350,300 | 3.99 | 4.00 | 3.96 | 4.00 | 00:00:00 | | 2007-06-25 | 705,500 | 4.00 | 4.13 | 3.97 | 4.06 | 00:00:00 | | 2007-06-26 | 350,400 | 4.08 | 4.08 | 3.96 | 3.98 | 00:00:00 | | 2007-06-27 | 268,100 | 3.95 | 3.99 | 3.83 | 3.90 | 00:00:00 | | 2007-06-28 | 773,700 | 3.91 | 3.96 | 3.90 | 3.94 | 00:00:00 | | 2007-06-29 | 1,041,200 | 3.96 | 4.05 | 3.94 | 4.05 | 00:00:00 | | 2007-07-02 | 313,900 | 4.02 | 4.10 | 4.00 | 4.08 | 00:00:00 | | 2007-07-03 | 2,184,200 | 4.09 | 4.17 | 4.00 | 4.08 | 00:00:00 | | 2007-07-04 | 1,052,000 | 4.05 | 4.09 | 4.05 | 4.07 | 00:00:00 | | 2007-07-05 | 1,570,600 | 4.08 | 4.09 | 4.04 | 4.07 | 00:00:00 | | 2007-07-06 | 409,900 | 4.05 | 4.17 | 4.05 | 4.13 | 00:00:00 | | 2007-07-09 | 315,300 | 4.14 | 4.14 | 4.01 | 4.01 | 00:00:00 | | 2007-07-10 | 808,600 | 4.04 | 4.07 | 3.99 | 4.07 | 00:00:00 | | 2007-07-11 | 1,156,000 | 4.02 | 4.02 | 3.79 | 3.82 | 00:00:00 | | 2007-07-12 | 865,800 | 3.85 | 3.85 | 3.66 | 3.66 | 00:00:00 | | 2007-07-13 | 1,531,400 | 3.70 | 3.73 | 3.45 | 3.54 | 00:00:00 | | 2007-07-16 | 842,300 | 3.55 | 3.75 | 3.55 | 3.75 | 00:00:00 | | 2007-07-17 | 1,043,900 | 3.76 | 3.86 | 3.61 | 3.82 | 00:00:00 | | 2007-07-18 | 1,035,900 | 3.76 | 3.83 | 3.72 | 3.81 | 00:00:00 | | 2007-07-19 | 549,900 | 3.81 | 3.82 | 3.77 | 3.77 | 00:00:00 | | 2007-07-20 | 310,400 | 3.79 | 3.81 | 3.77 | 3.79 | 00:00:00 | | 2007-07-23 | 377,000 | 3.79 | 3.81 | 3.71 | 3.79 | 00:00:00 | | 2007-07-24 | 491,600 | 3.78 | 3.78 | 3.60 | 3.63 | 00:00:00 | | 2007-07-25 | 1,196,900 | 3.58 | 3.66 | 3.50 | 3.57 | 00:00:00 | | 2007-07-26 | 679,300 | 3.62 | 3.64 | 3.32 | 3.47 | 00:00:00 | | 2007-07-27 | 1,193,300 | 3.43 | 3.50 | 3.26 | 3.41 | 00:00:00 | | 2007-07-30 | 742,500 | 3.35 | 3.52 | 3.35 | 3.49 | 00:00:00 | | 2007-07-31 | 1,327,700 | 3.46 | 3.65 | 3.46 | 3.60 | 00:00:00 | | 2007-08-01 | 394,200 | 3.50 | 3.54 | 3.41 | 3.43 | 00:00:00 | | 2007-08-02 | 857,700 | 3.50 | 3.51 | 3.42 | 3.45 | 00:00:00 | | 2007-08-03 | 706,000 | 3.50 | 3.53 | 3.42 | 3.42 | 00:00:00 | | 2007-08-06 | 200,900 | 3.43 | 3.47 | 3.32 | 3.32 | 00:00:00 | | 2007-08-07 | 198,100 | 3.40 | 3.43 | 3.34 | 3.34 | 00:00:00 | | 2007-08-08 | 386,100 | 3.39 | 3.48 | 3.38 | 3.47 | 00:00:00 | | 2007-08-09 | 1,071,800 | 3.53 | 3.53 | 3.35 | 3.36 | 00:00:00 | | 2007-08-10 | 1,047,800 | 3.33 | 3.33 | 3.09 | 3.15 | 00:00:00 | | 2007-08-13 | 295,600 | 3.22 | 3.25 | 3.16 | 3.21 | 00:00:00 | | 2007-08-14 | 384,500 | 3.22 | 3.24 | 3.16 | 3.19 | 00:00:00 | | 2007-08-15 | 280,500 | 3.12 | 3.14 | 3.05 | 3.08 | 00:00:00 | | 2007-08-16 | 1,330,200 | 2.98 | 3.00 | 2.58 | 2.58 | 00:00:00 | | 2007-08-17 | 2,695,900 | 2.41 | 2.75 | 2.41 | 2.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
