|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-17 | 2,695,900 | 2.41 | 2.75 | 2.41 | 2.75 | 00:00:00 | | 2007-08-20 | 1,229,700 | 2.90 | 2.94 | 2.80 | 2.80 | 00:00:00 | | 2007-08-21 | 577,200 | 2.87 | 2.87 | 2.73 | 2.77 | 00:00:00 | | 2007-08-22 | 726,800 | 2.81 | 2.87 | 2.77 | 2.87 | 00:00:00 | | 2007-08-23 | 1,076,100 | 2.92 | 3.00 | 2.86 | 3.00 | 00:00:00 | | 2007-08-24 | 829,800 | 2.99 | 3.09 | 2.94 | 3.03 | 00:00:00 | | 2007-08-27 | 738,200 | 3.14 | 3.14 | 3.03 | 3.05 | 00:00:00 | | 2007-08-28 | 838,600 | 3.06 | 3.06 | 2.85 | 2.88 | 00:00:00 | | 2007-08-29 | 2,632,300 | 2.76 | 2.94 | 2.70 | 2.88 | 00:00:00 | | 2007-08-30 | 1,558,700 | 2.99 | 3.00 | 2.85 | 2.91 | 00:00:00 | | 2007-08-31 | 1,672,100 | 2.93 | 2.99 | 2.75 | 2.95 | 00:00:00 | | 2007-09-03 | 970,500 | 2.98 | 3.04 | 2.93 | 2.99 | 00:00:00 | | 2007-09-04 | 951,700 | 2.99 | 3.06 | 2.93 | 2.98 | 00:00:00 | | 2007-09-05 | 594,800 | 3.00 | 3.00 | 2.91 | 2.92 | 00:00:00 | | 2007-09-06 | 468,200 | 2.93 | 2.97 | 2.91 | 2.93 | 00:00:00 | | 2007-09-07 | 870,000 | 2.95 | 2.95 | 2.77 | 2.80 | 00:00:00 | | 2007-09-10 | 723,800 | 2.79 | 2.81 | 2.62 | 2.64 | 00:00:00 | | 2007-09-11 | 622,600 | 2.73 | 2.73 | 2.62 | 2.66 | 00:00:00 | | 2007-09-12 | 861,200 | 2.68 | 2.68 | 2.57 | 2.61 | 00:00:00 | | 2007-09-13 | 1,331,100 | 2.61 | 2.61 | 2.46 | 2.47 | 00:00:00 | | 2007-09-14 | 1,343,200 | 2.49 | 2.49 | 2.29 | 2.36 | 00:00:00 | | 2007-09-17 | 1,277,000 | 2.39 | 2.39 | 2.12 | 2.12 | 00:00:00 | | 2007-09-18 | 2,760,600 | 2.04 | 2.22 | 1.91 | 2.08 | 00:00:00 | | 2007-09-19 | 2,986,800 | 2.25 | 2.25 | 2.13 | 2.16 | 00:00:00 | | 2007-09-20 | 1,199,300 | 2.16 | 2.16 | 2.09 | 2.13 | 00:00:00 | | 2007-09-21 | 799,600 | 2.11 | 2.16 | 2.08 | 2.10 | 00:00:00 | | 2007-09-24 | 965,800 | 2.12 | 2.13 | 2.05 | 2.09 | 00:00:00 | | 2007-09-25 | 1,421,400 | 2.07 | 2.07 | 1.89 | 1.94 | 00:00:00 | | 2007-09-26 | 990,500 | 1.94 | 1.99 | 1.86 | 1.88 | 00:00:00 | | 2007-09-27 | 3,581,400 | 1.91 | 2.03 | 1.88 | 2.00 | 00:00:00 | | 2007-09-28 | 5,387,900 | 2.02 | 2.12 | 1.96 | 2.04 | 00:00:00 | | 2007-10-01 | 3,385,200 | 2.04 | 2.21 | 2.03 | 2.18 | 00:00:00 | | 2007-10-02 | 4,740,900 | 2.27 | 2.42 | 2.23 | 2.35 | 00:00:00 | | 2007-10-03 | 3,576,400 | 2.39 | 2.48 | 2.36 | 2.44 | 00:00:00 | | 2007-10-04 | 2,040,500 | 2.45 | 2.48 | 2.38 | 2.44 | 00:00:00 | | 2007-10-05 | 1,394,500 | 2.45 | 2.49 | 2.41 | 2.49 | 00:00:00 | | 2007-10-08 | 2,354,300 | 2.52 | 2.62 | 2.52 | 2.57 | 00:00:00 | | 2007-10-09 | 2,107,000 | 2.61 | 2.61 | 2.45 | 2.51 | 00:00:00 | | 2007-10-10 | 1,732,100 | 2.54 | 2.56 | 2.48 | 2.55 | 00:00:00 | | 2007-10-11 | 3,246,600 | 2.57 | 2.80 | 2.57 | 2.80 | 00:00:00 | | 2007-10-12 | 4,562,200 | 2.72 | 2.87 | 2.68 | 2.80 | 00:00:00 | | 2007-10-15 | 2,153,600 | 2.86 | 2.86 | 2.68 | 2.72 | 00:00:00 | | 2007-10-16 | 2,007,500 | 2.64 | 2.72 | 2.59 | 2.66 | 00:00:00 | | 2007-10-17 | 2,409,300 | 2.70 | 2.78 | 2.69 | 2.73 | 00:00:00 | | 2007-10-18 | 2,421,700 | 2.80 | 2.82 | 2.72 | 2.75 | 00:00:00 | | 2007-10-19 | 1,336,000 | 2.73 | 2.77 | 2.70 | 2.71 | 00:00:00 | | 2007-10-22 | 1,654,100 | 2.72 | 2.66 | 2.58 | 2.60 | 00:00:00 | | 2007-10-23 | 973,500 | 2.66 | 2.68 | 2.61 | 2.61 | 00:00:00 | | 2007-10-24 | 2,059,300 | 2.61 | 2.62 | 2.45 | 2.45 | 00:00:00 | | 2007-10-25 | 6,591,200 | 2.51 | 2.53 | 2.40 | 2.45 | 00:00:00 | | 2007-10-26 | 7,452,000 | 2.60 | 2.62 | 2.50 | 2.55 | 00:00:00 | | 2007-10-29 | 882,400 | 2.55 | 2.56 | 2.51 | 2.54 | 00:00:00 | | 2007-10-30 | 1,060,300 | 2.52 | 2.57 | 2.51 | 2.52 | 00:00:00 | | 2007-10-31 | 1,935,200 | 2.52 | 2.53 | 2.46 | 2.46 | 00:00:00 | | 2007-11-01 | 2,298,700 | 2.47 | 2.47 | 2.35 | 2.38 | 00:00:00 | | 2007-11-02 | 3,557,100 | 2.33 | 2.41 | 2.29 | 2.35 | 00:00:00 | | 2007-11-05 | 1,419,100 | 2.35 | 2.35 | 2.27 | 2.29 | 00:00:00 | | 2007-11-06 | 996,700 | 2.31 | 2.36 | 2.31 | 2.34 | 00:00:00 | | 2007-11-07 | 2,295,200 | 2.35 | 2.38 | 2.31 | 2.35 | 00:00:00 | | 2007-11-08 | 1,439,100 | 2.29 | 2.32 | 2.25 | 2.29 | 00:00:00 | | 2007-11-09 | 2,341,400 | 2.30 | 2.33 | 2.22 | 2.27 | 00:00:00 | | 2007-11-12 | 1,313,500 | 2.25 | 2.32 | 2.24 | 2.25 | 00:00:00 | | 2007-11-13 | 991,000 | 2.24 | 2.26 | 2.21 | 2.24 | 00:00:00 | | 2007-11-14 | 960,900 | 2.27 | 2.31 | 2.26 | 2.27 | 00:00:00 | | 2007-11-15 | 542,100 | 2.26 | 2.26 | 2.23 | 2.25 | 00:00:00 | | 2007-11-16 | 1,035,800 | 2.23 | 2.24 | 2.20 | 2.21 | 00:00:00 | | 2007-11-19 | 1,505,900 | 2.20 | 2.22 | 2.06 | 2.07 | 00:00:00 | | 2007-11-20 | 2,632,100 | 2.08 | 2.20 | 2.02 | 2.18 | 00:00:00 | | 2007-11-21 | 1,421,400 | 2.12 | 2.17 | 2.06 | 2.10 | 00:00:00 | | 2007-11-22 | 766,000 | 2.14 | 2.16 | 2.11 | 2.13 | 00:00:00 | | 2007-11-23 | 837,600 | 2.14 | 2.20 | 2.13 | 2.20 | 00:00:00 | | 2007-11-26 | 1,418,500 | 2.17 | 2.19 | 2.10 | 2.14 | 00:00:00 | | 2007-11-27 | 687,500 | 2.12 | 2.15 | 2.09 | 2.11 | 00:00:00 | | 2007-11-28 | 978,800 | 2.12 | 2.14 | 2.09 | 2.13 | 00:00:00 | | 2007-11-29 | 629,000 | 2.15 | 2.17 | 2.13 | 2.15 | 00:00:00 | | 2007-11-30 | 1,864,400 | 2.11 | 2.24 | 2.11 | 2.23 | 00:00:00 | | 2007-12-03 | 525,200 | 2.22 | 2.23 | 2.18 | 2.20 | 00:00:00 | | 2007-12-04 | 932,700 | 2.22 | 2.30 | 2.18 | 2.26 | 00:00:00 | | 2007-12-05 | 1,974,600 | 2.27 | 2.34 | 2.25 | 2.27 | 00:00:00 | | 2007-12-06 | 1,681,300 | 2.31 | 2.32 | 2.23 | 2.24 | 00:00:00 | | 2007-12-07 | 1,704,300 | 2.24 | 2.26 | 2.23 | 2.26 | 00:00:00 | | 2007-12-10 | 871,000 | 2.23 | 2.27 | 2.23 | 2.25 | 00:00:00 | | 2007-12-11 | 527,800 | 2.27 | 2.27 | 2.21 | 2.21 | 00:00:00 | | 2007-12-12 | 968,000 | 2.22 | 2.22 | 2.14 | 2.14 | 00:00:00 | | 2007-12-13 | 1,727,600 | 2.12 | 2.14 | 2.02 | 2.02 | 00:00:00 | | 2007-12-14 | 1,712,700 | 2.06 | 2.08 | 2.02 | 2.04 | 00:00:00 | | 2007-12-17 | 1,772,000 | 2.01 | 2.11 | 2.00 | 2.09 | 00:00:00 | | 2007-12-18 | 964,000 | 2.09 | 2.12 | 2.06 | 2.07 | 00:00:00 | | 2007-12-19 | 516,100 | 2.07 | 2.09 | 2.05 | 2.07 | 00:00:00 | | 2007-12-20 | 1,009,300 | 2.07 | 2.07 | 2.03 | 2.05 | 00:00:00 | | 2007-12-21 | 442,900 | 2.05 | 2.06 | 2.03 | 2.04 | 00:00:00 | | 2007-12-24 | 364,800 | 2.09 | 2.13 | 2.08 | 2.10 | 00:00:00 | | 2007-12-27 | 635,100 | 2.12 | 2.16 | 2.06 | 2.06 | 00:00:00 | | 2007-12-28 | 780,600 | 2.05 | 2.10 | 2.04 | 2.08 | 00:00:00 | | 2007-12-31 | 630,600 | 2.08 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2008-01-02 | 821,700 | 2.08 | 2.10 | 1.95 | 1.99 | 00:00:00 | | 2008-01-03 | 1,254,300 | 2.00 | 2.03 | 1.91 | 1.94 | 00:00:00 | | 2008-01-04 | 1,927,000 | 1.94 | 1.95 | 1.80 | 1.85 | 00:00:00 | | 2008-01-07 | 1,566,100 | 1.86 | 1.86 | 1.68 | 1.73 | 00:00:00 | | 2008-01-08 | 3,035,500 | 1.77 | 1.85 | 1.76 | 1.80 | 00:00:00 | | 2008-01-09 | 2,155,400 | 1.82 | 1.82 | 1.71 | 1.71 | 00:00:00 | | 2008-01-10 | 1,251,300 | 1.74 | 1.75 | 1.63 | 1.64 | 00:00:00 | | 2008-01-11 | 2,361,300 | 1.66 | 1.68 | 1.49 | 1.58 | 00:00:00 | | 2008-01-14 | 1,053,100 | 1.59 | 1.67 | 1.53 | 1.64 | 00:00:00 | | 2008-01-15 | 1,606,000 | 1.68 | 1.68 | 1.55 | 1.59 | 00:00:00 | | 2008-01-16 | 3,481,600 | 1.47 | 1.53 | 1.39 | 1.45 | 00:00:00 | | 2008-01-17 | 1,785,800 | 1.48 | 1.49 | 1.39 | 1.40 | 00:00:00 | | 2008-01-18 | 2,007,800 | 1.39 | 1.40 | 1.32 | 1.36 | 00:00:00 | | 2008-01-21 | 2,286,000 | 1.32 | 1.32 | 1.21 | 1.22 | 00:00:00 | | 2008-01-22 | 3,455,600 | 1.14 | 1.33 | 1.10 | 1.30 | 00:00:00 | | 2008-01-23 | 3,080,500 | 1.34 | 1.40 | 1.21 | 1.27 | 00:00:00 | | 2008-01-24 | 2,336,800 | 1.35 | 1.38 | 1.32 | 1.38 | 00:00:00 | | 2008-01-25 | 2,665,000 | 1.42 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2008-01-28 | 854,900 | 1.35 | 1.36 | 1.31 | 1.36 | 00:00:00 | | 2008-01-29 | 801,200 | 1.39 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2008-01-30 | 941,600 | 1.41 | 1.43 | 1.38 | 1.42 | 00:00:00 | | 2008-01-31 | 715,800 | 1.42 | 1.43 | 1.37 | 1.40 | 00:00:00 | | 2008-02-01 | 1,068,200 | 1.41 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2008-02-04 | 4,065,000 | 1.50 | 1.63 | 1.48 | 1.62 | 00:00:00 | | 2008-02-05 | 4,555,800 | 1.64 | 1.74 | 1.56 | 1.56 | 00:00:00 | | 2008-02-06 | 3,232,300 | 1.44 | 1.67 | 1.44 | 1.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
