|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-06 | 3,232,300 | 1.44 | 1.67 | 1.44 | 1.67 | 00:00:00 | 2008-02-07 | 2,523,600 | 1.66 | 1.68 | 1.58 | 1.60 | 00:00:00 | 2008-02-08 | 1,696,500 | 1.64 | 1.66 | 1.56 | 1.60 | 00:00:00 | 2008-02-11 | 2,603,500 | 1.57 | 1.59 | 1.46 | 1.49 | 00:00:00 | 2008-02-12 | 3,503,700 | 1.51 | 1.53 | 1.38 | 1.47 | 00:00:00 | 2008-02-13 | 2,897,100 | 1.43 | 1.54 | 1.40 | 1.50 | 00:00:00 | 2008-02-14 | 1,550,800 | 1.54 | 1.55 | 1.48 | 1.50 | 00:00:00 | 2008-02-15 | 683,700 | 1.47 | 1.51 | 1.45 | 1.47 | 00:00:00 | 2008-02-18 | 588,700 | 1.48 | 1.50 | 1.46 | 1.48 | 00:00:00 | 2008-02-19 | 1,135,000 | 1.48 | 1.50 | 1.44 | 1.50 | 00:00:00 | 2008-02-20 | 1,846,800 | 1.48 | 1.48 | 1.43 | 1.48 | 00:00:00 | 2008-02-21 | 787,500 | 1.46 | 1.49 | 1.44 | 1.45 | 00:00:00 | 2008-02-22 | 523,300 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | 2008-02-25 | 810,700 | 1.44 | 1.45 | 1.42 | 1.44 | 00:00:00 | 2008-02-26 | 1,352,700 | 1.45 | 1.45 | 1.41 | 1.45 | 00:00:00 | 2008-02-27 | 1,082,400 | 1.47 | 1.47 | 1.42 | 1.43 | 00:00:00 | 2008-02-28 | 2,909,900 | 1.44 | 1.54 | 1.43 | 1.50 | 00:00:00 | 2008-02-29 | 1,059,200 | 1.51 | 1.54 | 1.49 | 1.52 | 00:00:00 | 2008-03-03 | 907,300 | 1.50 | 1.51 | 1.47 | 1.50 | 00:00:00 | 2008-03-04 | 777,200 | 1.52 | 1.52 | 1.45 | 1.45 | 00:00:00 | 2008-03-05 | 392,500 | 1.48 | 1.48 | 1.44 | 1.45 | 00:00:00 | 2008-03-06 | 1,378,200 | 1.45 | 1.46 | 1.41 | 1.41 | 00:00:00 | 2008-03-07 | 1,010,000 | 1.40 | 1.40 | 1.36 | 1.37 | 00:00:00 | 2008-03-10 | 626,600 | 1.37 | 1.39 | 1.33 | 1.34 | 00:00:00 | 2008-03-11 | 827,800 | 1.34 | 1.36 | 1.33 | 1.34 | 00:00:00 | 2008-03-12 | 717,700 | 1.36 | 1.36 | 1.33 | 1.33 | 00:00:00 | 2008-03-13 | 973,300 | 1.32 | 1.32 | 1.25 | 1.29 | 00:00:00 | 2008-03-14 | 1,907,100 | 1.36 | 1.38 | 1.30 | 1.33 | 00:00:00 | 2008-03-17 | 1,126,000 | 1.28 | 1.31 | 1.26 | 1.26 | 00:00:00 | 2008-03-18 | 957,700 | 1.29 | 1.33 | 1.27 | 1.32 | 00:00:00 | 2008-03-19 | 1,291,800 | 1.34 | 1.34 | 1.30 | 1.31 | 00:00:00 | 2008-03-20 | 1,862,300 | 1.30 | 1.35 | 1.28 | 1.33 | 00:00:00 | 2008-03-21 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | 2008-03-24 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | 2008-03-25 | 1,831,500 | 1.35 | 1.40 | 1.35 | 1.39 | 00:00:00 | 2008-03-26 | 1,491,500 | 1.39 | 1.42 | 1.38 | 1.41 | 00:00:00 | 2008-03-27 | 5,031,000 | 1.40 | 1.56 | 1.40 | 1.56 | 00:00:00 | 2008-03-28 | 6,724,200 | 1.58 | 1.63 | 1.53 | 1.57 | 00:00:00 | 2008-03-31 | 2,706,100 | 1.55 | 1.57 | 1.49 | 1.51 | 00:00:00 | 2008-04-01 | 6,188,800 | 1.49 | 1.67 | 1.48 | 1.64 | 00:00:00 | 2008-04-02 | 3,047,100 | 1.65 | 1.69 | 1.63 | 1.65 | 00:00:00 | 2008-04-03 | 2,364,900 | 1.64 | 1.67 | 1.61 | 1.65 | 00:00:00 | 2008-04-04 | 5,856,800 | 1.61 | 1.62 | 1.50 | 1.50 | 00:00:00 | 2008-04-07 | 5,993,800 | 1.52 | 1.61 | 1.49 | 1.51 | 00:00:00 | 2008-04-08 | 2,707,500 | 1.52 | 1.54 | 1.50 | 1.51 | 00:00:00 | 2008-04-09 | 2,002,300 | 1.51 | 1.54 | 1.50 | 1.53 | 00:00:00 | 2008-04-10 | 3,028,100 | 1.53 | 1.59 | 1.51 | 1.55 | 00:00:00 | 2008-04-11 | 4,015,100 | 1.57 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2008-04-14 | 1,996,400 | 1.54 | 1.60 | 1.53 | 1.54 | 00:00:00 | 2008-04-15 | 1,763,000 | 1.56 | 1.56 | 1.52 | 1.54 | 00:00:00 | 2008-04-16 | 1,860,300 | 1.55 | 1.56 | 1.51 | 1.55 | 00:00:00 | 2008-04-17 | 924,300 | 1.56 | 1.56 | 1.53 | 1.55 | 00:00:00 | 2008-04-18 | 738,300 | 1.54 | 1.56 | 1.53 | 1.56 | 00:00:00 | 2008-04-21 | 2,422,000 | 1.57 | 1.61 | 1.55 | 1.59 | 00:00:00 | 2008-04-22 | 1,031,200 | 1.58 | 1.61 | 1.57 | 1.57 | 00:00:00 | 2008-04-23 | 508,500 | 1.57 | 1.58 | 1.56 | 1.56 | 00:00:00 | 2008-04-24 | 751,600 | 1.57 | 1.57 | 1.53 | 1.53 | 00:00:00 | 2008-04-25 | 259,100 | 1.55 | 1.57 | 1.55 | 1.55 | 00:00:00 | 2008-04-28 | 454,500 | 1.56 | 1.57 | 1.54 | 1.55 | 00:00:00 | 2008-04-29 | 570,700 | 1.54 | 1.56 | 1.53 | 1.56 | 00:00:00 | 2008-04-30 | 425,400 | 1.56 | 1.57 | 1.55 | 1.55 | 00:00:00 | 2008-05-02 | 579,100 | 1.56 | 1.56 | 1.54 | 1.54 | 00:00:00 | 2008-05-05 | 1,141,100 | 1.54 | 1.57 | 1.54 | 1.55 | 00:00:00 | 2008-05-06 | 1,950,500 | 1.57 | 1.61 | 1.55 | 1.59 | 00:00:00 | 2008-05-07 | 2,321,200 | 1.61 | 1.65 | 1.60 | 1.62 | 00:00:00 | 2008-05-08 | 1,042,000 | 1.60 | 1.63 | 1.58 | 1.63 | 00:00:00 | 2008-05-09 | 989,300 | 1.63 | 1.64 | 1.61 | 1.63 | 00:00:00 | 2008-05-12 | 1,034,000 | 1.64 | 1.65 | 1.63 | 1.63 | 00:00:00 | 2008-05-13 | 1,673,500 | 1.64 | 1.65 | 1.61 | 1.65 | 00:00:00 | 2008-05-14 | 3,039,600 | 1.66 | 1.73 | 1.66 | 1.71 | 00:00:00 | 2008-05-15 | 1,407,000 | 1.68 | 1.69 | 1.65 | 1.67 | 00:00:00 | 2008-05-16 | 2,617,600 | 1.68 | 1.75 | 1.67 | 1.73 | 00:00:00 | 2008-05-19 | 1,543,200 | 1.74 | 1.77 | 1.73 | 1.76 | 00:00:00 | 2008-05-20 | 848,500 | 1.75 | 1.76 | 1.73 | 1.73 | 00:00:00 | 2008-05-21 | 1,155,100 | 1.73 | 1.76 | 1.73 | 1.73 | 00:00:00 | 2008-05-22 | 489,700 | 1.74 | 1.74 | 1.71 | 1.73 | 00:00:00 | 2008-05-23 | 775,700 | 1.73 | 1.74 | 1.71 | 1.73 | 00:00:00 | 2008-05-26 | 415,800 | 1.72 | 1.72 | 1.70 | 1.71 | 00:00:00 | 2008-05-27 | 1,017,500 | 1.71 | 1.72 | 1.65 | 1.65 | 00:00:00 | 2008-05-28 | 1,203,700 | 1.65 | 1.66 | 1.62 | 1.62 | 00:00:00 | 2008-05-29 | 655,300 | 1.63 | 1.63 | 1.59 | 1.59 | 00:00:00 | 2008-05-30 | 932,200 | 1.60 | 1.64 | 1.60 | 1.64 | 00:00:00 | 2008-06-02 | 364,600 | 1.65 | 1.65 | 1.62 | 1.64 | 00:00:00 | 2008-06-03 | 853,900 | 1.62 | 1.64 | 1.59 | 1.61 | 00:00:00 | 2008-06-04 | 672,200 | 1.60 | 1.61 | 1.57 | 1.58 | 00:00:00 | 2008-06-05 | 717,200 | 1.58 | 1.59 | 1.56 | 1.59 | 00:00:00 | 2008-06-06 | 643,000 | 1.59 | 1.59 | 1.51 | 1.51 | 00:00:00 | 2008-06-10 | 1,180,600 | 1.40 | 1.44 | 1.39 | 1.42 | 00:00:00 | 2008-06-11 | 2,392,200 | 1.44 | 1.45 | 1.31 | 1.31 | 00:00:00 | 2008-06-12 | 2,296,000 | 1.34 | 1.36 | 1.31 | 1.32 | 00:00:00 | 2008-06-13 | 1,424,200 | 1.30 | 1.31 | 1.27 | 1.29 | 00:00:00 | 2008-06-16 | 1,297,800 | 1.30 | 1.33 | 1.29 | 1.32 | 00:00:00 | 2008-06-17 | 2,076,100 | 1.33 | 1.34 | 1.31 | 1.31 | 00:00:00 | 2008-06-18 | 1,466,900 | 1.32 | 1.32 | 1.26 | 1.28 | 00:00:00 | 2008-06-19 | 2,318,200 | 1.27 | 1.28 | 1.19 | 1.20 | 00:00:00 | 2008-06-20 | 2,171,000 | 1.18 | 1.22 | 1.10 | 1.14 | 00:00:00 | 2008-06-23 | 1,357,000 | 1.11 | 1.15 | 1.10 | 1.11 | 00:00:00 | 2008-06-24 | 3,312,300 | 1.12 | 1.12 | 1.02 | 1.10 | 00:00:00 | 2008-06-25 | 2,568,700 | 1.10 | 1.14 | 1.09 | 1.12 | 00:00:00 | 2008-06-26 | 2,011,400 | 1.14 | 1.14 | 1.05 | 1.05 | 00:00:00 | 2008-06-27 | 3,781,300 | 1.06 | 1.07 | 0.98 | 1.00 | 00:00:00 | 2008-06-30 | 4,573,000 | 1.00 | 1.02 | 0.90 | 0.90 | 00:00:00 | 2008-07-01 | 7,324,500 | 0.86 | 0.88 | 0.75 | 0.75 | 00:00:00 | 2008-07-02 | 11,414,400 | 0.77 | 0.85 | 0.72 | 0.80 | 00:00:00 | 2008-07-03 | 8,606,900 | 0.78 | 0.87 | 0.76 | 0.83 | 00:00:00 | 2008-07-04 | 2,112,400 | 0.84 | 0.85 | 0.81 | 0.82 | 00:00:00 | 2008-07-07 | 2,872,500 | 0.83 | 0.87 | 0.82 | 0.85 | 00:00:00 | 2008-07-08 | 3,598,700 | 0.83 | 0.85 | 0.81 | 0.84 | 00:00:00 | 2008-07-09 | 7,600,800 | 0.86 | 0.93 | 0.86 | 0.91 | 00:00:00 | 2008-07-10 | 3,179,000 | 0.88 | 0.92 | 0.86 | 0.89 | 00:00:00 | 2008-07-11 | 3,594,200 | 0.90 | 0.91 | 0.85 | 0.86 | 00:00:00 | 2008-07-14 | 3,322,100 | 0.88 | 0.89 | 0.82 | 0.86 | 00:00:00 | 2008-07-15 | 3,826,700 | 0.84 | 0.86 | 0.79 | 0.86 | 00:00:00 | 2008-07-16 | 3,883,100 | 0.87 | 0.90 | 0.83 | 0.89 | 00:00:00 | 2008-07-17 | 9,473,900 | 0.91 | 1.01 | 0.89 | 0.98 | 00:00:00 | 2008-07-18 | 6,026,700 | 1.00 | 1.06 | 0.98 | 1.04 | 00:00:00 | 2008-07-21 | 6,880,300 | 1.06 | 1.16 | 1.06 | 1.15 | 00:00:00 | 2008-07-22 | 6,669,400 | 1.16 | 1.16 | 1.09 | 1.10 | 00:00:00 | 2008-07-23 | 9,361,700 | 1.13 | 1.21 | 1.12 | 1.17 | 00:00:00 | 2008-07-24 | 5,038,300 | 1.20 | 1.24 | 1.18 | 1.21 | 00:00:00 | 2008-07-25 | 3,887,000 | 1.17 | 1.21 | 1.15 | 1.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|