|
 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 | | 2008-07-25 | 3,887,000 | 1.17 | 1.21 | 1.15 | 1.20 | 00:00:00 | | 2008-07-28 | 3,240,800 | 1.18 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2008-07-29 | 6,012,900 | 1.07 | 1.09 | 1.03 | 1.07 | 00:00:00 | | 2008-07-30 | 2,511,000 | 1.12 | 1.14 | 1.07 | 1.07 | 00:00:00 | | 2008-07-31 | 2,874,200 | 1.07 | 1.09 | 1.02 | 1.04 | 00:00:00 | | 2008-08-01 | 1,247,700 | 1.03 | 1.06 | 1.01 | 1.06 | 00:00:00 | | 2008-08-04 | 851,300 | 1.07 | 1.08 | 1.04 | 1.05 | 00:00:00 | | 2008-08-05 | 3,115,800 | 1.06 | 1.11 | 1.04 | 1.07 | 00:00:00 | | 2008-08-06 | 1,636,500 | 1.08 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2008-08-07 | 1,081,200 | 1.09 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2008-08-08 | 1,407,500 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2008-08-11 | 1,927,200 | 1.09 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2008-08-12 | 1,166,400 | 1.13 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2008-08-13 | 1,229,100 | 1.12 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2008-08-14 | 714,400 | 1.11 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2008-08-15 | 466,700 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2008-08-18 | 537,100 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2008-08-19 | 1,651,600 | 1.08 | 1.08 | 1.02 | 1.02 | 00:00:00 | | 2008-08-20 | 1,365,700 | 1.02 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2008-08-21 | 783,500 | 1.03 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2008-08-22 | 666,700 | 1.03 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2008-08-25 | 389,200 | 1.07 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2008-08-26 | 3,769,800 | 1.06 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2008-08-27 | 4,610,100 | 1.04 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2008-08-28 | 4,222,200 | 1.02 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2008-08-29 | 2,723,100 | 1.03 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2008-09-01 | 1,492,100 | 1.00 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2008-09-02 | 1,398,500 | 1.01 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2008-09-03 | 1,045,700 | 1.02 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2008-09-04 | 1,952,700 | 1.04 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2008-09-05 | 1,118,400 | 1.02 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2008-09-08 | 791,900 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2008-09-09 | 720,700 | 1.02 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2008-09-10 | 658,100 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2008-09-11 | 581,100 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2008-09-12 | 306,400 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2008-09-15 | 590,400 | 0.98 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2008-09-16 | 1,960,300 | 0.97 | 0.97 | 0.89 | 0.95 | 00:00:00 | | 2008-09-17 | 940,900 | 0.97 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2008-09-18 | 862,600 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2008-09-19 | 2,065,900 | 0.94 | 1.04 | 0.94 | 1.03 | 00:00:00 | | 2008-09-22 | 1,145,600 | 1.04 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2008-09-23 | 741,400 | 1.01 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2008-09-24 | 1,316,600 | 1.00 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2008-09-25 | 609,800 | 0.99 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2008-09-26 | 374,600 | 1.01 | 1.02 | 0.98 | 0.99 | 00:00:00 | | 2008-09-29 | 534,300 | 1.03 | 1.03 | 0.96 | 1.00 | 00:00:00 | | 2008-09-30 | 1,269,600 | 0.94 | 1.01 | 0.92 | 1.00 | 00:00:00 | | 2008-10-01 | 496,600 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2008-10-02 | 1,254,100 | 1.01 | 1.01 | 0.96 | 0.97 | 00:00:00 | | 2008-10-03 | 641,800 | 0.97 | 0.98 | 0.94 | 0.94 | 00:00:00 | | 2008-10-06 | 1,153,200 | 0.91 | 0.94 | 0.88 | 0.90 | 00:00:00 | | 2008-10-07 | 848,100 | 0.90 | 0.92 | 0.82 | 0.89 | 00:00:00 | | 2008-10-08 | 1,173,300 | 0.86 | 0.91 | 0.78 | 0.85 | 00:00:00 | | 2008-10-09 | 840,800 | 0.86 | 0.90 | 0.83 | 0.85 | 00:00:00 | | 2008-10-10 | 1,095,300 | 0.82 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2008-10-13 | 2,128,300 | 0.83 | 0.91 | 0.83 | 0.91 | 00:00:00 | | 2008-10-14 | 3,577,300 | 0.91 | 0.98 | 0.88 | 0.91 | 00:00:00 | | 2008-10-15 | 890,800 | 0.91 | 0.92 | 0.86 | 0.86 | 00:00:00 | | 2008-10-16 | 1,203,900 | 0.86 | 0.86 | 0.80 | 0.82 | 00:00:00 | | 2008-10-17 | 1,006,200 | 0.87 | 0.88 | 0.81 | 0.83 | 00:00:00 | | 2008-10-20 | 595,100 | 0.85 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2008-10-21 | 939,700 | 0.84 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2008-10-22 | 906,500 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2008-10-23 | 1,038,100 | 0.76 | 0.77 | 0.73 | 0.74 | 00:00:00 | | 2008-10-24 | 1,115,200 | 0.73 | 0.73 | 0.66 | 0.73 | 00:00:00 | | 2008-10-27 | 635,300 | 0.69 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2008-10-28 | 651,400 | 0.72 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2008-10-29 | 1,275,900 | 0.70 | 0.74 | 0.69 | 0.71 | 00:00:00 | | 2008-10-30 | 907,700 | 0.72 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2008-10-31 | 721,000 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2008-11-03 | 885,600 | 0.73 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2008-11-04 | 1,618,900 | 0.72 | 0.78 | 0.71 | 0.78 | 00:00:00 | | 2008-11-05 | 1,096,800 | 0.78 | 0.78 | 0.74 | 0.77 | 00:00:00 | | 2008-11-06 | 831,800 | 0.74 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2008-11-07 | 956,000 | 0.75 | 0.78 | 0.74 | 0.77 | 00:00:00 | | 2008-11-10 | 1,306,800 | 0.78 | 0.79 | 0.74 | 0.75 | 00:00:00 | | 2008-11-11 | 659,300 | 0.74 | 0.76 | 0.71 | 0.72 | 00:00:00 | | 2008-11-12 | 411,200 | 0.74 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2008-11-13 | 256,600 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2008-11-14 | 655,600 | 0.73 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2008-11-17 | 328,600 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2008-11-18 | 411,200 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2008-11-19 | 557,600 | 0.66 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2008-11-20 | 619,100 | 0.63 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2008-11-21 | 808,100 | 0.63 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2008-11-24 | 576,600 | 0.60 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2008-11-25 | 329,100 | 0.63 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2008-11-26 | 183,000 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2008-11-27 | 489,000 | 0.63 | 0.68 | 0.62 | 0.64 | 00:00:00 | | 2008-11-28 | 377,800 | 0.65 | 0.66 | 0.62 | 0.63 | 00:00:00 | | 2008-12-01 | 132,900 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2008-12-02 | 290,400 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2008-12-03 | 320,100 | 0.61 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2008-12-04 | 317,600 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2008-12-05 | 185,300 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2008-12-08 | 235,300 | 0.63 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2008-12-09 | 135,800 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2008-12-10 | 293,500 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2008-12-11 | 134,300 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2008-12-12 | 153,100 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2008-12-15 | 422,300 | 0.62 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2008-12-16 | 374,100 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2008-12-17 | 934,300 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2008-12-18 | 493,800 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2008-12-19 | 345,500 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2008-12-22 | 88,000 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2008-12-23 | 98,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-12-24 | 41,100 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2008-12-29 | 202,200 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-12-30 | 738,900 | 0.60 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2008-12-31 | 411,300 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2009-01-02 | 212,300 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2009-01-05 | 301,400 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2009-01-06 | 1,035,700 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2009-01-07 | 444,900 | 0.64 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2009-01-08 | 317,800 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-01-09 | 406,900 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-01-12 | 170,200 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2009-01-13 | 171,300 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2009-01-14 | 398,000 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
