|
 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 | | 2000-06-26 | 1,418 | 1.54 | 1.56 | 1.53 | 1.56 | 00:00:00 | | 2000-06-27 | 1,248 | 1.56 | 1.56 | 1.53 | 1.56 | 00:00:00 | | 2000-06-28 | 1,296 | 1.54 | 1.55 | 1.54 | 1.55 | 00:00:00 | | 2000-06-29 | 1,044 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2000-06-30 | 1,248 | 1.53 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2000-07-03 | 1,203 | 1.55 | 1.56 | 1.55 | 1.56 | 00:00:00 | | 2000-07-04 | 1,258 | 1.54 | 1.56 | 1.54 | 1.56 | 00:00:00 | | 2000-07-05 | 1,350 | 1.55 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2000-07-06 | 1,224 | 1.55 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2000-07-07 | 1,525 | 1.54 | 1.55 | 1.53 | 1.54 | 00:00:00 | | 2000-07-10 | 1,246 | 1.54 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2000-07-11 | 1,464 | 1.51 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2000-07-12 | 727 | 1.50 | 1.54 | 1.49 | 1.52 | 00:00:00 | | 2000-07-13 | 419 | 1.50 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2000-07-14 | 883 | 1.51 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2000-07-17 | 1,455 | 1.52 | 1.52 | 1.48 | 1.52 | 00:00:00 | | 2000-07-18 | 1,297 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2000-07-19 | 7,933 | 1.50 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2000-07-20 | 1,102 | 1.52 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2000-07-21 | 1,167 | 1.52 | 1.52 | 1.49 | 1.52 | 00:00:00 | | 2000-07-24 | 720 | 1.49 | 1.52 | 1.49 | 1.52 | 00:00:00 | | 2000-07-25 | 276 | 1.51 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2000-07-26 | 1,092 | 1.50 | 1.51 | 1.49 | 1.50 | 00:00:00 | | 2000-07-27 | 1,423 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2000-07-28 | 279 | 1.49 | 1.51 | 1.49 | 1.50 | 00:00:00 | | 2000-07-31 | 1,553 | 1.51 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2000-08-01 | 1,392 | 1.51 | 1.54 | 1.51 | 1.54 | 00:00:00 | | 2000-08-02 | 1,863 | 1.52 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2000-08-03 | 768 | 1.53 | 1.55 | 1.53 | 1.54 | 00:00:00 | | 2000-08-04 | 1,344 | 1.53 | 1.54 | 1.53 | 1.53 | 00:00:00 | | 2000-08-07 | 1,014 | 1.53 | 1.54 | 1.52 | 1.54 | 00:00:00 | | 2000-08-08 | 2,196 | 1.53 | 1.55 | 1.53 | 1.54 | 00:00:00 | | 2000-08-09 | 1,912 | 1.53 | 1.55 | 1.53 | 1.54 | 00:00:00 | | 2000-08-10 | 1,400 | 1.54 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2000-08-11 | 1,381 | 1.53 | 1.53 | 1.51 | 1.52 | 00:00:00 | | 2000-08-14 | 1,170 | 1.50 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2000-08-16 | 856 | 1.51 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2000-08-17 | 911 | 1.51 | 1.51 | 1.50 | 1.51 | 00:00:00 | | 2000-08-18 | 1,827 | 1.52 | 1.53 | 1.52 | 1.52 | 00:00:00 | | 2000-08-21 | 1,315 | 1.52 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2000-08-22 | 1,082 | 1.51 | 1.51 | 1.50 | 1.51 | 00:00:00 | | 2000-08-23 | 1,071 | 1.51 | 1.52 | 1.49 | 1.51 | 00:00:00 | | 2000-08-24 | 1,290 | 1.50 | 1.51 | 1.49 | 1.50 | 00:00:00 | | 2000-08-25 | 917 | 1.50 | 1.51 | 1.49 | 1.51 | 00:00:00 | | 2000-08-28 | 1,104 | 1.51 | 1.51 | 1.50 | 1.51 | 00:00:00 | | 2000-08-29 | 1,305 | 1.51 | 1.51 | 1.49 | 1.51 | 00:00:00 | | 2000-08-30 | 751 | 1.51 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2000-08-31 | 1,212 | 1.51 | 1.54 | 1.51 | 1.53 | 00:00:00 | | 2000-09-01 | 841 | 1.54 | 1.55 | 1.51 | 1.53 | 00:00:00 | | 2000-09-04 | 1,099 | 1.54 | 1.54 | 1.51 | 1.54 | 00:00:00 | | 2000-09-05 | 879 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2000-09-06 | 816 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | | 2000-09-07 | 720 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | | 2000-09-08 | 2,058 | 1.54 | 1.60 | 1.53 | 1.58 | 00:00:00 | | 2000-09-11 | 1,556 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2000-09-12 | 1,188 | 1.58 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2000-09-13 | 999 | 1.56 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2000-09-14 | 975 | 1.56 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2000-09-15 | 1,240 | 1.58 | 1.58 | 1.54 | 1.58 | 00:00:00 | | 2000-09-18 | 1,014 | 1.58 | 1.58 | 1.55 | 1.57 | 00:00:00 | | 2000-09-19 | 542 | 1.57 | 1.58 | 1.54 | 1.57 | 00:00:00 | | 2000-09-20 | 654 | 1.55 | 1.57 | 1.53 | 1.56 | 00:00:00 | | 2000-09-21 | 1,044 | 1.54 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2000-09-22 | 1,428 | 1.52 | 1.57 | 1.51 | 1.54 | 00:00:00 | | 2000-09-25 | 783 | 1.55 | 1.57 | 1.54 | 1.55 | 00:00:00 | | 2000-09-26 | 927 | 1.55 | 1.55 | 1.53 | 1.54 | 00:00:00 | | 2000-09-28 | 3,889 | 1.56 | 1.62 | 1.55 | 1.58 | 00:00:00 | | 2000-09-29 | 2,385 | 1.58 | 1.62 | 1.58 | 1.60 | 00:00:00 | | 2000-10-02 | 3,561 | 1.63 | 1.69 | 1.58 | 1.61 | 00:00:00 | | 2000-10-03 | 1,674 | 1.59 | 1.63 | 1.55 | 1.60 | 00:00:00 | | 2000-10-04 | 2,574 | 1.59 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2000-10-06 | 1,215 | 1.60 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2000-10-09 | 813 | 1.55 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2000-10-10 | 2,787 | 1.59 | 1.59 | 1.50 | 1.55 | 00:00:00 | | 2000-10-11 | 1,071 | 1.52 | 1.54 | 1.50 | 1.53 | 00:00:00 | | 2000-10-12 | 1,123 | 1.53 | 1.53 | 1.48 | 1.51 | 00:00:00 | | 2000-10-13 | 2,083 | 1.48 | 1.50 | 1.43 | 1.47 | 00:00:00 | | 2000-10-16 | 1,087 | 1.47 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2000-10-17 | 708 | 1.49 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2000-10-18 | 928 | 1.49 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2000-10-19 | 1,087 | 1.48 | 1.50 | 1.48 | 1.49 | 00:00:00 | | 2000-10-20 | 1,085 | 1.48 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2000-10-23 | 1,016 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2000-10-24 | 1,032 | 1.47 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2000-10-25 | 1,372 | 1.48 | 1.49 | 1.47 | 1.47 | 00:00:00 | | 2000-10-26 | 644 | 1.49 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2000-10-27 | 436 | 1.47 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2000-10-30 | 1,123 | 1.48 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2000-10-31 | 169,122 | 1.48 | 1.48 | 1.46 | 1.48 | 00:00:00 | | 2000-11-02 | 954 | 1.48 | 1.48 | 1.47 | 1.48 | 00:00:00 | | 2000-11-03 | 1,270 | 1.47 | 1.49 | 1.46 | 1.49 | 00:00:00 | | 2000-11-06 | 602 | 1.48 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2000-11-07 | 1,482 | 1.49 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2000-11-08 | 2,829 | 1.47 | 1.49 | 1.44 | 1.48 | 00:00:00 | | 2000-11-09 | 1,036 | 1.47 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2000-11-10 | 1,577 | 1.46 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2000-11-13 | 984 | 1.46 | 1.47 | 1.44 | 1.46 | 00:00:00 | | 2000-11-14 | 924 | 1.46 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2000-11-15 | 1,050 | 1.47 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2000-11-16 | 1,030 | 1.45 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2000-11-17 | 1,256 | 1.45 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2000-11-20 | 1,096 | 1.45 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2000-11-21 | 1,388 | 1.45 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2000-11-22 | 2,245 | 1.45 | 1.46 | 1.42 | 1.42 | 00:00:00 | | 2000-11-23 | 987 | 1.43 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2000-11-24 | 1,110 | 1.42 | 1.43 | 1.39 | 1.42 | 00:00:00 | | 2000-11-27 | 1,267 | 1.41 | 1.41 | 1.35 | 1.40 | 00:00:00 | | 2000-11-28 | 84,161 | 1.40 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2000-11-29 | 1,236 | 1.39 | 1.41 | 1.37 | 1.40 | 00:00:00 | | 2000-11-30 | 1,163 | 1.38 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2000-12-04 | 1,564 | 1.37 | 1.37 | 1.29 | 1.36 | 00:00:00 | | 2000-12-05 | 927 | 1.35 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2000-12-06 | 2,381 | 1.34 | 1.35 | 1.29 | 1.33 | 00:00:00 | | 2000-12-07 | 1,193 | 1.29 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2000-12-11 | 1,169 | 1.32 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2000-12-12 | 1,180 | 1.32 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2000-12-13 | 1,057 | 1.31 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2000-12-14 | 1,079 | 1.28 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2000-12-15 | 1,049 | 1.27 | 1.30 | 1.26 | 1.29 | 00:00:00 | | 2000-12-18 | 2,235 | 1.28 | 1.28 | 1.19 | 1.21 | 00:00:00 | | 2000-12-19 | 1,128 | 1.23 | 1.24 | 1.19 | 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 > >> |
|
