|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-14 | 398,000 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2009-01-15 | 134,900 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2009-01-16 | 368,000 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2009-01-19 | 535,300 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2009-01-20 | 275,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2009-01-21 | 1,100,800 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2009-01-22 | 1,029,900 | 0.58 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2009-01-23 | 1,180,700 | 0.57 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2009-01-26 | 340,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2009-01-27 | 333,900 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2009-01-28 | 282,400 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2009-01-29 | 296,500 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2009-01-30 | 155,700 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2009-02-02 | 85,000 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2009-02-03 | 290,900 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2009-02-04 | 848,800 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2009-02-05 | 4,521,100 | 0.53 | 0.53 | 0.45 | 0.48 | 00:00:00 | | 2009-02-06 | 1,586,900 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2009-02-09 | 1,118,200 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2009-02-10 | 842,900 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2009-02-11 | 293,100 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-02-12 | 163,200 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-02-13 | 224,700 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-02-16 | 288,200 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-02-17 | 579,300 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2009-02-18 | 176,200 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2009-02-19 | 333,600 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2009-02-20 | 177,000 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2009-02-23 | 119,200 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2009-02-24 | 278,100 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2009-02-25 | 199,400 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2009-02-26 | 241,900 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2009-02-27 | 173,200 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2009-03-02 | 210,400 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2009-03-03 | 127,700 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2009-03-04 | 289,600 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2009-03-05 | 248,100 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2009-03-06 | 291,400 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2009-03-09 | 302,000 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2009-03-10 | 259,100 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2009-03-11 | 118,800 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2009-03-12 | 55,300 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2009-03-13 | 274,700 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-03-16 | 91,600 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2009-03-17 | 75,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-03-18 | 65,100 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2009-03-19 | 426,500 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2009-03-20 | 130,300 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2009-03-23 | 123,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2009-03-24 | 268,900 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2009-03-25 | 105,800 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2009-03-26 | 220,400 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2009-03-27 | 72,900 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2009-03-30 | 136,800 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2009-03-31 | 67,700 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2009-04-01 | 65,000 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2009-04-02 | 282,300 | 0.47 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2009-04-03 | 1,787,600 | 0.50 | 0.57 | 0.49 | 0.54 | 00:00:00 | | 2009-04-06 | 1,827,600 | 0.53 | 0.59 | 0.53 | 0.57 | 00:00:00 | | 2009-04-07 | 526,800 | 0.58 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2009-04-08 | 333,400 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2009-04-09 | 804,900 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2009-04-14 | 1,644,300 | 0.58 | 0.62 | 0.58 | 0.61 | 00:00:00 | | 2009-04-15 | 643,600 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2009-04-16 | 1,440,200 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2009-04-17 | 2,123,600 | 0.64 | 0.69 | 0.64 | 0.69 | 00:00:00 | | 2009-04-20 | 1,252,700 | 0.73 | 0.74 | 0.66 | 0.68 | 00:00:00 | | 2009-04-21 | 921,700 | 0.67 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2009-04-22 | 417,200 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2009-04-23 | 456,100 | 0.72 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2009-04-24 | 630,100 | 0.71 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2009-04-27 | 197,600 | 0.74 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2009-04-28 | 377,900 | 0.73 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2009-04-29 | 470,600 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2009-04-30 | 682,500 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2009-05-04 | 1,268,300 | 0.78 | 0.86 | 0.78 | 0.86 | 00:00:00 | | 2009-05-05 | 2,397,800 | 0.88 | 0.94 | 0.88 | 0.90 | 00:00:00 | | 2009-05-06 | 1,828,300 | 0.93 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2009-05-07 | 4,026,200 | 1.02 | 1.10 | 0.99 | 1.02 | 00:00:00 | | 2009-05-08 | 2,896,300 | 1.00 | 1.09 | 0.99 | 1.01 | 00:00:00 | | 2009-05-11 | 1,337,200 | 1.03 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2009-05-12 | 1,899,900 | 1.01 | 1.02 | 0.88 | 0.90 | 00:00:00 | | 2009-05-13 | 1,675,500 | 0.93 | 0.94 | 0.86 | 0.88 | 00:00:00 | | 2009-05-14 | 1,807,700 | 0.88 | 0.93 | 0.82 | 0.92 | 00:00:00 | | 2009-05-15 | 1,150,600 | 0.96 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2009-05-18 | 621,000 | 0.94 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2009-05-19 | 736,700 | 0.98 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2009-05-20 | 979,200 | 0.97 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2009-05-21 | 350,600 | 0.96 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2009-05-22 | 419,000 | 0.96 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2009-05-25 | 227,800 | 0.97 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-05-26 | 267,700 | 0.96 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2009-05-27 | 321,400 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-05-28 | 640,600 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2009-05-29 | 835,500 | 0.98 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2009-06-01 | 3,156,900 | 0.99 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2009-06-02 | 3,100,000 | 1.07 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2009-06-03 | 2,294,800 | 1.09 | 1.09 | 1.02 | 1.04 | 00:00:00 | | 2009-06-04 | 812,500 | 1.04 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2009-06-05 | 1,249,100 | 1.02 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2009-06-08 | 865,900 | 1.03 | 1.03 | 0.98 | 1.00 | 00:00:00 | | 2009-06-09 | 359,200 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-06-10 | 253,900 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-06-11 | 108,500 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2009-06-12 | 174,000 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2009-06-15 | 337,300 | 1.01 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2009-06-16 | 356,200 | 0.99 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2009-06-17 | 857,400 | 0.97 | 0.98 | 0.94 | 0.94 | 00:00:00 | | 2009-06-18 | 363,300 | 0.94 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2009-06-19 | 292,900 | 0.97 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2009-06-22 | 410,800 | 0.97 | 0.98 | 0.94 | 0.96 | 00:00:00 | | 2009-06-23 | 394,000 | 0.94 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2009-06-24 | 630,900 | 0.91 | 0.92 | 0.87 | 0.89 | 00:00:00 | | 2009-06-25 | 347,700 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2009-06-26 | 490,500 | 0.89 | 0.93 | 0.89 | 0.91 | 00:00:00 | | 2009-06-29 | 397,500 | 0.93 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2009-06-30 | 829,600 | 0.95 | 0.98 | 0.94 | 0.95 | 00:00:00 | | 2009-07-01 | 521,100 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2009-07-02 | 503,500 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2009-07-03 | 186,600 | 0.95 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-07-06 | 348,000 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
