|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-06 | 348,000 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2009-07-07 | 111,200 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2009-07-08 | 303,600 | 0.93 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2009-07-09 | 137,200 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2009-07-10 | 38,500 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2009-07-13 | 112,400 | 0.94 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2009-07-14 | 149,000 | 0.95 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2009-07-15 | 148,900 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2009-07-16 | 215,500 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2009-07-17 | 169,400 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2009-07-20 | 143,300 | 0.93 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2009-07-21 | 97,000 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2009-07-22 | 110,500 | 0.94 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2009-07-23 | 279,600 | 0.94 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2009-07-24 | 330,200 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2009-07-27 | 289,600 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2009-07-28 | 139,600 | 0.93 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2009-07-29 | 59,300 | 0.91 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2009-07-30 | 998,300 | 0.92 | 0.97 | 0.91 | 0.96 | 00:00:00 | | 2009-07-31 | 299,300 | 0.96 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2009-08-03 | 304,100 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2009-08-04 | 1,290,900 | 0.95 | 0.98 | 0.94 | 0.98 | 00:00:00 | | 2009-08-05 | 1,013,900 | 0.98 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2009-08-06 | 1,441,900 | 0.97 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2009-08-07 | 802,100 | 0.97 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2009-08-10 | 305,500 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-08-11 | 351,200 | 0.97 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2009-08-12 | 93,100 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2009-08-13 | 351,100 | 0.97 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2009-08-14 | 2,251,300 | 0.98 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2009-08-17 | 604,900 | 0.99 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2009-08-18 | 917,300 | 0.98 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2009-08-19 | 564,300 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2009-08-20 | 858,400 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-08-21 | 485,700 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2009-08-24 | 948,100 | 1.00 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2009-08-25 | 300,400 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-08-26 | 775,400 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2009-08-27 | 2,968,600 | 1.03 | 1.08 | 1.03 | 1.07 | 00:00:00 | | 2009-08-28 | 1,292,800 | 1.07 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2009-08-31 | 461,000 | 1.06 | 1.08 | 1.03 | 1.05 | 00:00:00 | | 2009-09-01 | 778,700 | 1.06 | 1.07 | 1.02 | 1.02 | 00:00:00 | | 2009-09-02 | 1,303,100 | 1.00 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2009-09-03 | 295,600 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2009-09-04 | 359,400 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2009-09-07 | 199,900 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2009-09-08 | 455,400 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2009-09-09 | 308,400 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2009-09-10 | 409,100 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2009-09-11 | 362,200 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2009-09-14 | 245,200 | 1.02 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2009-09-15 | 1,118,000 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2009-09-16 | 2,199,200 | 1.06 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2009-09-17 | 1,380,200 | 1.08 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2009-09-18 | 744,500 | 1.07 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2009-09-21 | 264,900 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2009-09-22 | 260,500 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2009-09-23 | 1,561,300 | 1.07 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2009-09-24 | 4,541,400 | 1.08 | 1.15 | 1.06 | 1.12 | 00:00:00 | | 2009-09-25 | 1,556,200 | 1.12 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2009-09-28 | 1,575,600 | 1.12 | 1.14 | 1.09 | 1.12 | 00:00:00 | | 2009-09-29 | 714,400 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2009-09-30 | 545,900 | 1.11 | 1.12 | 1.05 | 1.10 | 00:00:00 | | 2009-10-01 | 726,000 | 1.10 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2009-10-02 | 915,200 | 1.07 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2009-10-05 | 140,600 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2009-10-06 | 424,600 | 1.09 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2009-10-07 | 951,800 | 1.10 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2009-10-08 | 1,190,500 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2009-10-09 | 493,600 | 1.12 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2009-10-12 | 513,600 | 1.12 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2009-10-13 | 405,700 | 1.13 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2009-10-14 | 606,800 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2009-10-15 | 316,700 | 1.13 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2009-10-16 | 496,300 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2009-10-19 | 4,779,300 | 1.12 | 1.21 | 1.12 | 1.21 | 00:00:00 | | 2009-10-20 | 4,810,300 | 1.24 | 1.25 | 1.19 | 1.21 | 00:00:00 | | 2009-10-21 | 1,801,500 | 1.20 | 1.21 | 1.16 | 1.19 | 00:00:00 | | 2009-10-22 | 1,069,100 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2009-10-23 | 437,600 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2009-10-26 | 791,400 | 1.15 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2009-10-27 | 1,000,400 | 1.11 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2009-10-28 | 1,339,700 | 1.10 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2009-10-29 | 1,580,600 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2009-10-30 | 874,300 | 1.10 | 1.11 | 1.06 | 1.07 | 00:00:00 | | 2009-11-02 | 207,500 | 1.06 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2009-11-03 | 273,400 | 1.09 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2009-11-04 | 225,900 | 1.08 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2009-11-05 | 267,200 | 1.08 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2009-11-06 | 162,600 | 1.11 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2009-11-09 | 107,100 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2009-11-10 | 125,200 | 1.11 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2009-11-11 | 78,100 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2009-11-13 | 103,300 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2009-11-16 | 329,100 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2009-11-17 | 109,000 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2009-11-18 | 59,900 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2009-11-19 | 343,400 | 1.07 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2009-11-20 | 250,400 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2009-11-23 | 264,100 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2009-11-24 | 147,900 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2009-11-25 | 320,100 | 1.06 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2009-11-26 | 466,600 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2009-11-27 | 446,400 | 1.02 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2009-11-30 | 263,200 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2009-12-01 | 313,100 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2009-12-02 | 362,000 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2009-12-04 | 381,900 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2009-12-07 | 341,700 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2009-12-09 | 564,300 | 1.00 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2009-12-11 | 873,500 | 0.98 | 1.03 | 0.98 | 0.99 | 00:00:00 | | 2009-12-14 | 223,800 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2009-12-15 | 144,700 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2009-12-16 | 303,300 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2009-12-17 | 448,200 | 0.98 | 0.98 | 0.93 | 0.94 | 00:00:00 | | 2009-12-18 | 4,016,000 | 0.95 | 1.08 | 0.95 | 1.08 | 00:00:00 | | 2009-12-21 | 3,199,300 | 1.12 | 1.18 | 1.09 | 1.18 | 00:00:00 | | 2009-12-22 | 2,172,500 | 1.16 | 1.18 | 1.12 | 1.13 | 00:00:00 | | 2009-12-23 | 2,802,400 | 1.13 | 1.13 | 1.03 | 1.03 | 00:00:00 | | 2009-12-24 | 630,800 | 1.02 | 1.07 | 1.02 | 1.06 | 00:00:00 | | 2009-12-28 | 335,000 | 1.05 | 1.07 | 1.04 | 1.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
