|
 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 | | 2011-11-08 | 9,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-11-09 | 87,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-11-10 | 33,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-11-11 | 111,100 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-11-14 | 144,200 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-11-15 | 182,200 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-11-16 | 14,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-11-17 | 21,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-11-18 | 255,400 | 0.19 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2011-11-21 | 309,500 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2011-11-22 | 17,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-11-23 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-11-24 | 26,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-11-25 | 2,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-11-28 | 203,800 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-11-29 | 1,100 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-11-30 | 57,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-12-01 | 579,900 | 0.20 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2011-12-02 | 25,700 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-12-05 | 64,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-12-06 | 77,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-12-07 | 81,200 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-12-08 | 8,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-12-09 | 57,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-12-12 | 61,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-12-13 | 75,400 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-12-14 | 54,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-12-15 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-12-16 | 6,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-12-19 | 17,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-12-20 | 4,700 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-12-21 | 3,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-12-22 | 5,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-12-23 | 30,200 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-12-27 | 598,800 | 0.19 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2011-12-28 | 262,100 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2011-12-29 | 115,200 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2011-12-30 | 344,800 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2012-01-02 | 82,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2012-01-03 | 59,100 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-01-04 | 139,400 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2012-01-05 | 73,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-01-06 | 46,600 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-01-09 | 92,700 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-01-10 | 50,600 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2012-01-11 | 2,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-01-12 | 315,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-01-13 | 21,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-01-16 | 400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-01-17 | 16,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-01-18 | 61,700 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-01-19 | 31,600 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-01-20 | 2,800 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-01-23 | 2,300 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-01-24 | 5,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-01-25 | 54,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-01-26 | 600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-01-27 | 12,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-01-30 | 206,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-01-31 | 70,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-02-01 | 165,400 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2012-02-02 | 124,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-02-03 | 289,500 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2012-02-06 | 366,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-02-07 | 1,359,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-02-08 | 2,549,500 | 0.21 | 0.25 | 0.20 | 0.22 | 00:00:00 | | 2012-02-09 | 903,100 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2012-02-10 | 274,100 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-02-13 | 515,200 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2012-02-14 | 1,049,400 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2012-02-15 | 1,326,900 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2012-02-16 | 292,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2012-02-17 | 671,200 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2012-02-20 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-02-21 | 16,800 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2012-02-22 | 166,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-02-23 | 324,800 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2012-02-24 | 40,900 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2012-02-27 | 49,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2012-02-28 | 19,200 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2012-02-29 | 388,300 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2012-03-01 | 13,500 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2012-03-02 | 64,200 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2012-03-05 | 113,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2012-03-06 | 60,600 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2012-03-07 | 5,200 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2012-03-08 | 600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-03-09 | 64,900 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-03-12 | 98,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2012-03-13 | 20,700 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2012-03-14 | 9,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-03-15 | 21,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-03-16 | 12,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-03-19 | 12,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-03-20 | 34,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2012-03-21 | 9,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-03-23 | 56,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2012-03-26 | 87,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-03-27 | 46,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-03-28 | 45,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-03-29 | 105,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-03-30 | 46,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-04-02 | 74,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2012-04-03 | 6,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2012-04-04 | 383,100 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2012-04-05 | 19,400 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-04-10 | 41,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-04-11 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2012-04-12 | 297,800 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2012-04-13 | 259,400 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-04-16 | 424,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2012-04-17 | 47,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-04-18 | 144,300 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-04-19 | 1,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-04-20 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-04-23 | 300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-04-24 | 27,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2012-04-25 | 40,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-04-26 | 9,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-04-27 | 46,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-04-30 | 22,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
