|
 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 | | 2012-04-30 | 22,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-05-02 | 65,300 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-05-03 | 27,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-05-04 | 6,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-05-07 | 13,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-05-08 | 17,600 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-05-09 | 140,400 | 0.21 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2012-05-10 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-05-11 | 0 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-05-14 | 43,200 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2012-05-16 | 11,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-05-17 | 134,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-05-18 | 20,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-05-21 | 2,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-05-22 | 4,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-05-23 | 135,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-05-24 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-05-25 | 76,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-05-28 | 4,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-05-29 | 9,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-05-30 | 17,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-05-31 | 67,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-06-01 | 58,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-06-05 | 43,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-06-06 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-06-07 | 0 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-06-08 | 1,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-06-11 | 36,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2012-06-12 | 7,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-06-13 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-06-14 | 40,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-06-15 | 32,100 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-06-18 | 21,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-06-19 | 0 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2012-06-20 | 5,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-06-21 | 20,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-06-22 | 500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2012-06-25 | 0 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2012-06-26 | 600 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2012-06-27 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-06-28 | 0 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2012-06-29 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-07-02 | 6,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-07-03 | 13,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-07-04 | 4,600 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-07-05 | 14,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-07-06 | 12,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-07-09 | 12,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-07-10 | 6,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2012-07-11 | 0 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2012-07-12 | 11,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2012-07-13 | 200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-07-16 | 8,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-07-17 | 2,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-07-18 | 0 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-07-19 | 0 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-07-20 | 5,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-07-23 | 15,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-07-24 | 13,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-07-25 | 4,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-07-26 | 1,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-07-27 | 1,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-07-31 | 0 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-08-01 | 0 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-08-02 | 7,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-08-03 | 191,900 | 0.20 | 0.25 | 0.20 | 0.23 | 00:00:00 | | 2012-08-06 | 3,100 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-08-07 | 2,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-08-08 | 8,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-08-09 | 0 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-08-10 | 13,800 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-08-14 | 200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-08-15 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-08-16 | 600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-08-17 | 16,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2012-08-20 | 36,400 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-08-21 | 6,100 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-08-22 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-08-23 | 2,100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-08-24 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-08-27 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-08-28 | 37,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-08-29 | 13,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-08-30 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2012-08-31 | 17,900 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2012-09-03 | 221,200 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2012-09-04 | 114,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-09-05 | 24,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-09-06 | 155,400 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2012-09-07 | 112,600 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2012-09-10 | 229,900 | 0.25 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2012-09-11 | 21,200 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2012-09-12 | 267,500 | 0.27 | 0.31 | 0.26 | 0.29 | 00:00:00 | | 2012-09-13 | 23,800 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2012-09-14 | 500,200 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2012-09-17 | 58,200 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2012-09-18 | 58,800 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2012-09-19 | 11,900 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2012-09-20 | 4,500 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2012-09-21 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-09-24 | 75,500 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2012-09-25 | 9,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-09-26 | 232,600 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2012-09-27 | 26,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2012-09-28 | 19,400 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2012-10-01 | 13,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2012-10-02 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-10-03 | 4,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-10-04 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2012-10-05 | 45,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2012-10-08 | 13,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2012-10-09 | 6,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2012-10-10 | 6,800 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2012-10-11 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-10-12 | 107,100 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2012-10-15 | 32,400 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2012-10-16 | 20,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-10-17 | 13,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-10-18 | 95,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2012-10-19 | 10,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2012-10-22 | 12,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
