|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-19 | 1,128 | 1.23 | 1.24 | 1.19 | 1.20 | 00:00:00 | 2000-12-20 | 3,160 | 1.20 | 1.20 | 1.13 | 1.16 | 00:00:00 | 2000-12-21 | 7,209 | 1.15 | 1.16 | 1.08 | 1.10 | 00:00:00 | 2000-12-22 | 4,228 | 1.11 | 1.22 | 1.11 | 1.20 | 00:00:00 | 2000-12-28 | 808 | 1.18 | 1.18 | 1.13 | 1.16 | 00:00:00 | 2000-12-29 | 126,483 | 1.16 | 1.17 | 1.14 | 1.17 | 00:00:00 | 2001-01-02 | 1,308 | 1.16 | 1.17 | 1.10 | 1.14 | 00:00:00 | 2001-01-03 | 1,111 | 1.12 | 1.16 | 1.12 | 1.15 | 00:00:00 | 2001-01-04 | 995 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | 2001-01-05 | 998 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | 2001-01-08 | 994 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | 2001-01-09 | 1,002 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | 2001-01-10 | 1,007 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | 2001-01-11 | 1,191 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | 2001-01-12 | 1,025 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | 2001-01-16 | 1,203 | 1.27 | 1.27 | 1.23 | 1.27 | 00:00:00 | 2001-01-17 | 1,237 | 1.27 | 1.27 | 1.24 | 1.25 | 00:00:00 | 2001-01-18 | 1,031 | 1.25 | 1.27 | 1.24 | 1.27 | 00:00:00 | 2001-01-19 | 1,096 | 1.27 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2001-01-22 | 1,441 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2001-01-23 | 929 | 1.26 | 1.28 | 1.26 | 1.27 | 00:00:00 | 2001-01-24 | 974 | 1.27 | 1.28 | 1.25 | 1.27 | 00:00:00 | 2001-01-25 | 773 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2001-01-26 | 1,072 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | 2001-01-29 | 1,214 | 1.25 | 1.26 | 1.22 | 1.26 | 00:00:00 | 2001-01-30 | 1,061 | 1.25 | 1.25 | 1.23 | 1.24 | 00:00:00 | 2001-01-31 | 1,019 | 1.24 | 1.24 | 1.23 | 1.24 | 00:00:00 | 2001-02-01 | 1,112 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | 2001-02-02 | 1,032 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | 2001-02-05 | 1,551 | 1.24 | 1.25 | 1.17 | 1.23 | 00:00:00 | 2001-02-06 | 1,615 | 1.23 | 1.23 | 1.20 | 1.23 | 00:00:00 | 2001-02-07 | 1,116 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | 2001-02-08 | 1,021 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | 2001-02-09 | 1,075 | 1.22 | 1.22 | 1.20 | 1.21 | 00:00:00 | 2001-02-12 | 1,047 | 1.20 | 1.24 | 1.20 | 1.21 | 00:00:00 | 2001-02-13 | 1,077 | 1.21 | 1.22 | 1.20 | 1.22 | 00:00:00 | 2001-02-14 | 941 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | 2001-02-15 | 1,054 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | 2001-02-16 | 991 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | 2001-02-19 | 1,009 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | 2001-02-20 | 894 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | 2001-02-21 | 968 | 1.22 | 1.22 | 1.20 | 1.21 | 00:00:00 | 2001-02-22 | 1,049 | 1.20 | 1.21 | 1.19 | 1.21 | 00:00:00 | 2001-02-23 | 1,081 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | 2001-02-26 | 885 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | 2001-02-28 | 1,144 | 1.19 | 1.21 | 1.19 | 1.20 | 00:00:00 | 2001-03-01 | 1,020 | 1.20 | 1.21 | 1.18 | 1.21 | 00:00:00 | 2001-03-02 | 1,023 | 1.21 | 1.22 | 1.19 | 1.21 | 00:00:00 | 2001-03-05 | 563 | 1.21 | 1.21 | 1.19 | 1.20 | 00:00:00 | 2001-03-06 | 1,052 | 1.19 | 1.21 | 1.18 | 1.21 | 00:00:00 | 2001-03-07 | 1,109 | 1.21 | 1.21 | 1.19 | 1.20 | 00:00:00 | 2001-03-08 | 1,052 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | 2001-03-09 | 1,047 | 1.19 | 1.20 | 1.17 | 1.19 | 00:00:00 | 2001-03-12 | 1,184 | 1.17 | 1.19 | 1.16 | 1.18 | 00:00:00 | 2001-03-13 | 570 | 1.16 | 1.19 | 1.16 | 1.18 | 00:00:00 | 2001-03-14 | 1,076 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | 2001-03-15 | 929 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | 2001-03-16 | 1,070 | 1.15 | 1.18 | 1.14 | 1.16 | 00:00:00 | 2001-03-19 | 1,256 | 1.15 | 1.17 | 1.13 | 1.15 | 00:00:00 | 2001-03-20 | 878 | 1.15 | 1.15 | 1.12 | 1.15 | 00:00:00 | 2001-03-21 | 1,017 | 1.14 | 1.14 | 1.11 | 1.14 | 00:00:00 | 2001-03-22 | 1,038 | 1.12 | 1.14 | 1.11 | 1.14 | 00:00:00 | 2001-03-23 | 358 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | 2001-03-26 | 1,163 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | 2001-03-27 | 1,198 | 1.14 | 1.15 | 1.12 | 1.14 | 00:00:00 | 2001-03-28 | 1,522 | 1.14 | 1.17 | 1.13 | 1.17 | 00:00:00 | 2001-03-29 | 1,183 | 1.14 | 1.18 | 1.14 | 1.15 | 00:00:00 | 2001-03-30 | 1,283 | 1.16 | 1.17 | 1.14 | 1.14 | 00:00:00 | 2001-04-02 | 1,041 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | 2001-04-03 | 1,010 | 1.16 | 1.16 | 1.13 | 1.15 | 00:00:00 | 2001-04-04 | 1,223 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | 2001-04-05 | 1,415 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | 2001-04-06 | 1,886 | 1.18 | 1.19 | 1.15 | 1.19 | 00:00:00 | 2001-04-09 | 1,459 | 1.17 | 1.19 | 1.16 | 1.17 | 00:00:00 | 2001-04-10 | 1,157 | 1.16 | 1.18 | 1.14 | 1.17 | 00:00:00 | 2001-04-11 | 497 | 1.16 | 1.17 | 1.14 | 1.16 | 00:00:00 | 2001-04-12 | 1,034 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2001-04-17 | 318 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2001-04-18 | 419 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2001-04-19 | 817 | 1.16 | 1.18 | 1.15 | 1.16 | 00:00:00 | 2001-04-20 | 358 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2001-04-23 | 504 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | 2001-04-24 | 730 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2001-04-26 | 620 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | 2001-04-27 | 1,124 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | 2001-04-30 | 1,147 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | 2001-05-02 | 1,847 | 1.20 | 1.29 | 1.19 | 1.24 | 00:00:00 | 2001-05-03 | 743 | 1.22 | 1.24 | 1.21 | 1.24 | 00:00:00 | 2001-05-04 | 1,254 | 1.24 | 1.25 | 1.22 | 1.25 | 00:00:00 | 2001-05-07 | 1,013 | 1.23 | 1.25 | 1.22 | 1.24 | 00:00:00 | 2001-05-08 | 819 | 1.25 | 1.25 | 1.21 | 1.24 | 00:00:00 | 2001-05-09 | 1,507 | 1.23 | 1.25 | 1.22 | 1.25 | 00:00:00 | 2001-05-10 | 1,022 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | 2001-05-11 | 1,144 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | 2001-05-14 | 10,092 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | 2001-05-15 | 30,495 | 1.25 | 1.25 | 1.23 | 1.24 | 00:00:00 | 2001-05-16 | 1,008 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | 2001-05-17 | 1,080 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | 2001-05-18 | 2,496 | 1.24 | 1.32 | 1.24 | 1.32 | 00:00:00 | 2001-05-21 | 3,656 | 1.32 | 1.46 | 1.32 | 1.42 | 00:00:00 | 2001-05-22 | 1,332 | 1.40 | 1.40 | 1.35 | 1.39 | 00:00:00 | 2001-05-23 | 1,980 | 1.37 | 1.37 | 1.26 | 1.29 | 00:00:00 | 2001-05-24 | 1,088 | 1.29 | 1.32 | 1.24 | 1.30 | 00:00:00 | 2001-05-25 | 591 | 1.29 | 1.33 | 1.27 | 1.29 | 00:00:00 | 2001-05-28 | 1,155 | 1.28 | 1.29 | 1.25 | 1.25 | 00:00:00 | 2001-05-29 | 1,052 | 1.24 | 1.26 | 1.24 | 1.26 | 00:00:00 | 2001-05-30 | 481 | 1.26 | 1.28 | 1.25 | 1.28 | 00:00:00 | 2001-05-31 | 1,203 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | 2001-06-01 | 1,159 | 1.25 | 1.26 | 1.24 | 1.26 | 00:00:00 | 2001-06-04 | 1,161 | 1.26 | 1.27 | 1.24 | 1.26 | 00:00:00 | 2001-06-05 | 888 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | 2001-06-06 | 1,127 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | 2001-06-07 | 1,097 | 1.23 | 1.25 | 1.23 | 1.24 | 00:00:00 | 2001-06-08 | 917 | 1.23 | 1.23 | 1.16 | 1.19 | 00:00:00 | 2001-06-11 | 788 | 1.18 | 1.19 | 1.15 | 1.18 | 00:00:00 | 2001-06-12 | 1,031 | 1.16 | 1.18 | 1.15 | 1.17 | 00:00:00 | 2001-06-13 | 1,138 | 1.15 | 1.18 | 1.14 | 1.18 | 00:00:00 | 2001-06-15 | 1,051 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | 2001-06-18 | 393 | 1.17 | 1.17 | 1.14 | 1.16 | 00:00:00 | 2001-06-19 | 907 | 1.16 | 1.16 | 1.14 | 1.16 | 00:00:00 | 2001-06-20 | 1,143 | 1.15 | 1.16 | 1.13 | 1.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|