|
 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 | | 2015-09-24 | 19,100 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2015-09-25 | 17,100 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2015-09-28 | 76,900 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2015-09-29 | 16,900 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2015-09-30 | 23,100 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2015-10-01 | 42,200 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2015-10-02 | 99,600 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2015-10-05 | 200,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2015-10-06 | 189,400 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2015-10-07 | 229,500 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2015-10-08 | 32,200 | 0.48 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2015-10-09 | 59,200 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2015-10-12 | 103,000 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2015-10-13 | 69,500 | 0.44 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2015-10-14 | 40,700 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2015-10-15 | 21,600 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2015-10-16 | 47,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2015-10-19 | 13,200 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2015-10-26 | 12,700 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2015-10-27 | 9,800 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2015-10-28 | 23,600 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2015-10-29 | 26,200 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2015-10-30 | 80,900 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2015-11-02 | 83,800 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2015-11-03 | 60,900 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2015-11-04 | 58,700 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2015-11-09 | 187,000 | 0.43 | 0.43 | 0.37 | 0.40 | 00:00:00 | | 2015-11-12 | 24,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2015-11-13 | 69,900 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2015-11-16 | 53,700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2015-11-17 | 37,400 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2015-11-18 | 12,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2015-11-19 | 50,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2015-11-20 | 12,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2015-11-23 | 60,800 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2015-12-01 | 62,800 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2015-12-02 | 150,700 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2015-12-03 | 102,800 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2015-12-04 | 20,000 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2015-12-10 | 30,300 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2015-12-11 | 6,300 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2015-12-14 | 20,100 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2015-12-15 | 17,400 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2015-12-16 | 88,000 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2015-12-17 | 44,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2015-12-18 | 113,500 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2015-12-28 | 36,300 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2015-12-29 | 45,800 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2015-12-30 | 137,200 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2016-01-05 | 45,400 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2016-01-06 | 47,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2016-01-12 | 66,700 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2016-01-13 | 40,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2016-01-14 | 74,100 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2016-01-15 | 127,300 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2016-01-18 | 95,100 | 0.28 | 0.31 | 0.27 | 0.28 | 00:00:00 | | 2016-01-19 | 38,100 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2016-01-20 | 118,200 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2016-01-21 | 51,300 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2016-01-22 | 90,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2016-01-25 | 3,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-01-26 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-01-27 | 35,100 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2016-01-28 | 1,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2016-01-29 | 38,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2016-02-02 | 15,800 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2016-02-03 | 44,200 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2016-02-08 | 19,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2016-02-09 | 12,200 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2016-02-10 | 9,900 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2016-02-11 | 35,300 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2016-02-12 | 28,200 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2016-02-22 | 17,800 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2016-02-25 | 49,600 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2016-02-26 | 71,200 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2016-02-29 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-03-01 | 64,800 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2016-03-02 | 15,900 | 0.28 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2016-03-03 | 287,500 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2016-03-04 | 129,700 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2016-03-07 | 27,200 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2016-03-08 | 228,600 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2016-03-09 | 95,400 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2016-03-21 | 600,600 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2016-03-28 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2016-04-04 | 10,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2016-04-05 | 91,600 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2016-04-06 | 53,100 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2016-04-07 | 77,600 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2016-04-08 | 6,800 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2016-04-12 | 17,400 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2016-04-13 | 35,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2016-04-14 | 41,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-04-15 | 28,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-04-18 | 54,800 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2016-04-19 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-04-20 | 4,300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-04-21 | 6,400 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2016-04-22 | 72,300 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2016-04-25 | 9,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-04-26 | 21,800 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2016-04-27 | 72,600 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2016-05-02 | 120,900 | 0.22 | 0.27 | 0.22 | 0.26 | 00:00:00 | | 2016-05-03 | 63,200 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2016-05-04 | 83,100 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2016-05-05 | 45,900 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-05-06 | 58,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2016-05-10 | 97,600 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-05-11 | 260,100 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2016-05-12 | 7,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2016-05-13 | 36,300 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-05-16 | 79,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-05-17 | 58,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-05-18 | 166,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-05-19 | 29,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-05-20 | 21,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-05-23 | 15,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-05-30 | 62,900 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-05-31 | 31,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-06-01 | 128,400 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2016-06-06 | 20,400 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
