|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-06-06 | 20,400 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-06-07 | 66,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-06-08 | 38,300 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-06-09 | 27,300 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-06-10 | 1,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-06-13 | 18,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-06-14 | 38,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-06-15 | 6,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-06-20 | 4,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-06-27 | 24,900 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2016-06-28 | 11,700 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2016-06-29 | 39,200 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2016-07-04 | 7,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-07-05 | 21,400 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-07-06 | 4,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-07-11 | 14,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-07-12 | 73,600 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2016-07-13 | 5,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-07-19 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-07-20 | 49,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-08-04 | 31,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-08-08 | 64,600 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2016-08-09 | 12,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-08-10 | 6,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-08-11 | 13,100 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-08-12 | 27,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-08-15 | 74,700 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2016-08-16 | 14,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-08-17 | 37,300 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2016-08-18 | 7,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-08-19 | 69,900 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2016-08-22 | 11,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-08-23 | 32,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2016-08-24 | 25,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-09-01 | 41,200 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2016-09-02 | 13,800 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2016-09-08 | 24,100 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2016-09-09 | 7,900 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-09-19 | 6,500 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2016-09-20 | 11,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-09-21 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-09-22 | 8,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-09-23 | 8,300 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2016-09-26 | 5,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-09-27 | 156,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-09-28 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-09-29 | 11,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-09-30 | 11,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-10-03 | 49,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-10-04 | 55,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-10-05 | 4,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-10-11 | 90,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-10-12 | 42,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-10-13 | 14,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-10-14 | 14,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-10-17 | 151,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-10-18 | 102,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-10-19 | 12,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-10-20 | 7,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-10-21 | 16,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-10-24 | 9,100 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-10-25 | 50,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-10-26 | 57,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-10-31 | 170,700 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-11-03 | 53,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-11-04 | 4,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-11-08 | 91,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-11-09 | 158,900 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2016-11-10 | 58,000 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2016-11-11 | 67,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2016-11-14 | 121,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2016-11-17 | 75,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2016-11-18 | 13,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2016-11-21 | 53,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2016-11-29 | 216,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2016-11-30 | 14,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2016-12-01 | 80,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2016-12-02 | 19,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2016-12-08 | 1,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-12-09 | 9,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-12-12 | 35,300 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-12-13 | 16,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-12-14 | 41,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-12-15 | 149,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2016-12-16 | 7,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-12-19 | 16,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-12-20 | 193,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-12-21 | 43,800 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-12-27 | 236,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-12-28 | 261,800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-12-29 | 487,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-12-30 | 38,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-01-02 | 24,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-01-03 | 36,400 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-01-04 | 25,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-01-09 | 26,600 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-01-10 | 39,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-01-11 | 32,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-01-12 | 69,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-01-13 | 39,100 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-01-16 | 28,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-01-19 | 82,500 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2017-01-20 | 34,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-01-23 | 33,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-01-24 | 4,300 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-01-25 | 57,400 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-01-26 | 32,200 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-01-27 | 84,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-01-30 | 68,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-01-31 | 73,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-02-01 | 117,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-02-02 | 23,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-02-03 | 44,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-02-06 | 167,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-02-07 | 23,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-02-08 | 75,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-02-09 | 18,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-02-10 | 54,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-02-13 | 7,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-02-14 | 49,600 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-02-15 | 35,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
