|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-20 | 1,143 | 1.15 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2001-06-21 | 1,149 | 1.16 | 1.22 | 1.16 | 1.18 | 00:00:00 | | 2001-06-22 | 1,105 | 1.20 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2001-06-25 | 933 | 1.20 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2001-06-26 | 1,068 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2001-06-27 | 1,197 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2001-06-28 | 980 | 1.19 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2001-06-29 | 879 | 1.16 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2001-07-02 | 1,345 | 1.12 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2001-07-03 | 603 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2001-07-04 | 559 | 1.12 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2001-07-05 | 284 | 1.11 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2001-07-06 | 556 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2001-07-09 | 647 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2001-07-10 | 987 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2001-07-11 | 605 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2001-07-12 | 605 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2001-07-13 | 609 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2001-07-16 | 673 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2001-07-17 | 1,128 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2001-07-18 | 981 | 1.11 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2001-07-19 | 420 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2001-07-20 | 642 | 1.12 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2001-07-23 | 375 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2001-07-24 | 652 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2001-07-25 | 517 | 1.14 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2001-07-26 | 411 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2001-07-27 | 2,287 | 1.15 | 1.30 | 1.14 | 1.23 | 00:00:00 | | 2001-07-30 | 1,699 | 1.22 | 1.23 | 1.16 | 1.18 | 00:00:00 | | 2001-07-31 | 955 | 1.18 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2001-08-01 | 885 | 1.18 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2001-08-02 | 864 | 1.19 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2001-08-03 | 558 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2001-08-06 | 747 | 1.18 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2001-08-07 | 686 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2001-08-08 | 1,142 | 1.18 | 1.18 | 1.11 | 1.14 | 00:00:00 | | 2001-08-09 | 776 | 1.14 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2001-08-10 | 662 | 1.14 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2001-08-13 | 725 | 1.14 | 1.18 | 1.12 | 1.14 | 00:00:00 | | 2001-08-14 | 849 | 1.16 | 1.16 | 1.11 | 1.15 | 00:00:00 | | 2001-08-16 | 554 | 1.15 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2001-08-17 | 600 | 1.14 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2001-08-20 | 584 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2001-08-21 | 597 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2001-08-22 | 371 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2001-08-23 | 486 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2001-08-24 | 437 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2001-08-27 | 612 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2001-08-28 | 672 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2001-08-29 | 623 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2001-08-30 | 575 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2001-08-31 | 654 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2001-09-03 | 601 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2001-09-04 | 650 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2001-09-05 | 706 | 1.14 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2001-09-06 | 686 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2001-09-07 | 945 | 1.14 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2001-09-10 | 683 | 1.13 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2001-09-11 | 915 | 1.12 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2001-09-12 | 593 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2001-09-13 | 565 | 1.11 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2001-09-14 | 573 | 1.11 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2001-09-17 | 134 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2001-09-18 | 250 | 1.10 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-09-19 | 517 | 1.10 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2001-09-20 | 315 | 1.11 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2001-09-21 | 963 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2001-09-24 | 281 | 1.06 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2001-09-25 | 483 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2001-09-26 | 388 | 1.07 | 1.12 | 1.04 | 1.12 | 00:00:00 | | 2001-09-27 | 117 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2001-09-28 | 664 | 1.11 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2001-10-01 | 229 | 1.10 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2001-10-02 | 485 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2001-10-03 | 500 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2001-10-04 | 692 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2001-10-08 | 586 | 1.09 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2001-10-09 | 336 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2001-10-10 | 226 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2001-10-11 | 1,102 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2001-10-12 | 218 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2001-10-15 | 486 | 1.08 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2001-10-16 | 400 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2001-10-17 | 400 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2001-10-18 | 423 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2001-10-19 | 2,987 | 1.09 | 1.17 | 1.08 | 1.12 | 00:00:00 | | 2001-10-22 | 535 | 1.12 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2001-10-23 | 1,214 | 1.10 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2001-10-24 | 722 | 1.11 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2001-10-25 | 356 | 1.15 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2001-10-26 | 415 | 1.14 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2001-10-29 | 550 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2001-10-30 | 488 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2001-10-31 | 465 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2001-11-02 | 362 | 1.13 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2001-11-05 | 555 | 1.13 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2001-11-06 | 526 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2001-11-07 | 574 | 1.11 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2001-11-08 | 621 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2001-11-09 | 509 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2001-11-12 | 722 | 1.11 | 1.17 | 1.11 | 1.15 | 00:00:00 | | 2001-11-13 | 603 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2001-11-14 | 513 | 1.14 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2001-11-15 | 474 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2001-11-16 | 560 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2001-11-19 | 493 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2001-11-20 | 621 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2001-11-21 | 601 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2001-11-22 | 530 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2001-11-23 | 620 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2001-11-26 | 3,092 | 1.17 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2001-11-27 | 13,185 | 1.21 | 1.38 | 1.20 | 1.35 | 00:00:00 | | 2001-11-28 | 3,093 | 1.33 | 1.33 | 1.25 | 1.27 | 00:00:00 | | 2001-11-29 | 3,072 | 1.25 | 1.25 | 1.14 | 1.14 | 00:00:00 | | 2001-11-30 | 1,562 | 1.17 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2001-12-03 | 527 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2001-12-04 | 699 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2001-12-05 | 750 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2001-12-06 | 255 | 1.18 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2001-12-07 | 606 | 1.17 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2001-12-10 | 626 | 1.17 | 1.19 | 1.15 | 1.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
