|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-10 | 626 | 1.17 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2001-12-11 | 459 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2001-12-12 | 262 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2001-12-13 | 217 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2001-12-14 | 415 | 1.19 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2001-12-17 | 100 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2001-12-18 | 228 | 1.18 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2001-12-19 | 617 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2001-12-20 | 350 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2001-12-21 | 655 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2001-12-27 | 242 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2001-12-28 | 2,931 | 1.17 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2002-01-02 | 542 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2002-01-03 | 1,087 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2002-01-04 | 1,414 | 1.20 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2002-01-07 | 1,112 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2002-01-08 | 1,069 | 1.20 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2002-01-09 | 1,038 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2002-01-10 | 826 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2002-01-11 | 1,287 | 1.19 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2002-01-14 | 1,063 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2002-01-15 | 868 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2002-01-16 | 908 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2002-01-17 | 912 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2002-01-18 | 1,044 | 1.17 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2002-01-21 | 977 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2002-01-22 | 947 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2002-01-23 | 1,098 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2002-01-24 | 902 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2002-01-25 | 516 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2002-01-28 | 149 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2002-01-29 | 811 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2002-01-30 | 515 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2002-01-31 | 1,182 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2002-02-01 | 688 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2002-02-04 | 626 | 1.18 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2002-02-05 | 513 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2002-02-06 | 834 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2002-02-07 | 546 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2002-02-08 | 948 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2002-02-11 | 90 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2002-02-13 | 74 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2002-02-14 | 602 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2002-02-15 | 1,081 | 1.17 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2002-02-18 | 2,321 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2002-02-19 | 691 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2002-02-20 | 665 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2002-02-21 | 420 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2002-02-22 | 592 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2002-02-25 | 959 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2002-02-26 | 760 | 1.15 | 1.17 | 1.14 | 1.16 | 00:00:00 | | 2002-02-27 | 657 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2002-02-28 | 699 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2002-03-01 | 555 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2002-03-04 | 694 | 1.17 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2002-03-05 | 601 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2002-03-06 | 916 | 1.18 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2002-03-07 | 1,581 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2002-03-08 | 571 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2002-03-11 | 587 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2002-03-12 | 681 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2002-03-13 | 542 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2002-03-14 | 594 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2002-03-15 | 1,329 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2002-03-18 | 598 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2002-03-19 | 175 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2002-03-20 | 1,852 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2002-03-21 | 655 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2002-03-22 | 516 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2002-03-25 | 998 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2002-03-26 | 405 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2002-03-27 | 828 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2002-03-28 | 951 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2002-04-02 | 186 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2002-04-03 | 93 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2002-04-04 | 243 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2002-04-05 | 514 | 1.15 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2002-04-08 | 607 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2002-04-09 | 530 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2002-04-10 | 628 | 1.15 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2002-04-11 | 134 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2002-04-12 | 532 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2002-04-15 | 454 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2002-04-16 | 255 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2002-04-17 | 303 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2002-04-18 | 362 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2002-04-19 | 722 | 1.15 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2002-04-22 | 511 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2002-04-23 | 3,107 | 1.13 | 1.14 | 1.09 | 1.11 | 00:00:00 | | 2002-04-24 | 490 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2002-04-26 | 39 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2002-04-29 | 268 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2002-04-30 | 316 | 1.11 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2002-05-02 | 504 | 1.11 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2002-05-03 | 496 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2002-05-06 | 612 | 1.11 | 1.11 | 1.02 | 1.06 | 00:00:00 | | 2002-05-07 | 255 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2002-05-08 | 240 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2002-05-09 | 312 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2002-05-10 | 368 | 1.10 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2002-05-13 | 811 | 1.08 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2002-05-14 | 858 | 1.05 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2002-05-15 | 2,359 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2002-05-16 | 937 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2002-05-17 | 2,383 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2002-05-20 | 574 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2002-05-21 | 512 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2002-05-22 | 957 | 0.99 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2002-05-23 | 459 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2002-05-24 | 2,080 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2002-05-27 | 1,699 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2002-05-28 | 2,921 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2002-05-29 | 1,176 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2002-05-31 | 1,381 | 1.04 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2002-06-03 | 228 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2002-06-04 | 437 | 1.04 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2002-06-05 | 747 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2002-06-06 | 742 | 1.02 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2002-06-07 | 287 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2002-06-11 | 238 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2002-06-12 | 215 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
