|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2002-06-12 | 215 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | 2002-06-13 | 809 | 1.04 | 1.06 | 1.04 | 1.04 | 00:00:00 | 2002-06-14 | 331 | 1.05 | 1.05 | 1.02 | 1.04 | 00:00:00 | 2002-06-17 | 190 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | 2002-06-18 | 263 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | 2002-06-19 | 619 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | 2002-06-20 | 1,096 | 1.04 | 1.04 | 1.01 | 1.04 | 00:00:00 | 2002-06-21 | 2,084 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | 2002-06-24 | 153 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | 2002-06-25 | 96 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | 2002-06-26 | 332 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | 2002-06-27 | 224 | 1.00 | 1.01 | 0.99 | 1.01 | 00:00:00 | 2002-06-28 | 1,036 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2002-07-01 | 479 | 1.01 | 1.02 | 0.99 | 1.02 | 00:00:00 | 2002-07-02 | 634 | 1.02 | 1.02 | 0.99 | 1.01 | 00:00:00 | 2002-07-03 | 821 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | 2002-07-04 | 281 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | 2002-07-05 | 583 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | 2002-07-08 | 402 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | 2002-07-09 | 344 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | 2002-07-10 | 401 | 1.00 | 1.01 | 0.99 | 1.01 | 00:00:00 | 2002-07-11 | 3,212 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | 2002-07-15 | 990 | 1.02 | 1.03 | 1.01 | 1.01 | 00:00:00 | 2002-07-16 | 1,059 | 1.02 | 1.04 | 1.00 | 1.00 | 00:00:00 | 2002-07-17 | 69 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | 2002-07-18 | 141 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | 2002-07-19 | 992 | 1.02 | 1.02 | 0.98 | 0.99 | 00:00:00 | 2002-07-22 | 156 | 1.00 | 1.00 | 0.96 | 1.00 | 00:00:00 | 2002-07-23 | 435 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2002-07-24 | 245 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | 2002-07-25 | 161 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | 2002-07-26 | 81 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2002-07-29 | 98 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2002-07-30 | 121 | 0.98 | 0.99 | 0.97 | 0.98 | 00:00:00 | 2002-07-31 | 187 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | 2002-08-01 | 106 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | 2002-08-02 | 70 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | 2002-08-05 | 220 | 0.97 | 0.98 | 0.96 | 0.98 | 00:00:00 | 2002-08-06 | 106 | 0.97 | 0.98 | 0.96 | 0.98 | 00:00:00 | 2002-08-07 | 378 | 0.98 | 0.98 | 0.96 | 0.98 | 00:00:00 | 2002-08-08 | 235 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | 2002-08-09 | 105 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2002-08-12 | 29 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2002-08-13 | 187 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2002-08-14 | 42 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | 2002-08-16 | 890 | 1.00 | 1.00 | 0.93 | 0.94 | 00:00:00 | 2002-08-19 | 176 | 0.97 | 0.97 | 0.95 | 0.97 | 00:00:00 | 2002-08-20 | 81 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | 2002-08-21 | 116 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | 2002-08-22 | 62 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | 2002-08-23 | 141 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | 2002-08-26 | 214 | 0.97 | 0.98 | 0.97 | 0.97 | 00:00:00 | 2002-08-27 | 199 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | 2002-08-28 | 135 | 0.97 | 0.97 | 0.96 | 0.96 | 00:00:00 | 2002-08-29 | 287 | 0.96 | 0.97 | 0.96 | 0.96 | 00:00:00 | 2002-08-30 | 278 | 0.97 | 0.97 | 0.95 | 0.97 | 00:00:00 | 2002-09-02 | 91 | 0.96 | 0.97 | 0.95 | 0.97 | 00:00:00 | 2002-09-03 | 137 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | 2002-09-04 | 120 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | 2002-09-05 | 47 | 0.97 | 0.97 | 0.96 | 0.96 | 00:00:00 | 2002-09-06 | 65 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | 2002-09-09 | 299 | 0.97 | 0.97 | 0.94 | 0.95 | 00:00:00 | 2002-09-10 | 131 | 0.96 | 0.96 | 0.94 | 0.95 | 00:00:00 | 2002-09-11 | 241 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | 2002-09-12 | 30 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | 2002-09-13 | 450 | 0.96 | 0.96 | 0.92 | 0.93 | 00:00:00 | 2002-09-16 | 209 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | 2002-09-17 | 305 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | 2002-09-18 | 136 | 0.95 | 0.95 | 0.92 | 0.94 | 00:00:00 | 2002-09-19 | 591 | 0.94 | 0.97 | 0.92 | 0.97 | 00:00:00 | 2002-09-20 | 83 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | 2002-09-23 | 145 | 0.95 | 0.96 | 0.93 | 0.93 | 00:00:00 | 2002-09-24 | 73 | 0.93 | 0.94 | 0.92 | 0.94 | 00:00:00 | 2002-09-25 | 143 | 0.92 | 0.94 | 0.92 | 0.92 | 00:00:00 | 2002-09-26 | 87 | 0.92 | 0.94 | 0.92 | 0.94 | 00:00:00 | 2002-09-27 | 801 | 0.94 | 0.94 | 0.87 | 0.87 | 00:00:00 | 2002-09-30 | 215 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | 2002-10-01 | 254 | 0.85 | 0.85 | 0.82 | 0.83 | 00:00:00 | 2002-10-02 | 385 | 0.83 | 0.84 | 0.80 | 0.83 | 00:00:00 | 2002-10-03 | 193 | 0.83 | 0.83 | 0.81 | 0.83 | 00:00:00 | 2002-10-04 | 117 | 0.82 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2002-10-07 | 571 | 0.81 | 0.84 | 0.77 | 0.81 | 00:00:00 | 2002-10-08 | 91 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | 2002-10-09 | 279 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2002-10-10 | 321 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | 2002-10-11 | 373 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | 2002-10-14 | 310 | 0.75 | 0.75 | 0.71 | 0.72 | 00:00:00 | 2002-10-15 | 678 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2002-10-16 | 583 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | 2002-10-17 | 860 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | 2002-10-18 | 295 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2002-10-21 | 357 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | 2002-10-22 | 228 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | 2002-10-23 | 426 | 0.71 | 0.72 | 0.69 | 0.70 | 00:00:00 | 2002-10-24 | 641 | 0.70 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2002-10-25 | 4,830 | 0.67 | 0.69 | 0.65 | 0.68 | 00:00:00 | 2002-10-28 | 349 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | 2002-10-29 | 520 | 0.67 | 0.69 | 0.66 | 0.67 | 00:00:00 | 2002-10-30 | 2,396 | 0.67 | 0.77 | 0.67 | 0.75 | 00:00:00 | 2002-10-31 | 422 | 0.76 | 0.76 | 0.73 | 0.74 | 00:00:00 | 2002-11-04 | 425 | 0.74 | 0.76 | 0.74 | 0.74 | 00:00:00 | 2002-11-05 | 1,191 | 0.73 | 0.74 | 0.69 | 0.71 | 00:00:00 | 2002-11-06 | 496 | 0.72 | 0.75 | 0.72 | 0.74 | 00:00:00 | 2002-11-07 | 486 | 0.74 | 0.77 | 0.73 | 0.75 | 00:00:00 | 2002-11-08 | 494 | 0.73 | 0.74 | 0.72 | 0.73 | 00:00:00 | 2002-11-11 | 218 | 0.72 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2002-11-12 | 552 | 0.72 | 0.72 | 0.69 | 0.71 | 00:00:00 | 2002-11-13 | 215 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | 2002-11-14 | 42 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2002-11-15 | 230 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2002-11-18 | 84 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | 2002-11-19 | 48 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2002-11-20 | 5 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2002-11-21 | 248 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | 2002-11-22 | 598 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2002-11-25 | 169 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2002-11-26 | 207 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2002-11-27 | 96 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2002-11-28 | 150 | 0.71 | 0.72 | 0.71 | 0.71 | 00:00:00 | 2002-11-29 | 272 | 0.72 | 0.72 | 0.71 | 0.72 | 00:00:00 | 2002-12-02 | 342 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|