|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-12-02 | 342 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2002-12-03 | 172 | 0.73 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2002-12-04 | 9 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2002-12-05 | 93 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2002-12-06 | 419 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2002-12-09 | 163 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2002-12-10 | 75 | 0.71 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2002-12-11 | 5 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2002-12-12 | 40 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2002-12-13 | 1,731 | 0.72 | 0.72 | 0.66 | 0.67 | 00:00:00 | | 2002-12-16 | 315 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2002-12-17 | 185 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2002-12-18 | 38 | 0.66 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2002-12-19 | 676 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2002-12-20 | 398 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2002-12-23 | 1,797 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2002-12-27 | 502 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2002-12-30 | 486 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2002-12-31 | 3,843 | 0.65 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2003-01-02 | 10,500 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2003-01-03 | 18,700 | 0.67 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2003-01-06 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-01-07 | 25,300 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2003-01-08 | 21,800 | 0.66 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2003-01-09 | 4,800 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2003-01-10 | 600 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2003-01-13 | 5,300 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2003-01-14 | 3,700 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2003-01-15 | 1,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-01-16 | 7,500 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-01-17 | 13,800 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2003-01-20 | 18,100 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-01-21 | 7,600 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2003-01-22 | 10,200 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-01-23 | 6,400 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-01-24 | 10,200 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-01-27 | 6,000 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2003-01-28 | 6,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-01-29 | 4,200 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-01-30 | 14,200 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-01-31 | 7,600 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-02-03 | 14,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-02-04 | 30,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-02-05 | 1,500 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2003-02-06 | 3,100 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-02-07 | 1,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-02-10 | 4,200 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-02-11 | 1,600 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-02-12 | 6,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-02-13 | 146,300 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2003-02-14 | 156,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-02-17 | 75,600 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-02-18 | 215,200 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-02-19 | 108,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2003-02-20 | 7,400 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-02-21 | 244,600 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2003-02-24 | 51,600 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2003-02-25 | 100,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-02-26 | 11,500 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-02-27 | 43,600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-02-28 | 1,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-03-03 | 2,400 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-05 | 8,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-03-06 | 400 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-03-07 | 7,100 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-10 | 6,400 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2003-03-11 | 12,900 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-12 | 147,500 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-13 | 10,000 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-14 | 6,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-17 | 6,300 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-18 | 30,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-19 | 11,700 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-20 | 6,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-21 | 17,200 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-24 | 7,200 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-25 | 1,100 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2003-03-26 | 6,900 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-03-27 | 38,800 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-28 | 42,500 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-03-31 | 21,400 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2003-04-01 | 8,000 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-04-02 | 237,000 | 0.68 | 0.78 | 0.68 | 0.78 | 00:00:00 | | 2003-04-03 | 455,000 | 0.81 | 0.90 | 0.79 | 0.83 | 00:00:00 | | 2003-04-04 | 315,500 | 0.83 | 0.83 | 0.75 | 0.80 | 00:00:00 | | 2003-04-07 | 34,100 | 0.80 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2003-04-08 | 114,300 | 0.78 | 0.78 | 0.71 | 0.72 | 00:00:00 | | 2003-04-09 | 71,100 | 0.72 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2003-04-10 | 69,900 | 0.73 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2003-04-11 | 15,000 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2003-04-14 | 3,023,300 | 0.74 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2003-04-15 | 4,947,000 | 0.73 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2003-04-16 | 37,100 | 0.74 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2003-04-17 | 11,400 | 0.72 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2003-04-22 | 34,700 | 0.73 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2003-04-23 | 23,200 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2003-04-24 | 6,300 | 0.73 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2003-04-25 | 7,500 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2003-04-28 | 4,000 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2003-04-29 | 7,900 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2003-04-30 | 27,900 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2003-05-02 | 11,300 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2003-05-05 | 23,100 | 0.72 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2003-05-06 | 9,000 | 0.72 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2003-05-07 | 134,200 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2003-05-08 | 6,300 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2003-05-09 | 19,300 | 0.73 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2003-05-12 | 8,500 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2003-05-13 | 76,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-05-14 | 83,300 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2003-05-15 | 63,000 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2003-05-16 | 68,900 | 0.75 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2003-05-19 | 84,700 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2003-05-20 | 56,800 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2003-05-21 | 80,000 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2003-05-22 | 40,000 | 0.77 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-05-23 | 55,500 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-05-26 | 55,600 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2003-05-27 | 52,400 | 0.76 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2003-05-28 | 64,900 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-05-29 | 53,600 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
