|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-29 | 53,600 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-05-30 | 52,600 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-06-02 | 60,300 | 0.81 | 0.81 | 0.75 | 0.78 | 00:00:00 | | 2003-06-03 | 52,100 | 0.76 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2003-06-04 | 64,200 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-06-05 | 98,900 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-06-06 | 191,000 | 0.78 | 0.88 | 0.77 | 0.84 | 00:00:00 | | 2003-06-09 | 4,000 | 0.82 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2003-06-10 | 63,300 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2003-06-11 | 300,000 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2003-06-12 | 300,000 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2003-06-13 | 300,000 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2003-06-16 | 250,000 | 0.80 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2003-06-17 | 300,000 | 0.81 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2003-06-18 | 200,000 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2003-06-19 | 700 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2003-06-20 | 18,900 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2003-06-23 | 300,000 | 0.84 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2003-06-24 | 300,000 | 0.84 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2003-06-25 | 300,000 | 0.84 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2003-06-26 | 200,000 | 0.83 | 0.84 | 0.80 | 0.81 | 00:00:00 | | 2003-06-27 | 200,000 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2003-06-30 | 100,000 | 0.83 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2003-07-01 | 200,000 | 0.90 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2003-07-02 | 300,000 | 0.88 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2003-07-03 | 300,000 | 0.88 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2003-07-04 | 200,000 | 0.87 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2003-07-07 | 150,000 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2003-07-08 | 78,000 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2003-07-09 | 55,400 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2003-07-10 | 400,000 | 0.84 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2003-07-11 | 310,000 | 0.83 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2003-07-14 | 300,000 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2003-07-15 | 300,000 | 0.82 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2003-07-16 | 270,000 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2003-07-17 | 300,000 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2003-07-18 | 380,000 | 0.80 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2003-07-21 | 300,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2003-07-22 | 300,000 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2003-07-23 | 270,000 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2003-07-24 | 300,000 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-07-25 | 260,000 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2003-07-28 | 300,000 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2003-07-29 | 270,000 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2003-07-30 | 300,000 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2003-07-31 | 230,000 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2003-08-01 | 300,000 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2003-08-04 | 300,000 | 0.79 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2003-08-05 | 250,000 | 0.79 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2003-08-06 | 300,000 | 0.80 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2003-08-07 | 300,000 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-08-08 | 300,000 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-08-11 | 300,000 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2003-08-12 | 300,000 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2003-08-13 | 300,000 | 0.79 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2003-08-14 | 300,000 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2003-08-15 | 300,000 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2003-08-18 | 300,000 | 0.79 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2003-08-19 | 300,000 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-08-20 | 300,000 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-08-21 | 300,000 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-08-22 | 300,000 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-08-25 | 300,000 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-08-26 | 500,000 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-08-27 | 500,000 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-08-28 | 500,000 | 0.77 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-08-29 | 400,000 | 0.77 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-09-01 | 500,000 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-09-02 | 500,000 | 0.77 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-09-03 | 500,000 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-09-04 | 500,000 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2003-09-05 | 500,000 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2003-09-08 | 500,000 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2003-09-09 | 600,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-09-10 | 500,000 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2003-09-11 | 800,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-09-12 | 800,000 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2003-09-15 | 800,000 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2003-09-16 | 800,000 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2003-09-17 | 800,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2003-09-18 | 900,000 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2003-09-19 | 900,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2003-09-22 | 950,000 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2003-09-23 | 900,000 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2003-09-24 | 13,000,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2003-09-25 | 2,000,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2003-09-26 | 2,000,000 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2003-09-29 | 2,000,000 | 0.73 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2003-09-30 | 2,357,500 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2003-10-01 | 15,200 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2003-10-02 | 2,700,000 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2003-10-03 | 2,000,000 | 0.75 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2003-10-06 | 2,000,000 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2003-10-07 | 2,000,000 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2003-10-08 | 2,500,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2003-10-09 | 2,700,000 | 0.75 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2003-10-10 | 2,700,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2003-10-13 | 2,800,000 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2003-10-14 | 2,800,000 | 0.76 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2003-10-15 | 2,800,000 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-10-16 | 2,800,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-10-17 | 2,800,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-10-20 | 2,800,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-10-21 | 2,800,000 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2003-10-22 | 2,800,000 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2003-10-23 | 2,800,000 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2003-10-24 | 2,800,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-10-27 | 3,200,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-10-28 | 3,200,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-10-29 | 3,800,000 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2003-10-30 | 3,800,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2003-10-31 | 7,100 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2003-11-03 | 8,000 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2003-11-04 | 100 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-11-05 | 10,100 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2003-11-06 | 13,800 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2003-11-07 | 2,600 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2003-11-10 | 10,700 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2003-11-11 | 3,400 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2003-11-12 | 22,300 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2003-11-13 | 23,000 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
