|
 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 | | 2003-11-13 | 23,000 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2003-11-14 | 4,100 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2003-11-17 | 18,700 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-11-18 | 614,600 | 0.74 | 0.80 | 0.74 | 0.79 | 00:00:00 | | 2003-11-19 | 209,800 | 0.78 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2003-11-20 | 85,000 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2003-11-21 | 287,300 | 0.76 | 0.79 | 0.76 | 0.78 | 00:00:00 | | 2003-11-24 | 39,300 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2003-11-25 | 30,100 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-11-26 | 39,000 | 0.77 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-11-27 | 40,200 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-11-28 | 7,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-12-01 | 600 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-12-02 | 4,600 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-12-03 | 27,300 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-12-04 | 56,600 | 0.77 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-12-05 | 9,400 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-12-08 | 6,300 | 0.77 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2003-12-09 | 22,400 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2003-12-10 | 10,000 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2003-12-11 | 3,000 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-12-12 | 60,100 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2003-12-15 | 78,200 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2003-12-16 | 12,000 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2003-12-17 | 189,000 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2003-12-18 | 411,800 | 0.80 | 0.86 | 0.80 | 0.85 | 00:00:00 | | 2003-12-19 | 397,800 | 0.85 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2003-12-22 | 336,300 | 0.81 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2003-12-23 | 47,200 | 0.79 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2003-12-24 | 5,600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2003-12-29 | 20,900 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2003-12-30 | 56,900 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2003-12-31 | 218,000 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2004-01-02 | 138,900 | 0.76 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2004-01-05 | 272,000 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2004-01-06 | 19,300 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2004-01-07 | 69,200 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2004-01-08 | 548,700 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2004-01-09 | 182,500 | 0.76 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2004-01-12 | 312,700 | 0.77 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2004-01-13 | 140,700 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2004-01-14 | 62,300 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2004-01-15 | 320,600 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2004-01-16 | 203,200 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2004-01-19 | 34,000 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2004-01-20 | 33,500 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2004-01-21 | 85,500 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2004-01-22 | 14,000 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2004-01-23 | 17,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2004-01-26 | 15,300 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2004-01-27 | 123,800 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2004-01-28 | 110,500 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2004-01-29 | 6,000 | 0.73 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2004-01-30 | 479,500 | 0.73 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2004-02-02 | 2,374,600 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-02-03 | 481,600 | 0.73 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2004-02-04 | 5,800 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-02-05 | 35,700 | 0.73 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2004-02-06 | 2,097,600 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2004-02-09 | 6,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2004-02-10 | 13,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2004-02-11 | 375,400 | 0.74 | 0.77 | 0.74 | 0.76 | 00:00:00 | | 2004-02-12 | 342,300 | 0.76 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2004-02-13 | 1,307,100 | 0.78 | 0.81 | 0.77 | 0.79 | 00:00:00 | | 2004-02-16 | 254,500 | 0.80 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2004-02-17 | 531,400 | 0.81 | 0.87 | 0.81 | 0.85 | 00:00:00 | | 2004-02-18 | 1,282,400 | 0.87 | 0.88 | 0.84 | 0.86 | 00:00:00 | | 2004-02-19 | 300,100 | 0.86 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2004-02-20 | 52,200 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2004-02-23 | 129,200 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2004-02-24 | 69,200 | 0.88 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2004-02-25 | 838,000 | 0.88 | 1.00 | 0.88 | 1.00 | 00:00:00 | | 2004-02-26 | 14,890,300 | 1.00 | 1.10 | 1.00 | 1.03 | 00:00:00 | | 2004-02-27 | 1,514,000 | 1.03 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2004-03-01 | 1,454,800 | 1.06 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2004-03-02 | 136,800 | 1.08 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2004-03-03 | 1,149,500 | 1.06 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2004-03-04 | 41,600 | 1.04 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2004-03-05 | 120,900 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2004-03-08 | 311,500 | 1.03 | 1.06 | 1.01 | 1.06 | 00:00:00 | | 2004-03-09 | 95,100 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2004-03-10 | 21,400 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2004-03-11 | 171,900 | 1.02 | 1.03 | 0.99 | 1.02 | 00:00:00 | | 2004-03-12 | 71,300 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2004-03-15 | 30,500 | 1.05 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2004-03-16 | 23,700 | 1.03 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2004-03-17 | 3,721,800 | 1.04 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2004-03-18 | 21,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-03-19 | 110,400 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2004-03-22 | 409,700 | 1.02 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2004-03-23 | 15,800 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2004-03-24 | 19,200 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2004-03-25 | 5,400 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2004-03-26 | 551,000 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2004-03-29 | 35,500 | 0.99 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2004-03-30 | 16,500 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2004-03-31 | 4,400 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2004-04-01 | 28,000 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2004-04-02 | 26,600 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2004-04-05 | 44,200 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2004-04-06 | 12,900 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2004-04-07 | 3,000 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2004-04-08 | 43,600 | 0.99 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2004-04-13 | 4,600 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2004-04-14 | 14,600 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2004-04-15 | 11,800 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2004-04-16 | 26,500 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2004-04-19 | 26,100 | 0.98 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2004-04-20 | 757,900 | 1.02 | 1.22 | 1.01 | 1.15 | 00:00:00 | | 2004-04-21 | 209,300 | 1.15 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2004-04-22 | 139,500 | 1.14 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2004-04-23 | 96,600 | 1.13 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2004-04-26 | 18,500 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2004-04-27 | 75,000 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2004-04-28 | 17,400 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2004-04-29 | 348,800 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2004-04-30 | 325,000 | 1.20 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2004-05-03 | 46,000 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2004-05-04 | 12,200 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2004-05-05 | 6,600 | 1.19 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2004-05-06 | 344,600 | 1.19 | 1.20 | 1.17 | 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 > >> |
|
