|
 Teixeira Duarte - Engenharia e Construções SA - [Ticker: TDSA.LS] |     | | Última Transacción | 0,150 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,153 | Mínimo | 0,145 | | Volumen | 315.814 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,204 x 400.000 - 0,213 x 138.700 | Yield | | | Cierre Anterior | 0,154 | PER | 0,00% | | Apertura | 0,153 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TDSA.LS desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-25 | 1,13 | 17.700 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2004-10-26 | 1,10 | 61.000 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2004-10-27 | 1,11 | 9.700 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2004-10-28 | 1,12 | 31.000 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2004-10-29 | 1,13 | 20.800 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2004-11-01 | 1,14 | 5.500 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2004-11-02 | 1,13 | 33.800 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2004-11-03 | 1,13 | 1.900 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2004-11-04 | 1,13 | 24.700 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2004-11-05 | 1,14 | 31.800 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2004-11-08 | 1,11 | 47.100 | 1,14 | 1,11 | 1,12 | 00:00:00 | | 2004-11-09 | 1,13 | 45.400 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2004-11-10 | 1,11 | 17.200 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2004-11-11 | 1,12 | 14.700 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2004-11-12 | 1,13 | 21.500 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2004-11-15 | 1,13 | 22.000 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2004-11-16 | 1,11 | 22.200 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2004-11-17 | 1,12 | 36.400 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2004-11-18 | 1,10 | 10.900 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2004-11-19 | 1,12 | 48.300 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2004-11-22 | 1,11 | 16.100 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2004-11-23 | 1,11 | 30.800 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2004-11-24 | 1,10 | 60.000 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2004-11-25 | 1,10 | 1.300 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2004-11-26 | 1,11 | 14.500 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2004-11-29 | 1,11 | 1.200 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2004-11-30 | 1,11 | 31.400 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2004-12-01 | 1,10 | 12.900 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-12-02 | 1,10 | 7.200 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-12-03 | 1,09 | 6.200 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2004-12-06 | 1,05 | 44.400 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2004-12-07 | 1,06 | 21.500 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2004-12-08 | 1,07 | 4.600 | 1,07 | 1,06 | 1,06 | 00:00:00 | | 2004-12-09 | 1,05 | 4.500 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2004-12-10 | 1,07 | 100 | 1,07 | 1,05 | 1,05 | 00:00:00 | | 2004-12-13 | 1,06 | 5.500 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2004-12-14 | 1,06 | 505.900 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2004-12-15 | 1,03 | 267.700 | 1,07 | 1,03 | 1,07 | 00:00:00 | | 2004-12-16 | 1,06 | 24.000 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2004-12-17 | 1,04 | 30.700 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2004-12-20 | 1,05 | 12.700 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2004-12-21 | 1,04 | 18.400 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2004-12-22 | 1,05 | 27.500 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2004-12-23 | 1,04 | 6.800 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2004-12-24 | 1,03 | 1.800 | 1,04 | 1,03 | 1,04 | 00:00:00 | | 2004-12-27 | 1,03 | 18.800 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-12-28 | 1,04 | 64.700 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2004-12-29 | 1,03 | 13.100 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2004-12-30 | 1,00 | 115.500 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2004-12-31 | 1,01 | 170.800 | 1,02 | 1,01 | 1,02 | 00:00:00 | | 2005-01-03 | 1,00 | 307.500 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2005-01-04 | 1,01 | 34.500 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2005-01-05 | 1,01 | 5.400 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2005-01-06 | 1,02 | 7.300 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2005-01-07 | 1,02 | 68.900 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2005-01-10 | 1,04 | 37.100 | 1,05 | 1,01 | 1,01 | 00:00:00 | | 2005-01-11 | 1,08 | 124.700 | 1,10 | 1,04 | 1,04 | 00:00:00 | | 2005-01-12 | 1,08 | 100.200 | 1,08 | 1,05 | 1,07 | 00:00:00 | | 2005-01-13 | 1,07 | 102.600 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2005-01-14 | 1,06 | 33.400 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2005-01-17 | 1,11 | 192.200 | 1,12 | 1,07 | 1,07 | 00:00:00 | | 2005-01-18 | 1,10 | 46.800 | 1,11 | 1,08 | 1,10 | 00:00:00 | | 2005-01-19 | 1,15 | 275.800 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2005-01-20 | 1,15 | 72.800 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2005-01-21 | 1,15 | 175.500 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2005-01-24 | 1,15 | 7.100 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-01-25 | 1,15 | 29.000 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-01-26 | 1,15 | 54.400 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2005-01-27 | 1,14 | 2.200 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2005-01-28 | 1,15 | 305.600 | 1,16 | 1,13 | 1,14 | 00:00:00 | | 2005-01-31 | 1,15 | 9.500 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2005-02-01 | 1,17 | 61.100 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2005-02-02 | 1,17 | 99.900 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2005-02-03 | 1,15 | 3.300 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2005-02-04 | 1,17 | 4.000 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2005-02-07 | 1,17 | 71.300 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-02-08 | 1,18 | 200 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2005-02-09 | 1,18 | 195.500 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2005-02-10 | 1,18 | 203.600 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2005-02-11 | 1,15 | 55.000 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2005-02-14 | 1,16 | 7.600 | 1,17 | 1,15 | 1,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
