|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-14 | 1,16 | 7.600 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2005-02-15 | 1,17 | 7.500 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2005-02-16 | 1,17 | 7.200 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2005-02-17 | 1,15 | 13.000 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2005-02-18 | 1,15 | 17.100 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2005-02-21 | 1,17 | 10.000 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2005-02-22 | 1,15 | 42.400 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2005-02-23 | 1,17 | 27.200 | 1,17 | 1,14 | 1,17 | 00:00:00 | | 2005-02-24 | 1,15 | 13.200 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2005-02-25 | 1,16 | 8.000 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2005-02-28 | 1,15 | 10.200 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2005-03-01 | 1,14 | 9.400 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2005-03-02 | 1,14 | 12.500 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2005-03-03 | 1,15 | 4.000 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2005-03-04 | 1,15 | 5.000 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2005-03-07 | 1,13 | 6.900 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2005-03-08 | 1,15 | 4.900 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2005-03-09 | 1,16 | 3.700 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2005-03-10 | 1,15 | 7.500 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2005-03-11 | 1,15 | 9.300 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2005-03-14 | 1,13 | 13.700 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2005-03-15 | 1,13 | 6.400 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2005-03-16 | 1,14 | 7.500 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2005-03-17 | 1,14 | 4.000 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2005-03-18 | 1,14 | 4.100 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2005-03-21 | 1,13 | 4.200 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2005-03-22 | 1,14 | 9.000 | 1,14 | 1,11 | 1,13 | 00:00:00 | | 2005-03-23 | 1,11 | 8.500 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2005-03-24 | 1,13 | 6.200 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2005-03-29 | 1,15 | 40.500 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2005-03-30 | 1,14 | 4.200 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2005-03-31 | 1,13 | 2.000 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2005-04-01 | 1,13 | 5.600 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2005-04-04 | 1,13 | 6.700 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2005-04-05 | 1,13 | 6.200 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2005-04-06 | 1,11 | 400 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2005-04-07 | 1,13 | 5.000 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2005-04-08 | 1,13 | 28.700 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2005-04-11 | 1,14 | 5.000 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2005-04-12 | 1,14 | 10.900 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2005-04-13 | 1,15 | 43.700 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2005-04-14 | 1,13 | 16.000 | 1,15 | 1,11 | 1,15 | 00:00:00 | | 2005-04-15 | 1,14 | 4.500 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2005-04-18 | 1,09 | 35.100 | 1,12 | 1,09 | 1,11 | 00:00:00 | | 2005-04-19 | 1,11 | 50.600 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2005-04-20 | 1,12 | 7.100 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2005-04-21 | 1,12 | 15.400 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2005-04-22 | 1,13 | 224.600 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2005-04-26 | 1,13 | 8.200 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2005-04-27 | 1,11 | 10.000 | 1,14 | 1,11 | 1,13 | 00:00:00 | | 2005-04-28 | 1,14 | 9.500 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2005-04-29 | 1,14 | 4.000 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2005-05-02 | 1,11 | 500 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2005-05-03 | 1,11 | 6.000 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2005-05-04 | 1,11 | 9.700 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2005-05-05 | 1,10 | 23.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2005-05-06 | 1,11 | 16.500 | 1,13 | 1,10 | 1,10 | 00:00:00 | | 2005-05-09 | 1,11 | 4.100 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2005-05-10 | 1,12 | 5.700 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2005-05-11 | 1,12 | 46.500 | 1,12 | 1,06 | 1,11 | 00:00:00 | | 2005-05-12 | 1,12 | 7.900 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2005-05-13 | 1,10 | 17.200 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2005-05-16 | 1,11 | 6.170.400 | 1,11 | 1,09 | 1,09 | 00:00:00 | | 2005-05-17 | 1,10 | 8.400 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2005-05-18 | 1,11 | 60.200 | 1,11 | 1,08 | 1,08 | 00:00:00 | | 2005-05-19 | 1,11 | 64.600 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2005-05-20 | 1,10 | 5.000 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2005-05-23 | 1,11 | 5.000 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2005-05-24 | 1,11 | 11.100 | 1,21 | 1,00 | 1,00 | 00:00:00 | | 2005-05-25 | 1,10 | 6.100 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2005-05-26 | 1,12 | 1.000 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2005-05-27 | 1,10 | 19.600 | 1,11 | 1,08 | 1,11 | 00:00:00 | | 2005-05-30 | 1,10 | 24.700 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2005-05-31 | 1,10 | 29.300 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2005-06-01 | 1,08 | 34.400 | 1,09 | 1,08 | 1,08 | 00:00:00 | | 2005-06-02 | 1,03 | 50.500 | 1,09 | 1,03 | 1,07 | 00:00:00 | | 2005-06-03 | 1,05 | 0 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2005-06-06 | 1,04 | 30.100 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2005-06-07 | 1,05 | 26.000 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2005-06-08 | 1,04 | 11.500 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2005-06-09 | 1,04 | 20.000 | 1,04 | 1,02 | 1,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
