|
 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 | | 2005-06-09 | 1,04 | 20.000 | 1,04 | 1,02 | 1,02 | 00:00:00 | | 2005-06-10 | 1,02 | 23.000 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2005-06-13 | 1,03 | 18.900 | 1,04 | 1,00 | 1,00 | 00:00:00 | | 2005-06-14 | 1,04 | 6.000 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2005-06-15 | 1,05 | 5.100 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2005-06-16 | 1,05 | 19.600 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-06-17 | 1,04 | 18.000 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2005-06-20 | 1,05 | 6.300 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2005-06-21 | 1,06 | 2.000 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2005-06-22 | 1,05 | 18.300 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2005-06-23 | 1,08 | 12.500 | 1,08 | 1,05 | 1,05 | 00:00:00 | | 2005-06-24 | 1,07 | 15.100 | 1,07 | 1,05 | 1,05 | 00:00:00 | | 2005-06-27 | 1,08 | 5.400 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2005-06-28 | 1,13 | 248.700 | 1,20 | 1,04 | 1,08 | 00:00:00 | | 2005-06-29 | 1,16 | 1.668.300 | 1,17 | 1,08 | 1,08 | 00:00:00 | | 2005-06-30 | 1,17 | 834.800 | 1,17 | 1,13 | 1,16 | 00:00:00 | | 2005-07-01 | 1,15 | 25.200 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2005-07-04 | 1,16 | 5.700 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2005-07-05 | 1,16 | 12.600 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2005-07-06 | 1,17 | 342.200 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2005-07-07 | 1,17 | 24.500 | 1,18 | 1,12 | 1,16 | 00:00:00 | | 2005-07-08 | 1,25 | 1.105.600 | 1,25 | 1,17 | 1,17 | 00:00:00 | | 2005-07-11 | 1,23 | 453.400 | 1,24 | 1,16 | 1,16 | 00:00:00 | | 2005-07-12 | 1,24 | 2.600 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2005-07-13 | 1,23 | 60.300 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2005-07-14 | 1,22 | 21.200 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2005-07-15 | 1,23 | 5.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2005-07-18 | 1,21 | 61.800 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2005-07-19 | 1,20 | 44.500 | 1,21 | 1,19 | 1,19 | 00:00:00 | | 2005-07-20 | 1,20 | 11.000 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2005-07-21 | 1,21 | 5.900 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2005-07-22 | 1,21 | 13.400 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2005-07-25 | 1,22 | 12.200 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2005-07-26 | 1,22 | 602.300 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2005-07-27 | 1,20 | 4.000 | 1,23 | 1,20 | 1,21 | 00:00:00 | | 2005-07-28 | 1,21 | 13.900 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2005-07-29 | 1,21 | 4.100 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2005-08-01 | 1,21 | 4.000 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2005-08-02 | 1,21 | 8.200 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2005-08-03 | 1,21 | 10.700 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2005-08-04 | 1,20 | 7.600 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2005-08-05 | 1,21 | 6.500 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2005-08-08 | 1,20 | 5.100 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-08-09 | 1,20 | 4.300 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2005-08-10 | 1,20 | 5.900 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-08-11 | 1,20 | 6.700 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-08-12 | 1,21 | 5.000 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2005-08-15 | 1,21 | 9.200 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2005-08-16 | 1,22 | 18.300 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2005-08-17 | 1,22 | 10.000 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2005-08-18 | 1,20 | 200 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-08-22 | 1,20 | 13.100 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2005-08-23 | 1,23 | 5.000 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2005-08-24 | 1,23 | 16.000 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2005-08-25 | 1,22 | 12.500 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2005-08-26 | 1,21 | 12.500 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2005-08-29 | 1,22 | 6.000 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2005-08-30 | 1,22 | 28.300 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2005-08-31 | 1,22 | 12.000 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2005-09-01 | 1,23 | 1.000 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2005-09-02 | 1,20 | 25.200 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2005-09-05 | 1,21 | 9.000 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2005-09-06 | 1,22 | 59.000 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2005-09-07 | 1,23 | 3.800 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2005-09-08 | 1,22 | 12.500 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2005-09-09 | 1,23 | 5.000 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2005-09-12 | 1,23 | 5.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2005-09-13 | 1,23 | 5.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2005-09-14 | 1,23 | 5.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2005-09-15 | 1,23 | 5.000 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2005-09-16 | 1,23 | 5.000 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2005-09-19 | 1,23 | 51.600 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2005-09-20 | 1,23 | 15.200 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2005-09-21 | 1,23 | 35.500 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2005-09-22 | 1,23 | 5.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2005-09-23 | 1,23 | 132.100 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2005-09-26 | 1,23 | 8.200 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2005-09-27 | 1,26 | 348.300 | 1,30 | 1,22 | 1,22 | 00:00:00 | | 2005-09-28 | 1,23 | 62.600 | 1,26 | 1,22 | 1,26 | 00:00:00 | | 2005-09-29 | 1,24 | 136.700 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2005-09-30 | 1,25 | 188.600 | 1,25 | 1,24 | 1,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
