|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-28 | 1,48 | 1.723 | 1,48 | 1,44 | 1,46 | 00:00:00 | | 2000-05-02 | 1,49 | 993 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2000-05-03 | 1,48 | 1.965 | 1,49 | 1,47 | 1,48 | 00:00:00 | | 2000-05-04 | 1,48 | 2.459 | 1,48 | 1,47 | 1,48 | 00:00:00 | | 2000-05-05 | 1,63 | 5.377 | 1,67 | 1,46 | 1,46 | 00:00:00 | | 2000-05-08 | 1,58 | 3.124 | 1,61 | 1,54 | 1,58 | 00:00:00 | | 2000-05-09 | 1,56 | 2.873 | 1,61 | 1,55 | 1,55 | 00:00:00 | | 2000-05-10 | 1,55 | 2.210 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2000-05-11 | 1,55 | 1.872 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2000-05-12 | 1,58 | 4.122 | 1,67 | 1,58 | 1,58 | 00:00:00 | | 2000-05-15 | 1,56 | 1.282 | 1,56 | 1,54 | 1,56 | 00:00:00 | | 2000-05-16 | 1,58 | 1.753 | 1,58 | 1,55 | 1,56 | 00:00:00 | | 2000-05-17 | 1,58 | 3.392 | 1,58 | 1,55 | 1,58 | 00:00:00 | | 2000-05-18 | 1,56 | 2.320 | 1,58 | 1,54 | 1,57 | 00:00:00 | | 2000-05-19 | 1,56 | 2.740 | 1,58 | 1,52 | 1,53 | 00:00:00 | | 2000-05-22 | 1,56 | 2.472 | 1,57 | 1,47 | 1,53 | 00:00:00 | | 2000-05-23 | 1,54 | 1.800 | 1,56 | 1,53 | 1,56 | 00:00:00 | | 2000-05-24 | 1,52 | 2.442 | 1,54 | 1,50 | 1,54 | 00:00:00 | | 2000-05-25 | 1,53 | 2.364 | 1,53 | 1,51 | 1,53 | 00:00:00 | | 2000-05-26 | 1,52 | 2.322 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2000-05-29 | 1,53 | 7.422 | 1,53 | 1,49 | 1,50 | 00:00:00 | | 2000-05-30 | 1,52 | 1.218 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2000-05-31 | 1,54 | 2.000 | 1,54 | 1,52 | 1,54 | 00:00:00 | | 2000-06-01 | 1,54 | 3.535 | 1,54 | 1,51 | 1,53 | 00:00:00 | | 2000-06-02 | 1,54 | 2.072 | 1,54 | 1,52 | 1,54 | 00:00:00 | | 2000-06-05 | 1,53 | 2.410 | 1,53 | 1,50 | 1,53 | 00:00:00 | | 2000-06-06 | 1,53 | 2.242 | 1,53 | 1,51 | 1,53 | 00:00:00 | | 2000-06-07 | 1,53 | 2.112 | 1,53 | 1,51 | 1,53 | 00:00:00 | | 2000-06-08 | 1,53 | 938 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2000-06-09 | 1,53 | 1.827 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2000-06-12 | 1,55 | 1.913 | 1,56 | 1,52 | 1,52 | 00:00:00 | | 2000-06-13 | 1,56 | 1.584 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2000-06-14 | 1,56 | 924 | 1,56 | 1,53 | 1,56 | 00:00:00 | | 2000-06-15 | 1,56 | 1.020 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2000-06-16 | 1,56 | 954 | 1,58 | 1,54 | 1,58 | 00:00:00 | | 2000-06-19 | 1,60 | 2.499 | 1,60 | 1,56 | 1,58 | 00:00:00 | | 2000-06-20 | 1,57 | 2.308 | 1,58 | 1,57 | 1,57 | 00:00:00 | | 2000-06-21 | 1,56 | 552 | 1,56 | 1,53 | 1,56 | 00:00:00 | | 2000-06-22 | 1,56 | 552 | 1,56 | 1,53 | 1,56 | 00:00:00 | | 2000-06-23 | 1,54 | 1.041 | 1,56 | 1,53 | 1,55 | 00:00:00 | | 2000-06-26 | 1,56 | 1.418 | 1,56 | 1,53 | 1,54 | 00:00:00 | | 2000-06-27 | 1,56 | 1.248 | 1,56 | 1,53 | 1,56 | 00:00:00 | | 2000-06-28 | 1,55 | 1.296 | 1,55 | 1,54 | 1,54 | 00:00:00 | | 2000-06-29 | 1,55 | 1.044 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2000-06-30 | 1,55 | 1.248 | 1,55 | 1,53 | 1,53 | 00:00:00 | | 2000-07-03 | 1,56 | 1.203 | 1,56 | 1,55 | 1,55 | 00:00:00 | | 2000-07-04 | 1,56 | 1.258 | 1,56 | 1,54 | 1,54 | 00:00:00 | | 2000-07-05 | 1,55 | 1.350 | 1,55 | 1,53 | 1,55 | 00:00:00 | | 2000-07-06 | 1,55 | 1.224 | 1,55 | 1,53 | 1,55 | 00:00:00 | | 2000-07-07 | 1,54 | 1.525 | 1,55 | 1,53 | 1,54 | 00:00:00 | | 2000-07-10 | 1,51 | 1.246 | 1,54 | 1,50 | 1,54 | 00:00:00 | | 2000-07-11 | 1,50 | 1.464 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2000-07-12 | 1,52 | 727 | 1,54 | 1,49 | 1,50 | 00:00:00 | | 2000-07-13 | 1,52 | 419 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2000-07-14 | 1,50 | 883 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2000-07-17 | 1,52 | 1.455 | 1,52 | 1,48 | 1,52 | 00:00:00 | | 2000-07-18 | 1,52 | 1.297 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2000-07-19 | 1,50 | 7.933 | 1,52 | 1,47 | 1,50 | 00:00:00 | | 2000-07-20 | 1,52 | 1.102 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2000-07-21 | 1,52 | 1.167 | 1,52 | 1,49 | 1,52 | 00:00:00 | | 2000-07-24 | 1,52 | 720 | 1,52 | 1,49 | 1,49 | 00:00:00 | | 2000-07-25 | 1,51 | 276 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2000-07-26 | 1,50 | 1.092 | 1,51 | 1,49 | 1,50 | 00:00:00 | | 2000-07-27 | 1,50 | 1.423 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2000-07-28 | 1,50 | 279 | 1,51 | 1,49 | 1,49 | 00:00:00 | | 2000-07-31 | 1,54 | 1.553 | 1,54 | 1,50 | 1,51 | 00:00:00 | | 2000-08-01 | 1,54 | 1.392 | 1,54 | 1,51 | 1,51 | 00:00:00 | | 2000-08-02 | 1,55 | 1.863 | 1,55 | 1,51 | 1,52 | 00:00:00 | | 2000-08-03 | 1,54 | 768 | 1,55 | 1,53 | 1,53 | 00:00:00 | | 2000-08-04 | 1,53 | 1.344 | 1,54 | 1,53 | 1,53 | 00:00:00 | | 2000-08-07 | 1,54 | 1.014 | 1,54 | 1,52 | 1,53 | 00:00:00 | | 2000-08-08 | 1,54 | 2.196 | 1,55 | 1,53 | 1,53 | 00:00:00 | | 2000-08-09 | 1,54 | 1.912 | 1,55 | 1,53 | 1,53 | 00:00:00 | | 2000-08-10 | 1,53 | 1.400 | 1,55 | 1,53 | 1,54 | 00:00:00 | | 2000-08-11 | 1,52 | 1.381 | 1,53 | 1,51 | 1,53 | 00:00:00 | | 2000-08-14 | 1,51 | 1.170 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2000-08-16 | 1,51 | 856 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2000-08-17 | 1,51 | 911 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2000-08-18 | 1,52 | 1.827 | 1,53 | 1,52 | 1,52 | 00:00:00 | | 2000-08-21 | 1,51 | 1.315 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2000-08-22 | 1,51 | 1.082 | 1,51 | 1,50 | 1,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
