|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-22 | 1,51 | 1.082 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2000-08-23 | 1,51 | 1.071 | 1,52 | 1,49 | 1,51 | 00:00:00 | | 2000-08-24 | 1,50 | 1.290 | 1,51 | 1,49 | 1,50 | 00:00:00 | | 2000-08-25 | 1,51 | 917 | 1,51 | 1,49 | 1,50 | 00:00:00 | | 2000-08-28 | 1,51 | 1.104 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2000-08-29 | 1,51 | 1.305 | 1,51 | 1,49 | 1,51 | 00:00:00 | | 2000-08-30 | 1,52 | 751 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2000-08-31 | 1,53 | 1.212 | 1,54 | 1,51 | 1,51 | 00:00:00 | | 2000-09-01 | 1,53 | 841 | 1,55 | 1,51 | 1,54 | 00:00:00 | | 2000-09-04 | 1,54 | 1.099 | 1,54 | 1,51 | 1,54 | 00:00:00 | | 2000-09-05 | 1,53 | 879 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2000-09-06 | 1,53 | 816 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2000-09-07 | 1,53 | 720 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2000-09-08 | 1,58 | 2.058 | 1,60 | 1,53 | 1,54 | 00:00:00 | | 2000-09-11 | 1,58 | 1.556 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2000-09-12 | 1,58 | 1.188 | 1,59 | 1,56 | 1,58 | 00:00:00 | | 2000-09-13 | 1,58 | 999 | 1,58 | 1,55 | 1,56 | 00:00:00 | | 2000-09-14 | 1,58 | 975 | 1,58 | 1,56 | 1,56 | 00:00:00 | | 2000-09-15 | 1,58 | 1.240 | 1,58 | 1,54 | 1,58 | 00:00:00 | | 2000-09-18 | 1,57 | 1.014 | 1,58 | 1,55 | 1,58 | 00:00:00 | | 2000-09-19 | 1,57 | 542 | 1,58 | 1,54 | 1,57 | 00:00:00 | | 2000-09-20 | 1,56 | 654 | 1,57 | 1,53 | 1,55 | 00:00:00 | | 2000-09-21 | 1,55 | 1.044 | 1,55 | 1,53 | 1,54 | 00:00:00 | | 2000-09-22 | 1,54 | 1.428 | 1,57 | 1,51 | 1,52 | 00:00:00 | | 2000-09-25 | 1,55 | 783 | 1,57 | 1,54 | 1,55 | 00:00:00 | | 2000-09-26 | 1,54 | 927 | 1,55 | 1,53 | 1,55 | 00:00:00 | | 2000-09-28 | 1,58 | 3.889 | 1,62 | 1,55 | 1,56 | 00:00:00 | | 2000-09-29 | 1,60 | 2.385 | 1,62 | 1,58 | 1,58 | 00:00:00 | | 2000-10-02 | 1,61 | 3.561 | 1,69 | 1,58 | 1,63 | 00:00:00 | | 2000-10-03 | 1,60 | 1.674 | 1,63 | 1,55 | 1,59 | 00:00:00 | | 2000-10-04 | 1,60 | 2.574 | 1,60 | 1,56 | 1,59 | 00:00:00 | | 2000-10-06 | 1,60 | 1.215 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2000-10-09 | 1,57 | 813 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2000-10-10 | 1,55 | 2.787 | 1,59 | 1,50 | 1,59 | 00:00:00 | | 2000-10-11 | 1,53 | 1.071 | 1,54 | 1,50 | 1,52 | 00:00:00 | | 2000-10-12 | 1,51 | 1.123 | 1,53 | 1,48 | 1,53 | 00:00:00 | | 2000-10-13 | 1,47 | 2.083 | 1,50 | 1,43 | 1,48 | 00:00:00 | | 2000-10-16 | 1,50 | 1.087 | 1,50 | 1,45 | 1,47 | 00:00:00 | | 2000-10-17 | 1,49 | 708 | 1,50 | 1,47 | 1,49 | 00:00:00 | | 2000-10-18 | 1,49 | 928 | 1,50 | 1,45 | 1,49 | 00:00:00 | | 2000-10-19 | 1,49 | 1.087 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2000-10-20 | 1,46 | 1.085 | 1,50 | 1,46 | 1,48 | 00:00:00 | | 2000-10-23 | 1,50 | 1.016 | 1,50 | 1,46 | 1,46 | 00:00:00 | | 2000-10-24 | 1,50 | 1.032 | 1,50 | 1,45 | 1,47 | 00:00:00 | | 2000-10-25 | 1,47 | 1.372 | 1,49 | 1,47 | 1,48 | 00:00:00 | | 2000-10-26 | 1,47 | 644 | 1,50 | 1,47 | 1,49 | 00:00:00 | | 2000-10-27 | 1,48 | 436 | 1,49 | 1,46 | 1,47 | 00:00:00 | | 2000-10-30 | 1,48 | 1.123 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2000-10-31 | 1,48 | 169.122 | 1,48 | 1,46 | 1,48 | 00:00:00 | | 2000-11-02 | 1,48 | 954 | 1,48 | 1,47 | 1,48 | 00:00:00 | | 2000-11-03 | 1,49 | 1.270 | 1,49 | 1,46 | 1,47 | 00:00:00 | | 2000-11-06 | 1,49 | 602 | 1,50 | 1,47 | 1,48 | 00:00:00 | | 2000-11-07 | 1,49 | 1.482 | 1,50 | 1,47 | 1,49 | 00:00:00 | | 2000-11-08 | 1,48 | 2.829 | 1,49 | 1,44 | 1,47 | 00:00:00 | | 2000-11-09 | 1,48 | 1.036 | 1,48 | 1,44 | 1,47 | 00:00:00 | | 2000-11-10 | 1,45 | 1.577 | 1,48 | 1,45 | 1,46 | 00:00:00 | | 2000-11-13 | 1,46 | 984 | 1,47 | 1,44 | 1,46 | 00:00:00 | | 2000-11-14 | 1,47 | 924 | 1,47 | 1,45 | 1,46 | 00:00:00 | | 2000-11-15 | 1,46 | 1.050 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2000-11-16 | 1,47 | 1.030 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2000-11-17 | 1,46 | 1.256 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2000-11-20 | 1,46 | 1.096 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2000-11-21 | 1,46 | 1.388 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2000-11-22 | 1,42 | 2.245 | 1,46 | 1,42 | 1,45 | 00:00:00 | | 2000-11-23 | 1,43 | 987 | 1,45 | 1,42 | 1,43 | 00:00:00 | | 2000-11-24 | 1,42 | 1.110 | 1,43 | 1,39 | 1,42 | 00:00:00 | | 2000-11-27 | 1,40 | 1.267 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2000-11-28 | 1,40 | 84.161 | 1,41 | 1,39 | 1,40 | 00:00:00 | | 2000-11-29 | 1,40 | 1.236 | 1,41 | 1,37 | 1,39 | 00:00:00 | | 2000-11-30 | 1,40 | 1.163 | 1,40 | 1,35 | 1,38 | 00:00:00 | | 2000-12-04 | 1,36 | 1.564 | 1,37 | 1,29 | 1,37 | 00:00:00 | | 2000-12-05 | 1,35 | 927 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2000-12-06 | 1,33 | 2.381 | 1,35 | 1,29 | 1,34 | 00:00:00 | | 2000-12-07 | 1,33 | 1.193 | 1,33 | 1,29 | 1,29 | 00:00:00 | | 2000-12-11 | 1,31 | 1.169 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2000-12-12 | 1,30 | 1.180 | 1,32 | 1,29 | 1,32 | 00:00:00 | | 2000-12-13 | 1,30 | 1.057 | 1,31 | 1,29 | 1,31 | 00:00:00 | | 2000-12-14 | 1,29 | 1.079 | 1,31 | 1,28 | 1,28 | 00:00:00 | | 2000-12-15 | 1,29 | 1.049 | 1,30 | 1,26 | 1,27 | 00:00:00 | | 2000-12-18 | 1,21 | 2.235 | 1,28 | 1,19 | 1,28 | 00:00:00 | | 2000-12-19 | 1,20 | 1.128 | 1,24 | 1,19 | 1,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
