|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-16 | 1,15 | 554 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2001-08-17 | 1,14 | 600 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2001-08-20 | 1,14 | 584 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2001-08-21 | 1,15 | 597 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2001-08-22 | 1,14 | 371 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2001-08-23 | 1,15 | 486 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2001-08-24 | 1,14 | 437 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2001-08-27 | 1,14 | 612 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2001-08-28 | 1,14 | 672 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2001-08-29 | 1,14 | 623 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2001-08-30 | 1,14 | 575 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2001-08-31 | 1,14 | 654 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2001-09-03 | 1,14 | 601 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2001-09-04 | 1,14 | 650 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2001-09-05 | 1,14 | 706 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2001-09-06 | 1,14 | 686 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2001-09-07 | 1,13 | 945 | 1,14 | 1,11 | 1,14 | 00:00:00 | | 2001-09-10 | 1,11 | 683 | 1,14 | 1,11 | 1,13 | 00:00:00 | | 2001-09-11 | 1,11 | 915 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2001-09-12 | 1,12 | 593 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2001-09-13 | 1,12 | 565 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2001-09-14 | 1,10 | 573 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2001-09-17 | 1,11 | 134 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2001-09-18 | 1,10 | 250 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2001-09-19 | 1,12 | 517 | 1,12 | 1,08 | 1,10 | 00:00:00 | | 2001-09-20 | 1,11 | 315 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2001-09-21 | 1,05 | 963 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2001-09-24 | 1,08 | 281 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2001-09-25 | 1,10 | 483 | 1,10 | 1,07 | 1,07 | 00:00:00 | | 2001-09-26 | 1,12 | 388 | 1,12 | 1,04 | 1,07 | 00:00:00 | | 2001-09-27 | 1,10 | 117 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2001-09-28 | 1,11 | 664 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2001-10-01 | 1,12 | 229 | 1,12 | 1,08 | 1,10 | 00:00:00 | | 2001-10-02 | 1,10 | 485 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2001-10-03 | 1,10 | 500 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2001-10-04 | 1,08 | 692 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2001-10-08 | 1,08 | 586 | 1,09 | 1,07 | 1,09 | 00:00:00 | | 2001-10-09 | 1,09 | 336 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2001-10-10 | 1,09 | 226 | 1,09 | 1,08 | 1,09 | 00:00:00 | | 2001-10-11 | 1,08 | 1.102 | 1,09 | 1,08 | 1,09 | 00:00:00 | | 2001-10-12 | 1,06 | 218 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2001-10-15 | 1,08 | 486 | 1,09 | 1,06 | 1,08 | 00:00:00 | | 2001-10-16 | 1,09 | 400 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2001-10-17 | 1,09 | 400 | 1,09 | 1,07 | 1,09 | 00:00:00 | | 2001-10-18 | 1,09 | 423 | 1,09 | 1,08 | 1,09 | 00:00:00 | | 2001-10-19 | 1,12 | 2.987 | 1,17 | 1,08 | 1,09 | 00:00:00 | | 2001-10-22 | 1,11 | 535 | 1,13 | 1,10 | 1,12 | 00:00:00 | | 2001-10-23 | 1,13 | 1.214 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2001-10-24 | 1,15 | 722 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2001-10-25 | 1,14 | 356 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2001-10-26 | 1,14 | 415 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2001-10-29 | 1,14 | 550 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2001-10-30 | 1,13 | 488 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2001-10-31 | 1,14 | 465 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2001-11-02 | 1,13 | 362 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2001-11-05 | 1,13 | 555 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2001-11-06 | 1,12 | 526 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2001-11-07 | 1,12 | 574 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2001-11-08 | 1,13 | 621 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2001-11-09 | 1,13 | 509 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2001-11-12 | 1,15 | 722 | 1,17 | 1,11 | 1,11 | 00:00:00 | | 2001-11-13 | 1,15 | 603 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2001-11-14 | 1,14 | 513 | 1,15 | 1,12 | 1,14 | 00:00:00 | | 2001-11-15 | 1,14 | 474 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2001-11-16 | 1,13 | 560 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2001-11-19 | 1,14 | 493 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2001-11-20 | 1,13 | 621 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2001-11-21 | 1,13 | 601 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2001-11-22 | 1,14 | 530 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2001-11-23 | 1,14 | 620 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2001-11-26 | 1,20 | 3.092 | 1,22 | 1,17 | 1,17 | 00:00:00 | | 2001-11-27 | 1,35 | 13.185 | 1,38 | 1,20 | 1,21 | 00:00:00 | | 2001-11-28 | 1,27 | 3.093 | 1,33 | 1,25 | 1,33 | 00:00:00 | | 2001-11-29 | 1,14 | 3.072 | 1,25 | 1,14 | 1,25 | 00:00:00 | | 2001-11-30 | 1,20 | 1.562 | 1,20 | 1,15 | 1,17 | 00:00:00 | | 2001-12-03 | 1,20 | 527 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2001-12-04 | 1,20 | 699 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2001-12-05 | 1,18 | 750 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2001-12-06 | 1,16 | 255 | 1,19 | 1,16 | 1,18 | 00:00:00 | | 2001-12-07 | 1,19 | 606 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2001-12-10 | 1,18 | 626 | 1,19 | 1,15 | 1,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
