|
 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 | | 2001-12-10 | 1,18 | 626 | 1,19 | 1,15 | 1,17 | 00:00:00 | | 2001-12-11 | 1,18 | 459 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2001-12-12 | 1,19 | 262 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2001-12-13 | 1,19 | 217 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2001-12-14 | 1,18 | 415 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2001-12-17 | 1,18 | 100 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2001-12-18 | 1,18 | 228 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2001-12-19 | 1,17 | 617 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2001-12-20 | 1,16 | 350 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2001-12-21 | 1,18 | 655 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2001-12-27 | 1,17 | 242 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2001-12-28 | 1,20 | 2.931 | 1,20 | 1,16 | 1,17 | 00:00:00 | | 2002-01-02 | 1,19 | 542 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2002-01-03 | 1,20 | 1.087 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2002-01-04 | 1,18 | 1.414 | 1,25 | 1,18 | 1,20 | 00:00:00 | | 2002-01-07 | 1,20 | 1.112 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2002-01-08 | 1,19 | 1.069 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2002-01-09 | 1,20 | 1.038 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2002-01-10 | 1,19 | 826 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2002-01-11 | 1,17 | 1.287 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2002-01-14 | 1,15 | 1.063 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2002-01-15 | 1,17 | 868 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2002-01-16 | 1,17 | 908 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2002-01-17 | 1,18 | 912 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2002-01-18 | 1,17 | 1.044 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2002-01-21 | 1,18 | 977 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2002-01-22 | 1,19 | 947 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2002-01-23 | 1,19 | 1.098 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2002-01-24 | 1,19 | 902 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2002-01-25 | 1,19 | 516 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2002-01-28 | 1,19 | 149 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2002-01-29 | 1,20 | 811 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2002-01-30 | 1,20 | 515 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2002-01-31 | 1,16 | 1.182 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2002-02-01 | 1,17 | 688 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2002-02-04 | 1,18 | 626 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2002-02-05 | 1,17 | 513 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2002-02-06 | 1,17 | 834 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2002-02-07 | 1,18 | 546 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2002-02-08 | 1,16 | 948 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2002-02-11 | 1,17 | 90 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2002-02-13 | 1,17 | 74 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2002-02-14 | 1,17 | 602 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2002-02-15 | 1,16 | 1.081 | 1,17 | 1,13 | 1,17 | 00:00:00 | | 2002-02-18 | 1,17 | 2.321 | 1,17 | 1,14 | 1,14 | 00:00:00 | | 2002-02-19 | 1,17 | 691 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2002-02-20 | 1,18 | 665 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2002-02-21 | 1,18 | 420 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2002-02-22 | 1,16 | 592 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2002-02-25 | 1,15 | 959 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2002-02-26 | 1,16 | 760 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2002-02-27 | 1,17 | 657 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2002-02-28 | 1,17 | 699 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2002-03-01 | 1,17 | 555 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2002-03-04 | 1,19 | 694 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2002-03-05 | 1,18 | 601 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2002-03-06 | 1,18 | 916 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2002-03-07 | 1,15 | 1.581 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2002-03-08 | 1,16 | 571 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2002-03-11 | 1,16 | 587 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2002-03-12 | 1,16 | 681 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2002-03-13 | 1,17 | 542 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2002-03-14 | 1,17 | 594 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2002-03-15 | 1,18 | 1.329 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2002-03-18 | 1,17 | 598 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2002-03-19 | 1,17 | 175 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2002-03-20 | 1,16 | 1.852 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2002-03-21 | 1,17 | 655 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2002-03-22 | 1,17 | 516 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2002-03-25 | 1,17 | 998 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2002-03-26 | 1,17 | 405 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2002-03-27 | 1,17 | 828 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2002-03-28 | 1,16 | 951 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2002-04-02 | 1,16 | 186 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2002-04-03 | 1,16 | 93 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2002-04-04 | 1,15 | 243 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2002-04-05 | 1,16 | 514 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2002-04-08 | 1,15 | 607 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2002-04-09 | 1,15 | 530 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2002-04-10 | 1,15 | 628 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2002-04-11 | 1,14 | 134 | 1,14 | 1,13 | 1,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
