|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-11 | 1,14 | 134 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2002-04-12 | 1,15 | 532 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2002-04-15 | 1,14 | 454 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2002-04-16 | 1,14 | 255 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2002-04-17 | 1,15 | 303 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2002-04-18 | 1,14 | 362 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2002-04-19 | 1,14 | 722 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2002-04-22 | 1,13 | 511 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2002-04-23 | 1,11 | 3.107 | 1,14 | 1,09 | 1,13 | 00:00:00 | | 2002-04-24 | 1,12 | 490 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2002-04-26 | 1,13 | 39 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2002-04-29 | 1,11 | 268 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2002-04-30 | 1,11 | 316 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2002-05-02 | 1,10 | 504 | 1,11 | 1,08 | 1,11 | 00:00:00 | | 2002-05-03 | 1,11 | 496 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2002-05-06 | 1,06 | 612 | 1,11 | 1,02 | 1,11 | 00:00:00 | | 2002-05-07 | 1,08 | 255 | 1,08 | 1,05 | 1,05 | 00:00:00 | | 2002-05-08 | 1,09 | 240 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2002-05-09 | 1,09 | 312 | 1,09 | 1,08 | 1,09 | 00:00:00 | | 2002-05-10 | 1,09 | 368 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2002-05-13 | 1,06 | 811 | 1,08 | 1,04 | 1,08 | 00:00:00 | | 2002-05-14 | 1,06 | 858 | 1,07 | 1,04 | 1,05 | 00:00:00 | | 2002-05-15 | 1,02 | 2.359 | 1,06 | 1,02 | 1,06 | 00:00:00 | | 2002-05-16 | 1,03 | 937 | 1,03 | 1,02 | 1,03 | 00:00:00 | | 2002-05-17 | 1,01 | 2.383 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2002-05-20 | 1,00 | 574 | 1,02 | 1,00 | 1,01 | 00:00:00 | | 2002-05-21 | 1,00 | 512 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2002-05-22 | 0,99 | 957 | 1,01 | 0,99 | 0,99 | 00:00:00 | | 2002-05-23 | 1,00 | 459 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2002-05-24 | 1,02 | 2.080 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2002-05-27 | 1,02 | 1.699 | 1,03 | 1,02 | 1,03 | 00:00:00 | | 2002-05-28 | 1,04 | 2.921 | 1,04 | 1,02 | 1,02 | 00:00:00 | | 2002-05-29 | 1,04 | 1.176 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2002-05-31 | 1,04 | 1.381 | 1,06 | 1,02 | 1,04 | 00:00:00 | | 2002-06-03 | 1,04 | 228 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2002-06-04 | 1,04 | 437 | 1,04 | 1,02 | 1,04 | 00:00:00 | | 2002-06-05 | 1,03 | 747 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2002-06-06 | 1,03 | 742 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2002-06-07 | 1,03 | 287 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2002-06-11 | 1,04 | 238 | 1,04 | 1,03 | 1,03 | 00:00:00 | | 2002-06-12 | 1,05 | 215 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2002-06-13 | 1,04 | 809 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2002-06-14 | 1,04 | 331 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2002-06-17 | 1,05 | 190 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2002-06-18 | 1,05 | 263 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2002-06-19 | 1,04 | 619 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2002-06-20 | 1,04 | 1.096 | 1,04 | 1,01 | 1,04 | 00:00:00 | | 2002-06-21 | 1,00 | 2.084 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2002-06-24 | 0,99 | 153 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2002-06-25 | 1,00 | 96 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2002-06-26 | 1,00 | 332 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2002-06-27 | 1,01 | 224 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2002-06-28 | 1,02 | 1.036 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2002-07-01 | 1,02 | 479 | 1,02 | 0,99 | 1,01 | 00:00:00 | | 2002-07-02 | 1,01 | 634 | 1,02 | 0,99 | 1,02 | 00:00:00 | | 2002-07-03 | 1,01 | 821 | 1,02 | 1,00 | 1,01 | 00:00:00 | | 2002-07-04 | 1,01 | 281 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2002-07-05 | 1,01 | 583 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2002-07-08 | 1,01 | 402 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2002-07-09 | 1,00 | 344 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2002-07-10 | 1,01 | 401 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2002-07-11 | 1,06 | 3.212 | 1,06 | 1,00 | 1,00 | 00:00:00 | | 2002-07-15 | 1,01 | 990 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2002-07-16 | 1,00 | 1.059 | 1,04 | 1,00 | 1,02 | 00:00:00 | | 2002-07-17 | 1,01 | 69 | 1,02 | 1,00 | 1,01 | 00:00:00 | | 2002-07-18 | 1,02 | 141 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2002-07-19 | 0,99 | 992 | 1,02 | 0,98 | 1,02 | 00:00:00 | | 2002-07-22 | 1,00 | 156 | 1,00 | 0,96 | 1,00 | 00:00:00 | | 2002-07-23 | 1,00 | 435 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2002-07-24 | 1,00 | 245 | 1,00 | 0,97 | 1,00 | 00:00:00 | | 2002-07-25 | 0,98 | 161 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2002-07-26 | 0,99 | 81 | 0,99 | 0,98 | 0,99 | 00:00:00 | | 2002-07-29 | 0,99 | 98 | 0,99 | 0,98 | 0,99 | 00:00:00 | | 2002-07-30 | 0,98 | 121 | 0,99 | 0,97 | 0,98 | 00:00:00 | | 2002-07-31 | 0,98 | 187 | 0,98 | 0,97 | 0,98 | 00:00:00 | | 2002-08-01 | 0,98 | 106 | 0,98 | 0,97 | 0,97 | 00:00:00 | | 2002-08-02 | 0,98 | 70 | 0,98 | 0,97 | 0,97 | 00:00:00 | | 2002-08-05 | 0,98 | 220 | 0,98 | 0,96 | 0,97 | 00:00:00 | | 2002-08-06 | 0,98 | 106 | 0,98 | 0,96 | 0,97 | 00:00:00 | | 2002-08-07 | 0,98 | 378 | 0,98 | 0,96 | 0,98 | 00:00:00 | | 2002-08-08 | 0,99 | 235 | 0,99 | 0,97 | 0,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
