Lisbon - Delayed Quote EUR

Teixeira Duarte, S.A. (TDSA.LS)

0.2370
+0.0050
+(2.16%)
As of 3:34:08 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.22300.24800.23400.23700.23704,136,243
May 13, 20250.21000.23200.20700.23200.23203,788,724
May 12, 20250.20700.21300.19800.20700.20702,069,450
May 9, 20250.22300.22600.20200.20200.20204,949,178
May 8, 20250.20900.22800.20900.21700.21705,815,396
May 7, 20250.18000.20900.18000.20800.20804,940,933
May 6, 20250.17400.18050.17400.18050.1805366,344
May 5, 20250.17800.18350.17700.17900.17901,649,307
May 2, 20250.15700.18000.15700.17700.17702,786,711
Apr 30, 20250.16400.16400.15500.15700.15701,085,848
Apr 29, 20250.16500.16600.16200.16400.1640287,391
Apr 28, 20250.16400.16800.16150.16500.16501,252,000
Apr 25, 20250.16550.16600.16350.16600.1660195,430
Apr 24, 20250.16600.16750.16000.16300.1630693,589
Apr 23, 20250.16700.16800.16200.16600.1660623,771
Apr 22, 20250.16150.17000.15800.16500.16503,095,894
Apr 17, 20250.16000.16000.15300.15800.1580317,175
Apr 16, 20250.14550.15950.14050.15950.15952,384,784
Apr 15, 20250.14150.14550.13900.14500.1450383,206
Apr 14, 20250.14400.14400.13100.14100.1410663,151
Apr 11, 20250.13400.13700.13000.13500.1350207,735
Apr 10, 20250.14400.14400.13300.13400.1340916,784
Apr 9, 20250.13900.13900.12900.13100.1310389,837
Apr 8, 20250.13000.14000.12900.14000.1400964,204
Apr 7, 20250.12550.13450.11500.13000.13002,991,666
Apr 4, 20250.14600.14600.13000.13700.13702,392,217
Apr 3, 20250.14900.14950.14700.14950.1495551,311
Apr 2, 20250.15250.15600.14500.14750.14751,090,335
Apr 1, 20250.15500.16300.15200.15350.15351,102,300
Mar 31, 20250.16000.16450.15400.16000.1600629,830
Mar 28, 20250.15500.16400.15500.16150.16152,740,561
Mar 27, 20250.15600.15600.14800.15000.15001,289,584
Mar 26, 20250.15050.15600.14800.15600.15601,590,767
Mar 25, 20250.14700.15800.14650.15250.15253,917,627
Mar 24, 20250.13200.15200.12900.14650.14656,311,685
Mar 21, 20250.13100.13400.12700.13150.13151,532,587
Mar 20, 20250.12350.13200.12150.13100.13104,151,829
Mar 19, 20250.12800.12800.12200.12350.12351,453,515
Mar 18, 20250.12300.12750.11700.12600.12602,688,143
Mar 17, 20250.11450.12300.10650.12200.12202,415,357
Mar 14, 20250.11100.11450.10700.11450.1145471,549
Mar 13, 20250.11500.11500.11200.11200.1120486,555
Mar 12, 20250.10600.11500.10550.11500.1150480,660
Mar 11, 20250.10600.11250.10600.10850.1085217,314
Mar 10, 20250.10550.11250.10550.10600.1060252,104
Mar 7, 20250.10900.11400.10250.11050.1105262,716
Mar 6, 20250.10850.11300.10850.11300.1130637,788
Mar 5, 20250.10500.11800.10000.11400.11403,512,289
Mar 4, 20250.10500.10600.10150.10450.1045124,667
Mar 3, 20250.10700.10700.10300.10650.1065156,511
Feb 28, 20250.10700.10700.10200.10500.1050626,405
Feb 27, 20250.10400.10900.10400.10750.1075451,941
Feb 26, 20250.10900.10900.10200.10600.10602,631,453
Feb 25, 20250.10900.11200.10850.10900.1090429,244
Feb 24, 20250.11500.11500.10800.11000.11002,201,972
Feb 21, 20250.11650.11900.11000.11500.11502,312,263
Feb 20, 20250.12250.12350.11600.12000.12004,007,356
Feb 19, 20250.11350.12250.11200.12000.120010,110,171
Feb 18, 20250.09960.11100.09960.11100.11104,763,068
Feb 17, 20250.09100.09840.08940.09840.09841,513,375
Feb 14, 20250.08920.09100.08900.09100.0910443,870
Feb 13, 20250.08920.08920.08820.08820.088270,871
Feb 12, 20250.08920.08920.08800.08800.0880116,051
Feb 11, 20250.08940.08940.08760.08800.0880594,688
Feb 10, 20250.08940.08940.08700.08720.0872138,159
Feb 7, 20250.08960.08960.08760.08900.089092,451
Feb 6, 20250.08880.08960.08800.08820.0882141,000
Feb 5, 20250.08960.08960.08760.08780.087849,503
Feb 4, 20250.09000.09000.08760.08960.089651,104
Feb 3, 20250.08720.09140.08720.08780.0878196,273
Jan 31, 20250.08660.08960.08660.08720.0872152,025
Jan 30, 20250.08800.08960.08800.08960.0896177,098
Jan 29, 20250.08700.08780.08600.08780.087897,000
Jan 28, 20250.08920.08920.08700.08700.087063,424
Jan 27, 20250.08700.08960.08700.08720.087281,382
Jan 24, 20250.08800.08980.08600.08640.0864300,564
Jan 23, 20250.09200.09200.08720.08960.0896468,388
Jan 22, 20250.09100.09200.09020.09060.0906105,000
Jan 21, 20250.09200.09300.09020.09100.0910326,664
Jan 20, 20250.09300.09300.09020.09040.0904342,506
Jan 17, 20250.09020.09320.09000.09200.0920176,108
Jan 16, 20250.09160.09340.08980.09300.0930251,005
Jan 15, 20250.09180.09360.08700.09180.0918264,400
Jan 14, 20250.08640.09400.08520.09300.09301,895,509
Jan 13, 20250.08220.08700.08020.08600.0860600,190
Jan 10, 20250.08220.08400.08040.08220.0822182,524
Jan 9, 20250.08300.08400.08220.08400.0840177,722
Jan 8, 20250.08040.08400.08040.08300.0830148,196
Jan 7, 20250.08080.08420.07920.08420.0842666,984
Jan 6, 20250.08020.08100.07800.07820.0782389,665
Jan 3, 20250.07840.08060.07700.08020.0802237,436
Jan 2, 20250.08000.08420.08000.08040.0804261,433
Dec 31, 20240.07880.07920.07840.07900.0790356,100
Dec 30, 20240.07860.07940.07840.07900.0790437,437
Dec 27, 20240.08000.08000.07860.08000.0800858,314
Dec 24, 20240.07920.08000.07900.08000.0800271,030
Dec 23, 20240.08020.08100.07840.08000.0800947,518
Dec 20, 20240.08060.08140.08020.08080.0808167,408
Dec 19, 20240.08080.08260.08060.08200.0820152,418
Dec 18, 20240.08300.08300.08000.08240.0824296,976
Dec 17, 20240.08200.08400.08000.08400.0840806,982
Dec 16, 20240.08460.08480.08060.08220.0822475,986
Dec 13, 20240.08460.08580.08420.08460.0846172,448
Dec 12, 20240.08500.08600.08400.08440.0844596,400
Dec 11, 20240.08420.08660.08400.08500.0850182,751
Dec 10, 20240.08560.08700.08400.08600.0860270,558
Dec 9, 20240.08700.08740.08540.08600.0860277,950
Dec 6, 20240.08740.08800.08540.08540.0854293,280
Dec 5, 20240.08780.08780.08600.08760.087694,261
Dec 4, 20240.08840.08880.08500.08780.0878522,239
Dec 3, 20240.08680.08780.08680.08700.087074,000
Dec 2, 20240.08640.08820.08600.08680.0868240,836
Nov 29, 20240.08640.08900.08600.08880.0888120,490
Nov 28, 20240.08940.08940.08640.08900.0890189,659
Nov 27, 20240.08960.08960.08600.08660.0866124,461
Nov 26, 20240.08900.08920.08720.08840.0884153,181
Nov 25, 20240.08640.08900.08640.08900.0890289,368
Nov 22, 20240.08600.08760.08600.08760.087680,736
Nov 21, 20240.08680.08700.08560.08700.087018,500
Nov 20, 20240.08700.08840.08620.08800.0880128,710
Nov 19, 20240.08620.08720.08620.08700.0870113,512
Nov 18, 20240.08700.08940.08700.08860.088658,000
Nov 15, 20240.08820.08980.08700.08800.088092,058
Nov 14, 20240.08820.08960.08820.08960.0896113,064
Nov 13, 20240.08820.08900.08820.08820.088285,000
Nov 12, 20240.08880.08960.08820.08960.089623,427
Nov 11, 20240.08840.08980.08840.08880.0888140,541
Nov 8, 20240.09120.09120.08820.08980.089856,226
Nov 7, 20240.09160.09160.08900.08980.0898521,310
Nov 6, 20240.08900.09160.08900.09000.0900192,250
Nov 5, 20240.09000.09020.08900.08900.0890144,782
Nov 4, 20240.09000.09080.08900.09000.0900230,442
Nov 1, 20240.09000.09000.08700.09000.0900159,057
Oct 31, 20240.08700.09320.08700.08800.0880274,117
Oct 30, 20240.09460.09460.08340.08700.0870408,582
Oct 29, 20240.09160.09460.09120.09120.091240,901
Oct 28, 20240.09160.09160.09160.09160.09164,219
Oct 25, 20240.09140.09320.09140.09320.09324,510
Oct 24, 20240.09460.09460.09300.09360.093614,965
Oct 23, 20240.09320.09380.09220.09320.0932135,663
Oct 22, 20240.09380.09380.09300.09300.0930217,934
Oct 21, 20240.09380.09440.09300.09340.093424,853
Oct 18, 20240.09440.09500.09380.09380.0938258,000
Oct 17, 20240.09480.09500.09240.09300.0930414,996
Oct 16, 20240.09380.09560.09380.09480.094842,018
Oct 15, 20240.09300.09380.09300.09300.0930122,138
Oct 14, 20240.09320.09400.09220.09400.0940147,988
Oct 11, 20240.09560.09600.09300.09600.0960106,401
Oct 10, 20240.09400.09600.09360.09580.0958290,954
Oct 9, 20240.09360.09380.09140.09380.0938211,940
Oct 8, 20240.09400.09400.09200.09200.0920110,306
Oct 7, 20240.09260.09280.09240.09240.0924104,148
Oct 4, 20240.09300.09300.09240.09260.092694,200
Oct 3, 20240.09280.09400.09240.09380.0938163,232
Oct 2, 20240.09300.09380.09300.09380.093833,999
Oct 1, 20240.09400.09400.09300.09300.093022,085
Sep 30, 20240.09340.09480.09340.09440.0944115,000
Sep 27, 20240.09400.09420.09300.09420.094275,000
Sep 26, 20240.09300.09520.09300.09500.0950173,535
Sep 25, 20240.09480.09500.09440.09500.095082,577
Sep 24, 20240.09500.09540.09400.09400.094071,123
Sep 23, 20240.09240.09560.09240.09280.0928114,725
Sep 20, 20240.09360.09580.09300.09580.095873,484
Sep 19, 20240.09500.09540.09360.09540.0954331,647
Sep 18, 20240.09600.09600.09560.09560.09562,528
Sep 17, 20240.09500.09600.09380.09600.0960174,000
Sep 16, 20240.09560.09580.09560.09580.09583,000
Sep 13, 20240.09520.09580.09460.09580.0958140,550
Sep 12, 20240.09560.09600.09520.09580.0958197,112
Sep 11, 20240.09800.09800.09500.09500.0950738,285
Sep 10, 20240.09820.09820.09560.09600.0960615,836
Sep 9, 20240.09820.10100.09820.09920.0992476,740
Sep 6, 20240.09960.09980.09700.09940.0994258,964
Sep 5, 20240.09600.09980.09600.09940.09941,400,195
Sep 4, 20240.09700.09700.09240.09460.0946182,285
Sep 3, 20240.09680.09700.09500.09700.097079,950
Sep 2, 20240.09600.09600.09600.09600.096070,775
Aug 30, 20240.09300.09600.09300.09600.0960132,314
Aug 29, 20240.09560.09580.09460.09560.095653,352
Aug 28, 20240.09600.09600.09320.09400.0940205,726
Aug 27, 20240.09520.09580.09500.09580.0958175,126
Aug 26, 20240.09800.09800.09420.09600.096015,537
Aug 23, 20240.09800.09800.09800.09800.098039,410
Aug 22, 20240.09740.09800.09740.09800.0980121,647
Aug 21, 20240.09720.09740.09720.09740.0974136,011
Aug 20, 20240.09200.09700.09200.09700.0970453,050
Aug 19, 20240.08680.09160.08680.09160.0916523,232
Aug 16, 20240.09080.09080.08560.09000.0900709,770
Aug 15, 20240.09300.09300.09080.09180.0918314,293
Aug 14, 20240.09420.09420.09160.09200.0920388,109
Aug 13, 20240.09600.09600.09120.09420.0942442,458
Aug 12, 20240.09780.09780.09700.09720.097238,000
Aug 9, 20240.09520.09780.09520.09780.0978114,862
Aug 8, 20240.09700.09980.09540.09680.0968399,197
Aug 7, 20240.09580.09700.09580.09700.0970226,355
Aug 6, 20240.09600.09700.09380.09500.0950268,801
Aug 5, 20240.09680.09800.09160.09360.0936322,250
Aug 2, 20240.09860.10000.09700.09700.0970286,984
Aug 1, 20240.09840.10050.09840.10000.100041,179
Jul 31, 20240.10050.10050.09720.10050.1005284,816
Jul 30, 20240.10000.10100.09920.10100.1010160,416
Jul 29, 20240.10150.10150.10000.10150.1015140,300
Jul 26, 20240.10150.10200.10000.10000.1000379,321
Jul 25, 20240.10500.10500.09900.10100.10101,621,322
Jul 24, 20240.10700.10700.10450.10650.1065613,139
Jul 23, 20240.10950.10950.10550.10700.1070607,385
Jul 22, 20240.11100.11100.10450.10950.10951,205,062
Jul 19, 20240.11300.11300.11050.11150.1115318,175
Jul 18, 20240.11400.11400.11100.11300.1130407,415
Jul 17, 20240.11700.11700.11050.11050.1105661,781
Jul 16, 20240.10450.11700.10450.11600.11603,487,055
Jul 15, 20240.10100.10450.10100.10400.1040937,977
Jul 12, 20240.10150.10250.10150.10250.102536,824
Jul 11, 20240.10150.10200.10000.10200.1020397,543
Jul 10, 20240.10200.10250.10200.10200.102076,874
Jul 9, 20240.10000.10200.10000.10200.1020213,030
Jul 8, 20240.10300.10300.10000.10000.1000349,893
Jul 5, 20240.10250.10300.10150.10300.103051,500
Jul 4, 20240.10300.10400.10100.10300.1030307,330
Jul 3, 20240.10350.10350.10000.10300.1030188,830
Jul 2, 20240.10050.10400.10000.10200.1020207,329
Jul 1, 20240.10200.10200.10000.10000.100020,197
Jun 28, 20240.10200.10200.10000.10200.1020156,050
Jun 27, 20240.09800.10450.09680.10050.1005198,798
Jun 26, 20240.10100.10100.09800.10050.10055,093
Jun 25, 20240.10000.10100.09800.10100.101072,600
Jun 24, 20240.10100.10100.09900.09920.099275,200
Jun 21, 20240.10100.10150.09800.10100.1010110,767
Jun 20, 20240.10150.10150.10100.10100.101016,000
Jun 19, 20240.09660.09840.09660.09820.098264,262
Jun 18, 20240.09820.09880.09680.09880.0988119,799
Jun 17, 20240.10050.10150.09720.09820.098242,188
Jun 14, 20240.10300.10300.10050.10050.100527,500
Jun 13, 20240.09820.10400.09820.10000.1000434,699
Jun 12, 20240.10000.10000.10000.10000.100033,488
Jun 11, 20240.10150.10400.09500.09500.0950238,831
Jun 10, 20240.09980.10200.09720.10200.1020135,389
Jun 7, 20240.09720.10100.09720.10000.1000101,001
Jun 6, 20240.10050.10050.09720.09720.097216,731
Jun 5, 20240.10100.10100.09820.09900.099067,760
Jun 4, 20240.10100.10100.09620.10050.1005187,385
Jun 3, 20240.10250.10250.09600.10200.1020324,400
May 31, 20240.10250.10250.10000.10250.102532,500
May 30, 20240.10250.10300.10000.10000.100040,138
May 29, 20240.10000.10300.10000.10250.1025511,956
May 28, 20240.09980.09980.09800.09800.0980302,490
May 27, 20240.09980.09980.09980.09980.099830,452
May 24, 20240.10100.10100.09980.09980.099895,127
May 23, 20240.10150.10150.09900.10050.1005101,016
May 22, 20240.10000.10150.10000.10000.100073,763
May 21, 20240.10000.10150.09820.10150.1015416,805
May 20, 20240.10050.10100.10000.10000.1000122,465
May 17, 20240.10150.10150.09860.10000.1000243,089
May 16, 20240.10100.10150.09840.10150.101555,399
May 15, 20240.10600.10600.10000.10050.10051,801,550
May 14, 20240.09740.10300.09740.10300.1030540,464

Related Tickers

MAR.LS Martifer SGPS, S.A.
1.8550
0.00%
 
EGL.LS Mota-Engil, SGPS, S.A.
4.1840
+0.63%
 
0FB0.IL Mota-Engil, SGPS, S.A.
4.1760
+0.85%
 
COLDF Cardno Limited
0.1700
0.00%
 
CIPI Correlate Energy Corp.
0.0200
0.00%
 
FRW.F Martifer SGPS, S.A.
1.8150
-0.82%
 
BSA.AX BSA Limited
0.0640
-1.54%
 
I07.SI ISDN Holdings Limited
0.3300
0.00%
 
UBS.MC Urbas Grupo Financiero, S.A.
0.0021
0.00%
 
SSM.AX Service Stream Limited
1.8850
0.00%