|
 TJX Companies - [Ticker: TJX] |     | | Última Transacción | 47,170 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.22 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 48,770 | Mínimo | 46,940 | | Volumen | 10.420.401 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 69,940 x 200 - 69,960 x 800 | Yield | | | Cierre Anterior | 48,390 | PER | 0,00% | | Apertura | 48,520 | 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 TJX desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 20,27 | 1.810.400 | 20,46 | 19,77 | 20,33 | 00:00:00 | | 2000-01-04 | 19,21 | 2.277.200 | 20,21 | 18,59 | 20,02 | 00:00:00 | | 2000-01-05 | 18,65 | 3.002.800 | 19,40 | 18,65 | 19,21 | 00:00:00 | | 2000-01-06 | 19,77 | 3.374.000 | 20,71 | 19,65 | 19,96 | 00:00:00 | | 2000-01-07 | 20,27 | 2.177.600 | 20,77 | 19,46 | 19,83 | 00:00:00 | | 2000-01-10 | 19,96 | 1.904.000 | 20,27 | 19,90 | 20,15 | 00:00:00 | | 2000-01-11 | 19,65 | 2.447.200 | 20,15 | 19,58 | 19,96 | 00:00:00 | | 2000-01-12 | 19,46 | 2.047.200 | 19,71 | 19,46 | 19,65 | 00:00:00 | | 2000-01-13 | 19,46 | 2.342.200 | 19,65 | 19,02 | 19,46 | 00:00:00 | | 2000-01-14 | 19,65 | 1.158.000 | 19,90 | 19,34 | 19,40 | 00:00:00 | | 2000-01-18 | 19,02 | 986.000 | 19,52 | 18,90 | 19,40 | 00:00:00 | | 2000-01-19 | 18,40 | 1.810.800 | 19,34 | 18,34 | 19,27 | 00:00:00 | | 2000-01-20 | 18,46 | 1.154.800 | 18,96 | 18,15 | 18,84 | 00:00:00 | | 2000-01-21 | 17,21 | 5.423.600 | 18,28 | 16,84 | 18,21 | 00:00:00 | | 2000-01-24 | 16,59 | 3.547.800 | 17,15 | 16,47 | 16,72 | 00:00:00 | | 2000-01-25 | 16,97 | 1.646.000 | 17,15 | 16,53 | 16,59 | 00:00:00 | | 2000-01-26 | 17,34 | 2.058.200 | 17,46 | 16,78 | 16,78 | 00:00:00 | | 2000-01-27 | 17,09 | 1.528.600 | 17,78 | 16,84 | 17,28 | 00:00:00 | | 2000-01-28 | 16,28 | 1.741.600 | 16,90 | 16,22 | 16,84 | 00:00:00 | | 2000-01-31 | 16,28 | 1.412.000 | 16,47 | 16,03 | 16,34 | 00:00:00 | | 2000-02-01 | 16,59 | 1.312.000 | 16,65 | 16,03 | 16,03 | 00:00:00 | | 2000-02-02 | 17,46 | 1.490.200 | 17,71 | 16,03 | 16,65 | 00:00:00 | | 2000-02-03 | 18,15 | 2.790.200 | 18,52 | 16,97 | 17,21 | 00:00:00 | | 2000-02-04 | 18,28 | 2.686.000 | 18,59 | 17,21 | 18,15 | 00:00:00 | | 2000-02-07 | 17,15 | 2.246.800 | 17,90 | 16,90 | 17,84 | 00:00:00 | | 2000-02-08 | 17,56 | 1.647.400 | 17,75 | 17,38 | 17,38 | 00:00:00 | | 2000-02-09 | 17,06 | 1.133.200 | 17,50 | 17,00 | 17,50 | 00:00:00 | | 2000-02-10 | 17,25 | 1.156.200 | 17,50 | 16,38 | 17,00 | 00:00:00 | | 2000-02-11 | 16,75 | 1.179.400 | 17,38 | 16,38 | 17,38 | 00:00:00 | | 2000-02-14 | 16,69 | 818.200 | 16,88 | 16,31 | 16,81 | 00:00:00 | | 2000-02-15 | 16,31 | 1.165.400 | 16,69 | 16,12 | 16,69 | 00:00:00 | | 2000-02-16 | 15,62 | 1.671.600 | 16,38 | 15,50 | 16,38 | 00:00:00 | | 2000-02-17 | 15,19 | 1.932.000 | 16,19 | 15,00 | 15,56 | 00:00:00 | | 2000-02-18 | 15,12 | 1.632.800 | 15,62 | 15,00 | 15,38 | 00:00:00 | | 2000-02-22 | 14,88 | 1.044.800 | 15,38 | 14,75 | 15,38 | 00:00:00 | | 2000-02-23 | 7,34 | 15.366 | 7,59 | 7,34 | 7,50 | 00:00:00 | | 2000-02-24 | 14,25 | 1.355.600 | 14,62 | 13,94 | 14,50 | 00:00:00 | | 2000-02-25 | 14,12 | 1.647.600 | 14,75 | 13,94 | 14,25 | 00:00:00 | | 2000-02-28 | 15,00 | 3.012.000 | 15,00 | 14,12 | 14,12 | 00:00:00 | | 2000-02-29 | 15,94 | 3.318.400 | 16,25 | 15,12 | 15,12 | 00:00:00 | | 2000-03-01 | 16,50 | 3.396.800 | 16,62 | 15,62 | 16,19 | 00:00:00 | | 2000-03-02 | 16,75 | 1.977.400 | 17,31 | 16,50 | 16,56 | 00:00:00 | | 2000-03-03 | 16,94 | 1.489.600 | 17,25 | 15,56 | 16,25 | 00:00:00 | | 2000-03-06 | 16,38 | 945.600 | 16,75 | 16,12 | 16,75 | 00:00:00 | | 2000-03-07 | 15,62 | 1.031.600 | 16,31 | 15,50 | 16,25 | 00:00:00 | | 2000-03-08 | 15,75 | 2.187.200 | 15,75 | 14,81 | 15,00 | 00:00:00 | | 2000-03-09 | 15,62 | 3.176.000 | 15,69 | 15,25 | 15,50 | 00:00:00 | | 2000-03-10 | 15,25 | 2.094.000 | 15,50 | 15,19 | 15,31 | 00:00:00 | | 2000-03-13 | 15,00 | 2.357.600 | 15,12 | 14,50 | 15,12 | 00:00:00 | | 2000-03-14 | 15,12 | 1.974.400 | 15,38 | 14,75 | 14,94 | 00:00:00 | | 2000-03-15 | 17,00 | 3.463.600 | 17,19 | 14,75 | 14,88 | 00:00:00 | | 2000-03-16 | 20,00 | 6.316.000 | 21,00 | 17,56 | 17,75 | 00:00:00 | | 2000-03-17 | 19,00 | 3.933.600 | 20,19 | 19,00 | 20,12 | 00:00:00 | | 2000-03-20 | 19,69 | 1.723.200 | 19,75 | 19,00 | 19,25 | 00:00:00 | | 2000-03-21 | 20,00 | 3.646.400 | 20,25 | 19,69 | 19,94 | 00:00:00 | | 2000-03-22 | 19,94 | 2.610.800 | 20,00 | 19,50 | 19,94 | 00:00:00 | | 2000-03-23 | 19,94 | 1.624.400 | 20,00 | 19,56 | 19,94 | 00:00:00 | | 2000-03-24 | 20,88 | 2.427.200 | 20,94 | 19,88 | 20,00 | 00:00:00 | | 2000-03-27 | 20,69 | 2.368.000 | 21,06 | 20,50 | 20,69 | 00:00:00 | | 2000-03-28 | 21,06 | 2.554.400 | 22,44 | 20,81 | 20,94 | 00:00:00 | | 2000-03-29 | 21,12 | 2.727.600 | 21,38 | 20,62 | 21,25 | 00:00:00 | | 2000-03-30 | 22,94 | 4.528.600 | 24,00 | 21,06 | 21,06 | 00:00:00 | | 2000-03-31 | 22,19 | 5.568.800 | 24,56 | 22,12 | 23,12 | 00:00:00 | | 2000-04-03 | 23,81 | 2.272.400 | 24,00 | 22,50 | 22,50 | 00:00:00 | | 2000-04-04 | 23,31 | 2.736.800 | 24,44 | 22,25 | 23,81 | 00:00:00 | | 2000-04-05 | 23,69 | 1.167.400 | 23,88 | 23,06 | 23,56 | 00:00:00 | | 2000-04-06 | 23,00 | 3.703.600 | 23,69 | 22,50 | 23,62 | 00:00:00 | | 2000-04-07 | 22,88 | 2.259.600 | 23,56 | 22,56 | 23,00 | 00:00:00 | | 2000-04-10 | 22,19 | 2.806.400 | 22,62 | 22,00 | 22,56 | 00:00:00 | | 2000-04-11 | 21,75 | 2.545.200 | 22,12 | 21,31 | 22,00 | 00:00:00 | | 2000-04-12 | 21,56 | 2.278.000 | 22,31 | 21,56 | 21,75 | 00:00:00 | | 2000-04-13 | 21,06 | 3.318.200 | 22,12 | 21,06 | 21,81 | 00:00:00 | | 2000-04-14 | 19,75 | 2.716.800 | 21,06 | 19,38 | 21,00 | 00:00:00 | | 2000-04-17 | 20,00 | 2.043.600 | 20,19 | 19,81 | 20,00 | 00:00:00 | | 2000-04-18 | 20,12 | 1.145.200 | 20,38 | 19,88 | 20,00 | 00:00:00 | | 2000-04-19 | 20,44 | 919.200 | 20,69 | 20,19 | 20,38 | 00:00:00 | | 2000-04-20 | 20,50 | 1.380.400 | 20,69 | 20,31 | 20,62 | 00:00:00 | | 2000-04-24 | 20,44 | 1.460.800 | 20,69 | 20,19 | 20,25 | 00:00:00 | | 2000-04-25 | 19,81 | 2.697.600 | 20,31 | 19,75 | 20,19 | 00:00:00 | | 2000-04-26 | 18,56 | 2.519.200 | 20,00 | 18,44 | 19,94 | 00:00:00 | | 2000-04-27 | 18,00 | 2.304.800 | 18,44 | 17,38 | 18,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
