|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 21,45 | 1.933.700 | 21,55 | 21,05 | 21,20 | 00:00:00 | | 2003-10-30 | 21,20 | 3.103.800 | 21,64 | 21,17 | 21,41 | 00:00:00 | | 2003-10-31 | 20,99 | 1.642.500 | 21,24 | 20,90 | 21,23 | 00:00:00 | | 2003-11-03 | 21,08 | 2.128.900 | 21,43 | 21,03 | 21,14 | 00:00:00 | | 2003-11-04 | 20,68 | 2.336.500 | 21,01 | 20,68 | 21,00 | 00:00:00 | | 2003-11-05 | 20,65 | 3.303.900 | 20,73 | 20,51 | 20,67 | 00:00:00 | | 2003-11-06 | 22,20 | 5.004.800 | 22,25 | 20,65 | 20,65 | 00:00:00 | | 2003-11-07 | 22,75 | 5.008.600 | 23,00 | 22,10 | 22,20 | 00:00:00 | | 2003-11-10 | 23,28 | 4.724.000 | 23,49 | 22,30 | 22,75 | 00:00:00 | | 2003-11-11 | 22,94 | 3.287.900 | 23,70 | 22,63 | 23,10 | 00:00:00 | | 2003-11-12 | 22,62 | 3.694.600 | 22,81 | 22,00 | 22,00 | 00:00:00 | | 2003-11-13 | 22,43 | 3.264.600 | 22,75 | 22,18 | 22,55 | 00:00:00 | | 2003-11-14 | 22,25 | 1.615.200 | 22,75 | 22,20 | 22,35 | 00:00:00 | | 2003-11-17 | 21,98 | 2.825.400 | 22,30 | 21,78 | 22,25 | 00:00:00 | | 2003-11-18 | 21,65 | 2.372.400 | 22,25 | 21,59 | 21,98 | 00:00:00 | | 2003-11-19 | 21,77 | 2.190.700 | 21,90 | 21,52 | 21,67 | 00:00:00 | | 2003-11-20 | 22,02 | 1.896.600 | 22,21 | 21,65 | 21,73 | 00:00:00 | | 2003-11-21 | 22,12 | 2.098.300 | 22,35 | 22,00 | 22,15 | 00:00:00 | | 2003-11-24 | 22,35 | 2.869.500 | 22,45 | 22,10 | 22,12 | 00:00:00 | | 2003-11-25 | 23,05 | 3.654.600 | 23,32 | 22,18 | 22,21 | 00:00:00 | | 2003-11-26 | 22,54 | 2.499.700 | 22,97 | 22,37 | 22,95 | 00:00:00 | | 2003-11-28 | 22,59 | 1.166.900 | 22,80 | 22,52 | 22,54 | 00:00:00 | | 2003-12-01 | 22,49 | 2.234.800 | 22,75 | 22,20 | 22,65 | 00:00:00 | | 2003-12-02 | 22,26 | 2.177.900 | 22,49 | 22,15 | 22,39 | 00:00:00 | | 2003-12-03 | 22,00 | 4.067.100 | 22,45 | 21,82 | 22,26 | 00:00:00 | | 2003-12-04 | 21,79 | 5.074.400 | 22,14 | 21,48 | 22,01 | 00:00:00 | | 2003-12-05 | 21,41 | 4.904.900 | 21,79 | 21,41 | 21,79 | 00:00:00 | | 2003-12-08 | 21,41 | 2.237.900 | 21,61 | 21,25 | 21,45 | 00:00:00 | | 2003-12-09 | 21,65 | 2.892.000 | 21,70 | 21,40 | 21,40 | 00:00:00 | | 2003-12-10 | 21,61 | 2.323.400 | 21,75 | 21,47 | 21,60 | 00:00:00 | | 2003-12-11 | 21,76 | 1.847.600 | 21,99 | 21,60 | 21,60 | 00:00:00 | | 2003-12-12 | 21,59 | 1.617.000 | 21,85 | 21,46 | 21,76 | 00:00:00 | | 2003-12-15 | 21,17 | 1.878.900 | 21,95 | 21,13 | 21,90 | 00:00:00 | | 2003-12-16 | 21,31 | 3.017.800 | 21,42 | 20,88 | 21,16 | 00:00:00 | | 2003-12-17 | 21,74 | 1.979.300 | 21,75 | 21,14 | 21,30 | 00:00:00 | | 2003-12-18 | 21,31 | 3.495.200 | 21,69 | 21,20 | 21,65 | 00:00:00 | | 2003-12-19 | 21,12 | 2.961.600 | 21,32 | 21,00 | 21,30 | 00:00:00 | | 2003-12-22 | 21,10 | 2.100.400 | 21,36 | 21,08 | 21,16 | 00:00:00 | | 2003-12-23 | 21,04 | 3.222.700 | 21,22 | 20,97 | 21,10 | 00:00:00 | | 2003-12-24 | 20,88 | 885.800 | 21,04 | 20,88 | 21,02 | 00:00:00 | | 2003-12-26 | 21,29 | 639.700 | 21,46 | 20,99 | 20,99 | 00:00:00 | | 2003-12-29 | 21,50 | 1.511.200 | 21,52 | 21,05 | 21,19 | 00:00:00 | | 2003-12-30 | 21,94 | 2.282.600 | 22,00 | 21,41 | 21,42 | 00:00:00 | | 2003-12-31 | 22,05 | 2.060.900 | 22,05 | 21,75 | 21,95 | 00:00:00 | | 2004-01-02 | 21,61 | 1.557.800 | 22,17 | 21,53 | 21,98 | 00:00:00 | | 2004-01-05 | 21,97 | 2.652.400 | 21,98 | 21,60 | 21,62 | 00:00:00 | | 2004-01-06 | 22,08 | 2.919.400 | 22,12 | 21,75 | 21,75 | 00:00:00 | | 2004-01-07 | 21,58 | 5.162.800 | 22,08 | 21,49 | 22,00 | 00:00:00 | | 2004-01-08 | 22,16 | 4.405.300 | 22,55 | 22,00 | 22,25 | 00:00:00 | | 2004-01-09 | 22,38 | 1.964.900 | 22,48 | 22,10 | 22,16 | 00:00:00 | | 2004-01-12 | 23,00 | 3.541.500 | 23,07 | 21,45 | 22,35 | 00:00:00 | | 2004-01-13 | 23,10 | 2.860.500 | 23,24 | 22,96 | 23,00 | 00:00:00 | | 2004-01-14 | 23,46 | 1.684.700 | 23,50 | 23,10 | 23,15 | 00:00:00 | | 2004-01-15 | 23,57 | 2.166.700 | 23,81 | 23,00 | 23,25 | 00:00:00 | | 2004-01-16 | 23,59 | 2.338.800 | 23,75 | 23,28 | 23,75 | 00:00:00 | | 2004-01-20 | 23,38 | 1.630.700 | 23,50 | 23,16 | 23,50 | 00:00:00 | | 2004-01-21 | 23,40 | 1.995.100 | 23,61 | 23,25 | 23,25 | 00:00:00 | | 2004-01-22 | 23,40 | 1.534.300 | 23,69 | 23,25 | 23,30 | 00:00:00 | | 2004-01-23 | 23,41 | 1.482.900 | 23,44 | 23,17 | 23,41 | 00:00:00 | | 2004-01-26 | 23,20 | 1.833.200 | 23,41 | 23,02 | 23,30 | 00:00:00 | | 2004-01-27 | 23,02 | 2.062.000 | 23,45 | 23,01 | 23,25 | 00:00:00 | | 2004-01-28 | 22,82 | 1.743.800 | 23,44 | 22,80 | 23,09 | 00:00:00 | | 2004-01-29 | 22,92 | 2.479.800 | 23,29 | 22,76 | 22,83 | 00:00:00 | | 2004-01-30 | 22,99 | 2.337.700 | 23,16 | 22,65 | 22,93 | 00:00:00 | | 2004-02-02 | 22,82 | 2.627.000 | 23,20 | 22,73 | 23,04 | 00:00:00 | | 2004-02-03 | 22,71 | 2.577.600 | 23,00 | 22,51 | 22,65 | 00:00:00 | | 2004-02-04 | 22,70 | 1.424.900 | 22,86 | 22,62 | 22,71 | 00:00:00 | | 2004-02-05 | 23,17 | 2.847.100 | 23,25 | 22,85 | 22,85 | 00:00:00 | | 2004-02-06 | 23,32 | 1.791.900 | 23,45 | 23,14 | 23,17 | 00:00:00 | | 2004-02-09 | 23,29 | 1.715.100 | 23,54 | 23,10 | 23,15 | 00:00:00 | | 2004-02-10 | 23,30 | 1.954.700 | 23,50 | 23,22 | 23,30 | 00:00:00 | | 2004-02-11 | 23,35 | 1.987.100 | 23,43 | 23,15 | 23,34 | 00:00:00 | | 2004-02-12 | 23,35 | 1.201.200 | 23,63 | 23,29 | 23,39 | 00:00:00 | | 2004-02-13 | 23,08 | 1.825.800 | 23,47 | 22,84 | 23,35 | 00:00:00 | | 2004-02-17 | 23,66 | 1.578.500 | 23,73 | 23,30 | 23,30 | 00:00:00 | | 2004-02-18 | 23,95 | 1.922.300 | 24,05 | 23,60 | 23,68 | 00:00:00 | | 2004-02-19 | 23,77 | 2.019.000 | 24,46 | 23,64 | 23,99 | 00:00:00 | | 2004-02-20 | 23,65 | 1.249.100 | 23,85 | 23,25 | 23,85 | 00:00:00 | | 2004-02-23 | 23,44 | 2.504.300 | 23,80 | 23,40 | 23,61 | 00:00:00 | | 2004-02-24 | 23,68 | 4.250.800 | 24,69 | 23,52 | 23,54 | 00:00:00 | | 2004-02-25 | 23,78 | 4.206.300 | 24,16 | 23,40 | 24,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
