|
 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 | | 2005-06-02 | 22,95 | 2.896.000 | 23,00 | 22,73 | 22,75 | 00:00:00 | | 2005-06-03 | 22,70 | 2.707.000 | 23,07 | 22,56 | 22,90 | 00:00:00 | | 2005-06-06 | 22,85 | 1.391.100 | 22,87 | 22,70 | 22,70 | 00:00:00 | | 2005-06-07 | 23,08 | 2.354.600 | 23,23 | 22,85 | 22,95 | 00:00:00 | | 2005-06-08 | 22,72 | 1.271.800 | 23,15 | 22,71 | 23,15 | 00:00:00 | | 2005-06-09 | 23,08 | 1.611.100 | 23,15 | 22,62 | 22,65 | 00:00:00 | | 2005-06-10 | 23,32 | 2.813.300 | 23,42 | 23,11 | 23,20 | 00:00:00 | | 2005-06-13 | 23,26 | 1.548.600 | 23,43 | 23,15 | 23,30 | 00:00:00 | | 2005-06-14 | 23,97 | 2.474.300 | 24,00 | 23,16 | 23,16 | 00:00:00 | | 2005-06-15 | 24,00 | 2.558.700 | 24,18 | 23,50 | 24,17 | 00:00:00 | | 2005-06-16 | 24,24 | 3.251.500 | 24,25 | 23,73 | 23,91 | 00:00:00 | | 2005-06-17 | 24,54 | 3.642.300 | 24,55 | 24,25 | 24,49 | 00:00:00 | | 2005-06-20 | 24,27 | 1.465.100 | 24,38 | 24,07 | 24,24 | 00:00:00 | | 2005-06-21 | 24,31 | 1.442.300 | 24,48 | 24,08 | 24,22 | 00:00:00 | | 2005-06-22 | 24,55 | 2.110.800 | 24,66 | 24,26 | 24,31 | 00:00:00 | | 2005-06-23 | 24,00 | 1.906.600 | 24,68 | 24,00 | 24,45 | 00:00:00 | | 2005-06-24 | 23,82 | 2.353.700 | 24,05 | 23,63 | 24,00 | 00:00:00 | | 2005-06-27 | 23,82 | 1.324.900 | 23,90 | 23,73 | 23,80 | 00:00:00 | | 2005-06-28 | 24,39 | 1.206.900 | 24,39 | 23,90 | 23,91 | 00:00:00 | | 2005-06-29 | 24,46 | 2.029.300 | 24,49 | 24,18 | 24,39 | 00:00:00 | | 2005-06-30 | 24,35 | 2.138.100 | 24,60 | 24,30 | 24,36 | 00:00:00 | | 2005-07-01 | 24,47 | 1.430.800 | 24,60 | 24,19 | 24,60 | 00:00:00 | | 2005-07-05 | 25,01 | 2.596.700 | 25,07 | 24,40 | 24,40 | 00:00:00 | | 2005-07-06 | 24,60 | 3.992.400 | 25,10 | 24,58 | 24,99 | 00:00:00 | | 2005-07-07 | 24,12 | 3.369.000 | 24,46 | 23,95 | 24,00 | 00:00:00 | | 2005-07-08 | 23,95 | 5.246.800 | 24,03 | 23,56 | 24,02 | 00:00:00 | | 2005-07-11 | 23,71 | 3.075.300 | 24,04 | 23,60 | 23,95 | 00:00:00 | | 2005-07-12 | 23,69 | 3.256.200 | 23,75 | 23,44 | 23,55 | 00:00:00 | | 2005-07-13 | 23,51 | 2.997.900 | 23,83 | 23,32 | 23,60 | 00:00:00 | | 2005-07-14 | 23,20 | 3.444.300 | 23,68 | 23,15 | 23,58 | 00:00:00 | | 2005-07-15 | 23,54 | 3.058.300 | 23,64 | 23,16 | 23,21 | 00:00:00 | | 2005-07-18 | 23,69 | 2.958.400 | 23,76 | 23,46 | 23,55 | 00:00:00 | | 2005-07-19 | 24,11 | 2.189.100 | 24,13 | 23,61 | 23,75 | 00:00:00 | | 2005-07-20 | 24,11 | 1.251.300 | 24,15 | 23,76 | 24,11 | 00:00:00 | | 2005-07-21 | 23,93 | 2.130.700 | 24,09 | 23,84 | 24,08 | 00:00:00 | | 2005-07-22 | 24,20 | 1.894.500 | 24,28 | 23,90 | 23,90 | 00:00:00 | | 2005-07-25 | 24,02 | 2.067.500 | 24,33 | 23,89 | 24,20 | 00:00:00 | | 2005-07-26 | 23,58 | 2.109.200 | 24,00 | 23,52 | 23,95 | 00:00:00 | | 2005-07-27 | 23,84 | 1.993.800 | 23,84 | 23,58 | 23,70 | 00:00:00 | | 2005-07-28 | 23,82 | 2.778.400 | 23,84 | 23,61 | 23,84 | 00:00:00 | | 2005-07-29 | 23,51 | 1.389.800 | 23,84 | 23,50 | 23,78 | 00:00:00 | | 2005-08-01 | 23,34 | 3.059.600 | 23,60 | 23,06 | 23,60 | 00:00:00 | | 2005-08-02 | 22,97 | 2.922.500 | 23,34 | 22,94 | 23,31 | 00:00:00 | | 2005-08-03 | 22,84 | 3.499.400 | 22,98 | 22,78 | 22,98 | 00:00:00 | | 2005-08-04 | 22,70 | 3.979.900 | 23,01 | 22,35 | 22,85 | 00:00:00 | | 2005-08-05 | 22,62 | 2.069.000 | 22,77 | 22,48 | 22,60 | 00:00:00 | | 2005-08-08 | 22,56 | 1.648.600 | 22,88 | 22,55 | 22,62 | 00:00:00 | | 2005-08-09 | 22,80 | 2.063.800 | 22,85 | 22,58 | 22,60 | 00:00:00 | | 2005-08-10 | 22,92 | 2.235.600 | 23,29 | 22,86 | 22,95 | 00:00:00 | | 2005-08-11 | 22,92 | 1.518.000 | 22,99 | 22,74 | 22,92 | 00:00:00 | | 2005-08-12 | 22,74 | 2.890.200 | 23,05 | 22,61 | 22,92 | 00:00:00 | | 2005-08-15 | 22,76 | 1.745.000 | 22,85 | 22,42 | 22,74 | 00:00:00 | | 2005-08-16 | 22,09 | 4.601.700 | 22,38 | 22,00 | 22,26 | 00:00:00 | | 2005-08-17 | 22,01 | 4.834.300 | 22,25 | 21,85 | 21,98 | 00:00:00 | | 2005-08-18 | 21,76 | 2.913.400 | 22,01 | 21,70 | 22,01 | 00:00:00 | | 2005-08-19 | 21,51 | 2.742.100 | 21,77 | 21,40 | 21,76 | 00:00:00 | | 2005-08-22 | 21,49 | 1.812.500 | 22,12 | 21,37 | 22,12 | 00:00:00 | | 2005-08-23 | 21,48 | 3.176.000 | 21,65 | 21,35 | 21,50 | 00:00:00 | | 2005-08-24 | 21,23 | 2.618.000 | 21,45 | 21,19 | 21,39 | 00:00:00 | | 2005-08-25 | 21,18 | 2.759.100 | 21,54 | 21,10 | 21,27 | 00:00:00 | | 2005-08-26 | 21,15 | 2.248.900 | 21,23 | 21,00 | 21,18 | 00:00:00 | | 2005-08-29 | 21,10 | 2.070.900 | 21,25 | 20,88 | 21,14 | 00:00:00 | | 2005-08-30 | 20,88 | 2.726.600 | 21,06 | 20,68 | 21,05 | 00:00:00 | | 2005-08-31 | 20,91 | 3.236.800 | 20,97 | 20,51 | 20,88 | 00:00:00 | | 2005-09-01 | 20,63 | 2.705.300 | 23,97 | 20,58 | 21,03 | 00:00:00 | | 2005-09-02 | 20,36 | 1.955.100 | 20,79 | 20,20 | 20,56 | 00:00:00 | | 2005-09-06 | 21,04 | 3.953.900 | 21,10 | 20,41 | 20,56 | 00:00:00 | | 2005-09-07 | 21,43 | 5.133.600 | 21,43 | 20,93 | 21,09 | 00:00:00 | | 2005-09-08 | 21,19 | 3.898.700 | 21,49 | 21,15 | 21,48 | 00:00:00 | | 2005-09-09 | 21,40 | 3.468.800 | 21,50 | 21,18 | 21,25 | 00:00:00 | | 2005-09-12 | 21,39 | 3.178.400 | 21,46 | 21,30 | 21,35 | 00:00:00 | | 2005-09-13 | 21,30 | 2.754.600 | 21,45 | 21,26 | 21,39 | 00:00:00 | | 2005-09-14 | 21,87 | 7.541.900 | 22,20 | 20,99 | 20,99 | 00:00:00 | | 2005-09-15 | 21,47 | 2.803.000 | 21,87 | 21,43 | 21,87 | 00:00:00 | | 2005-09-16 | 21,10 | 3.368.900 | 21,47 | 21,09 | 21,47 | 00:00:00 | | 2005-09-19 | 20,91 | 3.116.100 | 21,33 | 20,83 | 21,00 | 00:00:00 | | 2005-09-20 | 20,64 | 4.076.200 | 21,15 | 20,49 | 20,85 | 00:00:00 | | 2005-09-21 | 20,31 | 3.322.800 | 20,77 | 20,23 | 20,77 | 00:00:00 | | 2005-09-22 | 20,83 | 3.917.700 | 20,95 | 20,10 | 20,31 | 00:00:00 | | 2005-09-23 | 20,56 | 4.635.600 | 20,90 | 20,54 | 20,84 | 00:00:00 | | 2005-09-26 | 20,54 | 2.688.800 | 20,92 | 20,33 | 20,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
