|
 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 | | 2005-09-26 | 20,54 | 2.688.800 | 20,92 | 20,33 | 20,57 | 00:00:00 | | 2005-09-27 | 20,43 | 1.869.500 | 20,66 | 20,32 | 20,65 | 00:00:00 | | 2005-09-28 | 20,29 | 1.867.100 | 20,77 | 20,10 | 20,50 | 00:00:00 | | 2005-09-29 | 20,26 | 2.400.200 | 20,38 | 19,95 | 20,12 | 00:00:00 | | 2005-09-30 | 20,48 | 2.444.200 | 20,54 | 20,19 | 20,35 | 00:00:00 | | 2005-10-03 | 20,48 | 1.789.300 | 20,73 | 20,44 | 20,58 | 00:00:00 | | 2005-10-04 | 20,50 | 2.122.600 | 20,78 | 20,44 | 20,44 | 00:00:00 | | 2005-10-05 | 20,41 | 3.737.200 | 20,65 | 20,41 | 20,47 | 00:00:00 | | 2005-10-06 | 21,40 | 8.993.000 | 21,51 | 20,31 | 20,41 | 00:00:00 | | 2005-10-07 | 21,21 | 3.897.500 | 21,61 | 21,11 | 21,35 | 00:00:00 | | 2005-10-10 | 21,60 | 5.400.300 | 22,10 | 21,60 | 21,80 | 00:00:00 | | 2005-10-11 | 21,63 | 6.385.500 | 22,27 | 21,61 | 21,89 | 00:00:00 | | 2005-10-12 | 20,89 | 5.930.800 | 21,48 | 20,85 | 21,25 | 00:00:00 | | 2005-10-13 | 20,84 | 3.988.900 | 21,10 | 20,57 | 20,90 | 00:00:00 | | 2005-10-14 | 21,00 | 2.912.100 | 21,07 | 20,74 | 20,84 | 00:00:00 | | 2005-10-17 | 20,90 | 3.094.400 | 20,95 | 20,70 | 20,90 | 00:00:00 | | 2005-10-18 | 20,79 | 3.378.300 | 20,90 | 20,61 | 20,74 | 00:00:00 | | 2005-10-19 | 21,00 | 3.294.200 | 21,00 | 20,50 | 20,71 | 00:00:00 | | 2005-10-20 | 20,89 | 3.594.300 | 21,39 | 20,82 | 21,00 | 00:00:00 | | 2005-10-21 | 20,70 | 3.539.700 | 21,06 | 20,64 | 21,05 | 00:00:00 | | 2005-10-24 | 20,75 | 3.100.300 | 21,10 | 20,68 | 20,69 | 00:00:00 | | 2005-10-25 | 20,61 | 2.660.500 | 20,85 | 20,54 | 20,78 | 00:00:00 | | 2005-10-26 | 20,78 | 3.014.300 | 21,32 | 20,49 | 20,60 | 00:00:00 | | 2005-10-27 | 20,38 | 2.135.100 | 20,82 | 20,32 | 20,82 | 00:00:00 | | 2005-10-28 | 20,93 | 2.326.800 | 20,96 | 20,46 | 20,50 | 00:00:00 | | 2005-10-31 | 21,53 | 2.398.700 | 21,67 | 21,17 | 21,17 | 00:00:00 | | 2005-11-01 | 21,52 | 2.511.600 | 21,57 | 21,19 | 21,47 | 00:00:00 | | 2005-11-02 | 22,12 | 4.828.800 | 22,19 | 21,50 | 21,55 | 00:00:00 | | 2005-11-03 | 21,97 | 6.230.700 | 22,12 | 21,53 | 21,65 | 00:00:00 | | 2005-11-04 | 22,23 | 3.818.300 | 22,31 | 21,84 | 21,97 | 00:00:00 | | 2005-11-07 | 22,17 | 9.166.000 | 22,45 | 22,05 | 22,43 | 00:00:00 | | 2005-11-08 | 22,11 | 2.471.600 | 22,15 | 21,76 | 22,05 | 00:00:00 | | 2005-11-09 | 22,01 | 2.425.700 | 22,20 | 21,83 | 22,11 | 00:00:00 | | 2005-11-10 | 22,31 | 3.090.100 | 22,38 | 21,95 | 22,10 | 00:00:00 | | 2005-11-11 | 22,20 | 2.336.100 | 22,35 | 21,98 | 22,30 | 00:00:00 | | 2005-11-14 | 22,13 | 4.236.300 | 22,25 | 21,93 | 22,20 | 00:00:00 | | 2005-11-15 | 21,90 | 4.183.900 | 22,45 | 21,79 | 22,13 | 00:00:00 | | 2005-11-16 | 22,03 | 2.363.900 | 22,14 | 21,81 | 21,90 | 00:00:00 | | 2005-11-17 | 22,22 | 2.896.800 | 22,33 | 22,01 | 22,17 | 00:00:00 | | 2005-11-18 | 22,47 | 2.480.500 | 22,51 | 22,20 | 22,47 | 00:00:00 | | 2005-11-21 | 22,69 | 2.102.900 | 22,77 | 22,30 | 22,41 | 00:00:00 | | 2005-11-22 | 22,75 | 1.717.000 | 22,77 | 22,50 | 22,64 | 00:00:00 | | 2005-11-23 | 22,72 | 1.454.200 | 22,82 | 22,60 | 22,75 | 00:00:00 | | 2005-11-25 | 22,90 | 971.900 | 22,93 | 22,37 | 22,85 | 00:00:00 | | 2005-11-28 | 22,69 | 2.947.900 | 22,90 | 22,51 | 22,90 | 00:00:00 | | 2005-11-29 | 22,74 | 1.803.500 | 22,98 | 22,71 | 22,92 | 00:00:00 | | 2005-11-30 | 22,41 | 3.972.100 | 22,80 | 22,27 | 22,69 | 00:00:00 | | 2005-12-01 | 22,41 | 1.996.000 | 22,58 | 22,06 | 22,41 | 00:00:00 | | 2005-12-02 | 22,42 | 1.739.600 | 22,65 | 22,31 | 22,33 | 00:00:00 | | 2005-12-05 | 22,28 | 1.536.500 | 22,41 | 21,47 | 21,76 | 00:00:00 | | 2005-12-06 | 22,43 | 1.794.400 | 22,65 | 22,30 | 22,32 | 00:00:00 | | 2005-12-07 | 22,32 | 1.639.000 | 22,53 | 22,02 | 22,42 | 00:00:00 | | 2005-12-08 | 22,64 | 2.534.000 | 22,64 | 22,29 | 22,30 | 00:00:00 | | 2005-12-09 | 22,91 | 2.743.100 | 23,10 | 22,60 | 22,63 | 00:00:00 | | 2005-12-12 | 22,90 | 1.048.600 | 23,18 | 22,86 | 22,98 | 00:00:00 | | 2005-12-13 | 23,22 | 1.506.200 | 23,28 | 22,71 | 22,90 | 00:00:00 | | 2005-12-14 | 23,47 | 2.426.500 | 23,64 | 23,16 | 23,22 | 00:00:00 | | 2005-12-15 | 23,48 | 2.396.400 | 23,50 | 23,16 | 23,48 | 00:00:00 | | 2005-12-16 | 23,09 | 2.675.100 | 23,70 | 23,04 | 23,70 | 00:00:00 | | 2005-12-19 | 22,85 | 1.975.900 | 23,13 | 22,79 | 22,94 | 00:00:00 | | 2005-12-20 | 22,66 | 2.710.400 | 22,86 | 22,56 | 22,81 | 00:00:00 | | 2005-12-21 | 22,70 | 2.582.000 | 22,95 | 22,61 | 22,85 | 00:00:00 | | 2005-12-22 | 22,75 | 1.794.700 | 22,88 | 22,62 | 22,88 | 00:00:00 | | 2005-12-23 | 22,84 | 1.756.400 | 23,01 | 22,80 | 22,80 | 00:00:00 | | 2005-12-27 | 22,75 | 1.591.400 | 23,14 | 22,70 | 22,88 | 00:00:00 | | 2005-12-28 | 22,97 | 1.500.100 | 23,16 | 22,78 | 22,80 | 00:00:00 | | 2005-12-29 | 23,16 | 986.200 | 23,31 | 22,96 | 23,01 | 00:00:00 | | 2005-12-30 | 23,23 | 1.497.600 | 23,36 | 22,98 | 22,98 | 00:00:00 | | 2006-01-03 | 23,15 | 2.929.200 | 23,23 | 22,57 | 23,20 | 00:00:00 | | 2006-01-04 | 24,32 | 8.208.500 | 24,44 | 23,12 | 23,15 | 00:00:00 | | 2006-01-05 | 24,20 | 5.846.200 | 24,68 | 24,01 | 24,45 | 00:00:00 | | 2006-01-06 | 24,52 | 4.865.600 | 24,55 | 24,22 | 24,45 | 00:00:00 | | 2006-01-09 | 24,93 | 3.589.100 | 25,00 | 24,40 | 24,61 | 00:00:00 | | 2006-01-10 | 25,00 | 3.308.800 | 25,00 | 24,85 | 24,93 | 00:00:00 | | 2006-01-11 | 25,18 | 3.379.300 | 25,48 | 24,96 | 25,00 | 00:00:00 | | 2006-01-12 | 24,94 | 2.713.100 | 25,27 | 24,81 | 25,10 | 00:00:00 | | 2006-01-13 | 24,90 | 2.055.700 | 25,09 | 24,71 | 24,98 | 00:00:00 | | 2006-01-17 | 24,62 | 1.734.700 | 24,81 | 24,49 | 24,72 | 00:00:00 | | 2006-01-18 | 24,58 | 2.120.600 | 24,98 | 24,40 | 24,48 | 00:00:00 | | 2006-01-19 | 24,61 | 1.547.500 | 24,73 | 24,46 | 24,65 | 00:00:00 | | 2006-01-20 | 24,18 | 2.223.100 | 24,80 | 24,12 | 24,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
