|
 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 | | 2006-01-20 | 24,18 | 2.223.100 | 24,80 | 24,12 | 24,75 | 00:00:00 | | 2006-01-23 | 23,96 | 1.692.100 | 24,40 | 23,50 | 23,50 | 00:00:00 | | 2006-01-24 | 24,23 | 2.952.300 | 24,47 | 24,00 | 24,15 | 00:00:00 | | 2006-01-25 | 24,58 | 1.796.100 | 24,65 | 24,24 | 24,35 | 00:00:00 | | 2006-01-26 | 24,60 | 2.234.500 | 24,95 | 24,46 | 24,78 | 00:00:00 | | 2006-01-27 | 24,89 | 4.419.600 | 24,98 | 24,54 | 24,55 | 00:00:00 | | 2006-01-30 | 24,85 | 2.244.400 | 25,09 | 24,84 | 24,95 | 00:00:00 | | 2006-01-31 | 25,53 | 3.717.500 | 25,63 | 25,08 | 25,23 | 00:00:00 | | 2006-02-01 | 25,29 | 2.622.900 | 25,49 | 25,00 | 25,48 | 00:00:00 | | 2006-02-02 | 25,72 | 3.189.700 | 25,79 | 25,25 | 25,43 | 00:00:00 | | 2006-02-03 | 24,73 | 3.252.200 | 25,59 | 24,69 | 25,50 | 00:00:00 | | 2006-02-06 | 25,16 | 1.698.900 | 25,23 | 24,73 | 24,73 | 00:00:00 | | 2006-02-07 | 24,79 | 2.062.900 | 25,40 | 24,63 | 25,05 | 00:00:00 | | 2006-02-08 | 24,82 | 4.189.800 | 24,99 | 24,55 | 24,99 | 00:00:00 | | 2006-02-09 | 24,51 | 2.640.500 | 24,86 | 24,46 | 24,73 | 00:00:00 | | 2006-02-10 | 24,44 | 2.899.200 | 24,67 | 24,28 | 24,45 | 00:00:00 | | 2006-02-13 | 24,47 | 2.608.400 | 24,53 | 24,34 | 24,36 | 00:00:00 | | 2006-02-14 | 24,61 | 2.578.500 | 24,64 | 24,38 | 24,47 | 00:00:00 | | 2006-02-15 | 24,90 | 3.749.900 | 24,91 | 24,51 | 24,61 | 00:00:00 | | 2006-02-16 | 25,00 | 3.415.700 | 25,04 | 24,90 | 25,03 | 00:00:00 | | 2006-02-17 | 24,45 | 1.825.000 | 25,01 | 24,41 | 25,01 | 00:00:00 | | 2006-02-21 | 24,51 | 3.200.400 | 24,89 | 24,47 | 24,50 | 00:00:00 | | 2006-02-22 | 24,45 | 3.857.800 | 24,76 | 23,95 | 24,00 | 00:00:00 | | 2006-02-23 | 24,33 | 2.171.900 | 24,75 | 24,30 | 24,46 | 00:00:00 | | 2006-02-24 | 24,14 | 2.653.200 | 24,34 | 23,81 | 24,34 | 00:00:00 | | 2006-02-27 | 24,70 | 1.863.700 | 24,79 | 24,20 | 24,20 | 00:00:00 | | 2006-02-28 | 24,49 | 2.012.900 | 24,82 | 24,38 | 24,55 | 00:00:00 | | 2006-03-01 | 24,51 | 1.580.100 | 24,66 | 24,30 | 24,50 | 00:00:00 | | 2006-03-02 | 24,27 | 2.323.200 | 24,54 | 24,12 | 24,30 | 00:00:00 | | 2006-03-03 | 24,21 | 1.980.200 | 24,56 | 24,06 | 24,17 | 00:00:00 | | 2006-03-06 | 24,04 | 1.003.400 | 24,24 | 23,86 | 24,20 | 00:00:00 | | 2006-03-07 | 24,23 | 2.400.900 | 24,23 | 23,91 | 24,05 | 00:00:00 | | 2006-03-08 | 24,78 | 4.394.700 | 24,86 | 24,10 | 24,10 | 00:00:00 | | 2006-03-09 | 24,86 | 3.182.000 | 24,95 | 24,58 | 24,78 | 00:00:00 | | 2006-03-10 | 25,06 | 2.102.200 | 25,11 | 24,80 | 24,85 | 00:00:00 | | 2006-03-13 | 25,06 | 1.161.500 | 25,19 | 25,00 | 25,02 | 00:00:00 | | 2006-03-14 | 25,29 | 1.382.000 | 25,32 | 24,96 | 25,02 | 00:00:00 | | 2006-03-15 | 25,36 | 2.479.900 | 25,43 | 25,26 | 25,35 | 00:00:00 | | 2006-03-16 | 25,38 | 1.836.300 | 25,43 | 25,28 | 25,35 | 00:00:00 | | 2006-03-17 | 25,53 | 3.547.500 | 25,65 | 25,40 | 25,45 | 00:00:00 | | 2006-03-20 | 25,67 | 2.106.700 | 25,72 | 25,51 | 25,53 | 00:00:00 | | 2006-03-21 | 25,93 | 3.007.200 | 26,00 | 25,50 | 25,69 | 00:00:00 | | 2006-03-22 | 25,87 | 2.741.500 | 26,00 | 25,49 | 25,85 | 00:00:00 | | 2006-03-23 | 25,92 | 3.734.200 | 26,28 | 25,89 | 25,98 | 00:00:00 | | 2006-03-24 | 25,29 | 3.604.200 | 25,86 | 25,17 | 25,83 | 00:00:00 | | 2006-03-27 | 25,21 | 2.923.000 | 25,60 | 25,11 | 25,19 | 00:00:00 | | 2006-03-28 | 24,91 | 3.005.300 | 25,20 | 24,89 | 25,20 | 00:00:00 | | 2006-03-29 | 25,31 | 2.673.400 | 25,31 | 24,86 | 25,00 | 00:00:00 | | 2006-03-30 | 25,09 | 2.571.500 | 25,42 | 25,05 | 25,22 | 00:00:00 | | 2006-03-31 | 24,82 | 3.931.800 | 25,31 | 24,79 | 25,10 | 00:00:00 | | 2006-04-03 | 24,39 | 5.607.400 | 24,93 | 24,11 | 24,81 | 00:00:00 | | 2006-04-04 | 24,48 | 6.591.600 | 24,77 | 24,30 | 24,36 | 00:00:00 | | 2006-04-05 | 24,38 | 2.608.500 | 24,56 | 24,32 | 24,45 | 00:00:00 | | 2006-04-06 | 24,58 | 3.678.400 | 24,64 | 24,30 | 24,38 | 00:00:00 | | 2006-04-07 | 24,47 | 2.458.900 | 24,72 | 24,28 | 24,59 | 00:00:00 | | 2006-04-10 | 24,41 | 3.256.400 | 24,50 | 24,28 | 24,44 | 00:00:00 | | 2006-04-11 | 24,22 | 2.748.100 | 24,41 | 24,18 | 24,40 | 00:00:00 | | 2006-04-12 | 24,21 | 1.790.800 | 24,39 | 24,13 | 24,25 | 00:00:00 | | 2006-04-13 | 24,23 | 1.349.900 | 24,35 | 24,15 | 24,21 | 00:00:00 | | 2006-04-17 | 23,99 | 1.938.100 | 24,28 | 23,95 | 24,17 | 00:00:00 | | 2006-04-18 | 24,42 | 1.294.400 | 24,49 | 24,01 | 24,01 | 00:00:00 | | 2006-04-19 | 24,45 | 1.320.300 | 24,51 | 24,21 | 24,36 | 00:00:00 | | 2006-04-20 | 24,56 | 916.000 | 24,75 | 24,33 | 24,39 | 00:00:00 | | 2006-04-21 | 24,51 | 2.207.600 | 24,78 | 24,42 | 24,78 | 00:00:00 | | 2006-04-24 | 24,27 | 1.412.900 | 24,55 | 24,09 | 24,42 | 00:00:00 | | 2006-04-25 | 24,30 | 1.227.100 | 24,54 | 24,17 | 24,27 | 00:00:00 | | 2006-04-26 | 24,16 | 2.463.700 | 24,59 | 24,13 | 24,35 | 00:00:00 | | 2006-04-27 | 24,27 | 3.701.900 | 24,39 | 23,89 | 24,15 | 00:00:00 | | 2006-04-28 | 24,13 | 2.381.400 | 24,40 | 24,01 | 24,28 | 00:00:00 | | 2006-05-01 | 23,90 | 2.213.500 | 24,45 | 23,86 | 24,23 | 00:00:00 | | 2006-05-02 | 23,91 | 4.269.600 | 24,15 | 23,73 | 23,90 | 00:00:00 | | 2006-05-03 | 23,39 | 5.915.700 | 23,94 | 23,33 | 23,94 | 00:00:00 | | 2006-05-04 | 24,03 | 4.151.000 | 24,22 | 23,43 | 23,43 | 00:00:00 | | 2006-05-05 | 24,37 | 2.222.800 | 24,48 | 24,21 | 24,30 | 00:00:00 | | 2006-05-08 | 24,58 | 2.696.300 | 24,93 | 24,25 | 24,27 | 00:00:00 | | 2006-05-09 | 24,55 | 1.698.400 | 24,72 | 24,51 | 24,55 | 00:00:00 | | 2006-05-10 | 24,40 | 1.455.900 | 24,53 | 24,29 | 24,42 | 00:00:00 | | 2006-05-11 | 23,96 | 2.180.400 | 24,30 | 23,87 | 24,26 | 00:00:00 | | 2006-05-12 | 23,43 | 2.872.100 | 24,02 | 23,42 | 23,96 | 00:00:00 | | 2006-05-15 | 23,88 | 2.582.500 | 24,08 | 23,30 | 23,43 | 00:00:00 | | 2006-05-16 | 23,75 | 3.400.000 | 24,05 | 23,49 | 23,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
