|
 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 | | 2001-12-03 | 35,95 | 3.476.400 | 37,11 | 35,43 | 37,10 | 00:00:00 | | 2001-12-04 | 37,00 | 1.680.800 | 37,00 | 35,75 | 36,05 | 00:00:00 | | 2001-12-05 | 37,84 | 1.683.200 | 38,44 | 37,50 | 37,55 | 00:00:00 | | 2001-12-06 | 38,19 | 1.919.200 | 38,73 | 38,00 | 38,15 | 00:00:00 | | 2001-12-07 | 38,40 | 1.090.000 | 38,79 | 37,85 | 38,00 | 00:00:00 | | 2001-12-10 | 37,84 | 804.800 | 38,65 | 37,65 | 38,65 | 00:00:00 | | 2001-12-11 | 37,35 | 930.000 | 37,84 | 37,10 | 37,84 | 00:00:00 | | 2001-12-12 | 37,24 | 1.299.200 | 37,30 | 36,85 | 37,10 | 00:00:00 | | 2001-12-13 | 37,40 | 853.000 | 37,66 | 36,60 | 37,23 | 00:00:00 | | 2001-12-14 | 37,57 | 760.000 | 37,67 | 37,15 | 37,15 | 00:00:00 | | 2001-12-17 | 38,22 | 1.137.600 | 38,28 | 36,74 | 36,75 | 00:00:00 | | 2001-12-18 | 37,39 | 1.460.400 | 38,10 | 37,05 | 37,97 | 00:00:00 | | 2001-12-19 | 37,80 | 1.205.000 | 38,02 | 36,92 | 37,39 | 00:00:00 | | 2001-12-20 | 38,34 | 1.357.800 | 39,16 | 38,15 | 38,50 | 00:00:00 | | 2001-12-21 | 38,40 | 1.755.600 | 39,35 | 38,29 | 38,59 | 00:00:00 | | 2001-12-24 | 37,87 | 516.000 | 38,38 | 37,81 | 38,30 | 00:00:00 | | 2001-12-26 | 38,33 | 678.000 | 39,14 | 38,18 | 38,24 | 00:00:00 | | 2001-12-27 | 39,38 | 1.321.400 | 39,49 | 38,50 | 38,57 | 00:00:00 | | 2001-12-28 | 40,04 | 1.850.800 | 40,30 | 39,39 | 39,50 | 00:00:00 | | 2001-12-31 | 39,86 | 1.067.200 | 40,60 | 39,65 | 40,04 | 00:00:00 | | 2002-01-02 | 39,63 | 1.502.400 | 39,97 | 39,21 | 39,86 | 00:00:00 | | 2002-01-03 | 38,99 | 1.313.800 | 39,70 | 38,91 | 39,45 | 00:00:00 | | 2002-01-04 | 40,20 | 1.085.200 | 40,30 | 39,25 | 39,25 | 00:00:00 | | 2002-01-07 | 40,17 | 838.800 | 40,30 | 39,62 | 40,30 | 00:00:00 | | 2002-01-08 | 40,24 | 1.730.600 | 41,15 | 39,96 | 39,96 | 00:00:00 | | 2002-01-09 | 39,90 | 1.544.800 | 40,25 | 39,62 | 40,15 | 00:00:00 | | 2002-01-10 | 40,61 | 2.201.200 | 40,93 | 39,91 | 40,25 | 00:00:00 | | 2002-01-11 | 39,05 | 1.606.400 | 40,65 | 39,05 | 40,65 | 00:00:00 | | 2002-01-14 | 39,14 | 898.400 | 39,80 | 39,05 | 39,25 | 00:00:00 | | 2002-01-15 | 39,21 | 1.183.600 | 39,40 | 38,90 | 39,30 | 00:00:00 | | 2002-01-16 | 38,49 | 1.090.000 | 39,21 | 38,45 | 39,21 | 00:00:00 | | 2002-01-17 | 38,84 | 796.000 | 38,93 | 38,31 | 38,55 | 00:00:00 | | 2002-01-18 | 38,87 | 1.142.400 | 39,21 | 38,75 | 38,75 | 00:00:00 | | 2002-01-22 | 39,19 | 791.400 | 39,77 | 38,95 | 39,03 | 00:00:00 | | 2002-01-23 | 40,08 | 1.608.000 | 40,20 | 39,28 | 39,28 | 00:00:00 | | 2002-01-24 | 40,49 | 1.012.600 | 40,55 | 39,87 | 40,55 | 00:00:00 | | 2002-01-25 | 40,00 | 735.600 | 40,50 | 39,79 | 40,25 | 00:00:00 | | 2002-01-28 | 40,51 | 1.452.000 | 40,72 | 39,89 | 40,00 | 00:00:00 | | 2002-01-29 | 39,65 | 1.005.600 | 40,87 | 39,60 | 40,30 | 00:00:00 | | 2002-01-30 | 40,15 | 1.479.800 | 40,16 | 39,00 | 39,66 | 00:00:00 | | 2002-01-31 | 41,34 | 1.812.000 | 41,60 | 40,22 | 40,30 | 00:00:00 | | 2002-02-01 | 20,51 | 33.230 | 20,74 | 20,38 | 20,55 | 00:00:00 | | 2002-02-04 | 39,95 | 1.166.000 | 41,08 | 39,92 | 41,02 | 00:00:00 | | 2002-02-05 | 40,12 | 1.057.600 | 40,58 | 39,73 | 39,95 | 00:00:00 | | 2002-02-06 | 39,97 | 840.000 | 40,30 | 39,65 | 40,30 | 00:00:00 | | 2002-02-07 | 37,00 | 4.796.400 | 39,25 | 35,70 | 39,00 | 00:00:00 | | 2002-02-08 | 36,67 | 3.721.000 | 37,00 | 35,90 | 36,75 | 00:00:00 | | 2002-02-11 | 37,55 | 2.658.200 | 37,71 | 36,50 | 36,55 | 00:00:00 | | 2002-02-12 | 37,83 | 978.800 | 37,83 | 37,05 | 37,50 | 00:00:00 | | 2002-02-13 | 38,70 | 1.568.000 | 38,70 | 37,83 | 37,83 | 00:00:00 | | 2002-02-14 | 38,35 | 1.190.400 | 38,70 | 37,91 | 38,70 | 00:00:00 | | 2002-02-15 | 37,46 | 1.259.200 | 38,10 | 36,75 | 38,10 | 00:00:00 | | 2002-02-19 | 35,97 | 1.141.200 | 37,37 | 35,90 | 37,00 | 00:00:00 | | 2002-02-20 | 35,74 | 1.615.400 | 36,55 | 35,47 | 36,50 | 00:00:00 | | 2002-02-21 | 35,66 | 2.515.200 | 36,90 | 35,18 | 35,50 | 00:00:00 | | 2002-02-22 | 35,77 | 1.491.000 | 36,08 | 35,11 | 35,75 | 00:00:00 | | 2002-02-25 | 34,05 | 3.772.000 | 36,19 | 34,05 | 35,65 | 00:00:00 | | 2002-02-26 | 34,98 | 4.865.600 | 35,50 | 34,52 | 35,50 | 00:00:00 | | 2002-02-27 | 37,45 | 3.450.800 | 37,85 | 35,50 | 35,55 | 00:00:00 | | 2002-02-28 | 37,97 | 3.722.800 | 39,04 | 37,57 | 38,00 | 00:00:00 | | 2002-03-01 | 38,05 | 1.214.400 | 38,50 | 37,90 | 38,25 | 00:00:00 | | 2002-03-04 | 38,02 | 2.216.800 | 38,55 | 38,00 | 38,55 | 00:00:00 | | 2002-03-05 | 36,75 | 2.308.400 | 37,65 | 36,71 | 37,50 | 00:00:00 | | 2002-03-06 | 37,55 | 2.274.800 | 37,75 | 36,96 | 37,00 | 00:00:00 | | 2002-03-07 | 39,78 | 2.925.600 | 39,98 | 38,81 | 39,50 | 00:00:00 | | 2002-03-08 | 39,96 | 1.954.800 | 40,86 | 39,20 | 40,80 | 00:00:00 | | 2002-03-11 | 39,38 | 1.608.000 | 39,85 | 38,60 | 39,85 | 00:00:00 | | 2002-03-12 | 38,90 | 1.364.800 | 39,07 | 38,51 | 38,75 | 00:00:00 | | 2002-03-13 | 38,90 | 1.047.200 | 39,09 | 38,40 | 38,85 | 00:00:00 | | 2002-03-14 | 38,75 | 1.928.400 | 39,50 | 38,75 | 39,35 | 00:00:00 | | 2002-03-15 | 39,01 | 1.321.200 | 39,13 | 38,63 | 38,76 | 00:00:00 | | 2002-03-18 | 38,75 | 1.116.200 | 39,30 | 38,23 | 38,90 | 00:00:00 | | 2002-03-19 | 39,52 | 1.229.200 | 39,73 | 38,72 | 39,25 | 00:00:00 | | 2002-03-20 | 40,30 | 1.733.200 | 40,30 | 39,42 | 39,56 | 00:00:00 | | 2002-03-21 | 39,32 | 740.400 | 40,29 | 39,10 | 40,00 | 00:00:00 | | 2002-03-22 | 38,79 | 814.800 | 39,42 | 38,68 | 39,22 | 00:00:00 | | 2002-03-25 | 38,15 | 843.200 | 38,80 | 38,01 | 38,75 | 00:00:00 | | 2002-03-26 | 38,30 | 753.400 | 39,00 | 38,15 | 38,15 | 00:00:00 | | 2002-03-27 | 39,24 | 951.200 | 39,24 | 38,22 | 38,30 | 00:00:00 | | 2002-03-28 | 40,01 | 2.090.000 | 40,40 | 39,35 | 39,40 | 00:00:00 | | 2002-04-01 | 39,47 | 1.480.000 | 39,77 | 39,06 | 39,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
