Mercados españoles cerrados

The TJX Companies, Inc. (TJX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,12+0,78 (+1,27%)
Al cierre: 04:05PM EDT
62,49 +0,37 (+0,60%)
Después del cierre: 07:46PM EDT
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 202260,8063,3759,7862,1262,128.321.600
29 sept 202261,8661,9760,7861,3461,344.500.700
28 sept 202261,0662,6960,7462,3162,316.416.700
27 sept 202260,9461,6959,8160,5760,574.400.200
26 sept 202261,3962,0160,1660,3160,315.108.300
23 sept 202261,6461,8860,7161,2761,274.677.700
22 sept 202263,0163,3461,9862,0162,015.146.200
21 sept 202264,0265,0062,9662,9662,963.093.300
20 sept 202264,9565,0062,7663,7263,724.707.100
19 sept 202264,2565,5964,1765,5465,544.047.700
16 sept 202264,2865,2564,0164,6664,666.656.600
15 sept 202264,6765,8264,5064,8864,884.366.100
14 sept 202264,9065,1163,7164,3664,364.648.100
13 sept 202265,3466,0164,3764,5664,565.416.900
12 sept 202266,9967,8066,4966,9866,983.635.000
09 sept 202266,2566,9966,1266,6266,624.376.300
08 sept 202265,0266,5064,6766,4766,474.956.800
07 sept 202262,8565,9762,8065,8465,844.732.800
06 sept 202263,5363,8662,2162,8962,894.359.200
02 sept 202264,1864,5763,1363,5263,524.055.300
01 sept 202262,4463,9162,0663,8463,844.530.800
31 ago 202262,1362,8361,8662,3562,356.310.100
30 ago 202263,4963,7162,0162,5662,564.707.400
29 ago 202262,5563,7362,4563,1263,124.351.400
26 ago 202265,2865,7462,8862,8962,894.409.900
25 ago 202263,8065,4863,4765,0965,096.919.000
24 ago 202263,6464,9563,2664,3764,375.563.000
23 ago 202264,3164,6963,6963,8963,894.163.700
22 ago 202266,0066,0063,8064,3964,394.734.900
19 ago 202267,6267,8366,2366,4066,406.078.500
18 ago 202267,7868,3066,9568,0168,016.770.700
17 ago 202265,9769,7765,4768,5468,5412.745.900
16 ago 202265,2367,7865,2366,6566,657.562.200
15 ago 202265,2566,3965,0865,3765,375.306.500
12 ago 202264,4765,5063,9965,4765,475.058.400
11 ago 202263,9265,2863,7764,4164,414.339.900
10 ago 202263,6664,2562,9063,0363,035.284.900
10 ago 20220.295 Dividendo
09 ago 202263,5163,5662,2362,7062,405.572.400
08 ago 202263,4064,2763,3763,6863,384.694.100
05 ago 202262,4963,1062,2362,8262,522.640.400
04 ago 202263,7163,9563,0163,2862,983.445.700
03 ago 202262,2463,5761,9263,2262,923.711.800
02 ago 202262,3162,4961,0861,6461,355.947.300
01 ago 202260,8362,8460,7562,6562,366.196.900
29 jul 202261,3461,7660,0961,1660,876.669.200
28 jul 202261,0261,5760,4561,1960,905.588.900
27 jul 202260,3161,3059,8160,8060,515.908.600
26 jul 202260,9761,3060,3660,6660,377.473.500
25 jul 202263,6063,7662,7463,2962,995.311.500
22 jul 202264,0064,6663,1963,7663,465.040.100
21 jul 202262,9563,7962,6963,7463,442.966.200
20 jul 202262,5463,2762,3363,0462,744.128.900
19 jul 202261,3062,7660,9962,6562,365.848.000
18 jul 202261,0161,7460,4560,4960,217.520.700
15 jul 202259,5660,5859,3960,5660,287.248.800
14 jul 202258,0358,9957,9958,7558,474.195.900
13 jul 202258,0359,4457,7659,0858,805.630.600
12 jul 202258,3259,5958,2758,9858,705.367.300
11 jul 202258,6659,0758,1358,4058,134.086.300
08 jul 202259,3859,7858,8858,9458,665.960.500
07 jul 202258,1959,9658,0559,4959,216.823.900
06 jul 202257,8658,6757,0757,9757,705.698.600
05 jul 202255,4458,3155,3357,5857,318.365.000
01 jul 202255,6056,1254,5556,0455,785.391.800
30 jun 202256,0756,6755,5555,8555,595.708.300
29 jun 202257,3357,5356,7457,0956,823.741.100
28 jun 202260,1360,5957,4457,4857,215.850.400
27 jun 202260,7460,9059,5259,8159,535.093.800
24 jun 202257,8260,3157,5860,2459,967.373.800
23 jun 202257,3857,7856,3557,3057,034.435.500
22 jun 202256,9157,7456,7357,0756,806.373.500
21 jun 202257,7758,2857,0357,4957,226.140.000
17 jun 202256,4657,3656,0256,6256,3512.330.100
16 jun 202256,5356,9855,9656,7456,479.118.900
15 jun 202257,5558,1956,8457,6357,367.151.900
14 jun 202257,3758,3257,1757,3357,065.863.800
13 jun 202257,2958,0857,0357,3357,067.137.400
10 jun 202259,3960,3058,7658,9758,694.862.700
09 jun 202261,1761,6660,6560,6560,363.852.300
08 jun 202261,0962,3860,5261,4361,144.250.000
07 jun 202259,9161,2859,2761,0560,766.706.100
06 jun 202262,4262,5461,3861,7361,443.905.100
03 jun 202263,6063,8761,9162,0361,744.894.200
02 jun 202262,9463,8962,6863,7763,473.436.900
01 jun 202264,3664,4362,2662,5062,214.158.800
31 may 202264,2464,2462,6363,5763,277.561.200
27 may 202263,7864,8463,3764,5964,296.524.400
26 may 202262,8364,3061,8464,1163,8110.821.900
25 may 202259,4561,7759,0061,2260,936.851.700
24 may 202259,2059,8758,4859,6859,406.998.800
23 may 202258,1161,1257,7560,3160,039.251.700
20 may 202258,6159,8555,7257,8757,6015.719.000
19 may 202259,6262,9059,0061,4161,1213.905.700
18 may 202261,4563,0459,0160,1959,9126.649.700
17 may 202255,8456,2153,6956,1955,9313.982.300
16 may 202256,6456,8555,5656,1255,867.952.300
13 may 202256,7257,5756,0757,1956,928.036.400
12 may 202254,6256,2954,4956,0055,748.510.600
11 may 202256,4256,6854,8654,9954,738.399.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...