U.S. markets open in 4 hours 30 minutes
F S&P 500
5,364.75 -1.25 (-0.02%) F Dow Jones
38,850.00 -34.00 (-0.09%) F Nasdaq
19,090.75 +16.50 (+0.09%) E-mini Russell 2000 Index Futur
2,059.80 -8.90 (-0.43%) Petróleo
74.59 +0.52 (+0.70%) Oro
2,380.20 +4.70 (+0.20%)
TJX Companies Inc (TJX.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:10AM CEST. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 97.61 | 99.05 | 97.61 | 98.96 | 98.96 | 10 |
| 05 jun 2024 | 97.54 | 98.75 | 97.36 | 98.75 | 98.75 | - |
| 04 jun 2024 | 96.63 | 97.16 | 96.15 | 97.16 | 97.16 | - |
| 03 jun 2024 | 95.55 | 96.65 | 95.36 | 96.44 | 96.44 | - |
| 31 may 2024 | 95.56 | 95.78 | 94.84 | 95.27 | 95.27 | - |
| 30 may 2024 | 93.42 | 96.06 | 93.23 | 95.82 | 95.82 | - |
| 29 may 2024 | 93.38 | 94.09 | 93.18 | 94.09 | 94.09 | - |
| 28 may 2024 | 93.98 | 94.63 | 93.60 | 93.60 | 93.60 | - |
| 27 may 2024 | 94.12 | 94.21 | 93.94 | 94.21 | 94.21 | - |
| 24 may 2024 | 93.06 | 94.35 | 92.61 | 93.95 | 93.95 | - |
| 23 may 2024 | 93.76 | 93.76 | 92.03 | 93.12 | 93.12 | - |
| 22 may 2024 | 89.99 | 96.63 | 89.68 | 94.18 | 94.18 | - |
| 21 may 2024 | 89.98 | 90.76 | 89.85 | 90.08 | 90.08 | - |
| 20 may 2024 | 92.19 | 92.57 | 90.38 | 90.40 | 90.40 | - |
| 17 may 2024 | 91.09 | 91.66 | 91.02 | 91.66 | 91.66 | - |
| 16 may 2024 | 90.55 | 91.36 | 90.55 | 91.08 | 91.08 | - |
| 15 may 2024 | 91.27 | 91.55 | 90.54 | 90.56 | 90.56 | - |
| 15 may 2024 | 0.375 Dividendo | |||||
| 14 may 2024 | 91.57 | 91.65 | 90.74 | 91.08 | 90.71 | - |
| 13 may 2024 | 91.79 | 92.03 | 91.50 | 91.50 | 91.12 | - |
| 10 may 2024 | 92.10 | 92.25 | 91.65 | 91.66 | 91.28 | - |
| 09 may 2024 | 91.61 | 92.01 | 91.59 | 91.84 | 91.46 | - |
| 08 may 2024 | 91.15 | 91.48 | 90.79 | 91.48 | 91.10 | - |
| 07 may 2024 | 90.53 | 91.07 | 90.53 | 90.99 | 90.62 | - |
| 06 may 2024 | 88.46 | 89.97 | 88.42 | 89.97 | 89.60 | - |
| 03 may 2024 | 88.85 | 88.90 | 87.72 | 88.60 | 88.24 | - |
| 02 may 2024 | 88.21 | 89.46 | 88.21 | 88.59 | 88.23 | - |
| 30 abr 2024 | 88.58 | 88.85 | 88.12 | 88.29 | 87.93 | - |
| 29 abr 2024 | 90.09 | 90.21 | 88.83 | 88.98 | 88.61 | - |
| 26 abr 2024 | 90.53 | 91.37 | 89.66 | 90.25 | 89.88 | - |
| 25 abr 2024 | 89.61 | 90.25 | 88.47 | 89.70 | 89.33 | - |
| 24 abr 2024 | 88.52 | 88.54 | 87.88 | 88.54 | 88.18 | - |
| 23 abr 2024 | 88.11 | 88.63 | 87.51 | 88.14 | 87.78 | - |
| 22 abr 2024 | 87.79 | 88.61 | 87.73 | 88.61 | 88.25 | - |
| 19 abr 2024 | 86.61 | 87.32 | 86.42 | 87.20 | 86.84 | - |
| 18 abr 2024 | 87.36 | 87.67 | 87.14 | 87.14 | 86.78 | - |
| 17 abr 2024 | 87.93 | 88.06 | 87.10 | 87.10 | 86.74 | - |
| 16 abr 2024 | 87.65 | 88.30 | 87.65 | 87.70 | 87.34 | - |
| 15 abr 2024 | 88.85 | 89.04 | 87.84 | 87.84 | 87.48 | - |
| 12 abr 2024 | 89.52 | 89.85 | 88.27 | 88.63 | 88.27 | - |
| 11 abr 2024 | 89.58 | 89.69 | 88.69 | 89.18 | 88.81 | - |
| 10 abr 2024 | 89.54 | 90.12 | 89.49 | 89.71 | 89.34 | - |
| 09 abr 2024 | 88.62 | 89.35 | 88.60 | 89.35 | 88.98 | - |
| 08 abr 2024 | 89.27 | 89.57 | 88.98 | 88.98 | 88.61 | - |
| 05 abr 2024 | 88.47 | 89.64 | 88.46 | 89.22 | 88.85 | - |
| 04 abr 2024 | 89.84 | 89.92 | 88.63 | 88.63 | 88.27 | - |
| 03 abr 2024 | 92.18 | 92.34 | 90.54 | 90.55 | 90.18 | - |
| 02 abr 2024 | 92.67 | 92.80 | 91.63 | 92.19 | 91.81 | - |
| 28 mar 2024 | 93.32 | 94.34 | 93.32 | 94.08 | 93.69 | - |
| 27 mar 2024 | 91.92 | 93.52 | 91.86 | 93.18 | 92.80 | - |
| 26 mar 2024 | 90.62 | 91.64 | 90.60 | 91.64 | 91.26 | - |
| 25 mar 2024 | 91.86 | 91.96 | 91.04 | 91.04 | 90.67 | - |
| 22 mar 2024 | 91.50 | 91.98 | 91.30 | 91.84 | 91.46 | - |
| 21 mar 2024 | 90.98 | 91.50 | 90.90 | 91.38 | 91.00 | - |
| 20 mar 2024 | 90.52 | 90.80 | 90.10 | 90.10 | 89.73 | - |
| 19 mar 2024 | 88.52 | 90.14 | 88.50 | 90.12 | 89.75 | - |
| 18 mar 2024 | 89.72 | 90.12 | 89.04 | 89.08 | 88.71 | - |
| 15 mar 2024 | 90.58 | 90.70 | 89.38 | 89.42 | 89.05 | - |
| 14 mar 2024 | 89.76 | 90.44 | 89.72 | 90.44 | 90.07 | - |
| 13 mar 2024 | 89.02 | 89.48 | 89.00 | 89.24 | 88.87 | - |
| 12 mar 2024 | 88.42 | 89.06 | 88.26 | 89.06 | 88.69 | - |
| 11 mar 2024 | 87.48 | 88.36 | 87.36 | 88.36 | 88.00 | - |
| 08 mar 2024 | 87.46 | 88.20 | 87.42 | 87.78 | 87.42 | - |
| 07 mar 2024 | 88.28 | 89.00 | 87.50 | 87.58 | 87.22 | - |
| 06 mar 2024 | 89.92 | 90.08 | 88.36 | 88.54 | 88.18 | - |
| 05 mar 2024 | 90.02 | 90.48 | 89.74 | 89.74 | 89.37 | - |
| 04 mar 2024 | 90.62 | 90.96 | 90.22 | 90.48 | 90.11 | - |
| 01 mar 2024 | 91.84 | 91.84 | 90.58 | 90.98 | 90.61 | - |
| 29 feb 2024 | 93.60 | 93.60 | 91.30 | 91.80 | 91.42 | - |
| 28 feb 2024 | 93.14 | 94.24 | 92.66 | 93.42 | 93.04 | - |
| 27 feb 2024 | 91.38 | 92.76 | 91.32 | 92.76 | 92.38 | - |
| 26 feb 2024 | 91.68 | 91.82 | 90.90 | 91.28 | 90.90 | - |
| 23 feb 2024 | 91.66 | 91.98 | 91.36 | 91.84 | 91.46 | - |
| 22 feb 2024 | 91.18 | 91.50 | 90.90 | 91.48 | 91.10 | - |
| 21 feb 2024 | 90.02 | 90.98 | 89.50 | 90.54 | 90.17 | 10 |
| 20 feb 2024 | 90.82 | 90.98 | 90.06 | 90.06 | 89.69 | - |
| 19 feb 2024 | 91.00 | 91.42 | 90.98 | 91.24 | 90.86 | - |
| 16 feb 2024 | 90.86 | 91.26 | 90.30 | 90.96 | 90.59 | - |
| 15 feb 2024 | 90.70 | 91.18 | 90.34 | 91.18 | 90.80 | - |
| 14 feb 2024 | 91.40 | 91.94 | 90.20 | 90.60 | 90.23 | - |
| 14 feb 2024 | 0.3325 Dividendo | |||||
| 13 feb 2024 | 91.00 | 91.44 | 90.66 | 91.38 | 90.67 | - |
| 12 feb 2024 | 91.68 | 91.92 | 90.82 | 91.04 | 90.34 | - |
| 09 feb 2024 | 91.22 | 91.72 | 91.20 | 91.54 | 90.83 | - |
| 08 feb 2024 | 90.76 | 92.44 | 90.70 | 91.16 | 90.45 | - |
| 07 feb 2024 | 90.26 | 91.10 | 90.00 | 90.80 | 90.10 | - |
| 06 feb 2024 | 89.86 | 90.36 | 89.56 | 90.10 | 89.40 | - |
| 05 feb 2024 | 90.32 | 90.32 | 88.76 | 89.82 | 89.12 | - |
| 02 feb 2024 | 89.52 | 90.68 | 89.38 | 90.40 | 89.70 | - |
| 01 feb 2024 | 87.94 | 89.08 | 87.94 | 89.08 | 88.39 | - |
| 31 ene 2024 | 89.38 | 89.52 | 87.78 | 87.78 | 87.10 | - |
| 30 ene 2024 | 88.98 | 89.30 | 88.38 | 89.02 | 88.33 | - |
| 29 ene 2024 | 88.96 | 89.52 | 88.58 | 88.82 | 88.13 | - |
| 26 ene 2024 | 87.76 | 88.66 | 87.76 | 88.66 | 87.97 | - |
| 25 ene 2024 | 87.40 | 88.08 | 87.04 | 88.08 | 87.40 | - |
| 24 ene 2024 | 87.64 | 87.68 | 87.20 | 87.40 | 86.72 | - |
| 23 ene 2024 | 87.16 | 87.98 | 87.16 | 87.72 | 87.04 | - |
| 22 ene 2024 | 87.62 | 87.96 | 87.18 | 87.22 | 86.54 | - |
| 19 ene 2024 | 87.02 | 87.74 | 86.90 | 87.44 | 86.76 | - |
| 18 ene 2024 | 86.56 | 87.34 | 86.56 | 87.34 | 86.66 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.