TJX Companies Inc (TJX.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 11:15AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 102.92 | 103.20 | 102.92 | 103.20 | 103.20 | - |
| 27 jun 2024 | 102.86 | 103.48 | 102.82 | 103.48 | 103.48 | 100 |
| 26 jun 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
| 25 jun 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| 24 jun 2024 | 103.52 | 103.82 | 103.52 | 103.82 | 103.82 | 100 |
| 21 jun 2024 | 102.78 | 103.64 | 102.78 | 103.64 | 103.64 | - |
| 20 jun 2024 | 102.26 | 103.78 | 102.26 | 103.78 | 103.78 | 19 |
| 19 jun 2024 | 102.20 | 102.20 | 102.02 | 102.02 | 102.02 | - |
| 18 jun 2024 | 102.52 | 102.72 | 102.52 | 102.72 | 102.72 | 90 |
| 17 jun 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
| 14 jun 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 13 jun 2024 | 98.61 | 100.40 | 98.61 | 100.40 | 100.40 | - |
| 12 jun 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 11 jun 2024 | 99.20 | 99.49 | 99.20 | 99.49 | 99.49 | - |
| 10 jun 2024 | 99.81 | 99.81 | 99.18 | 99.18 | 99.18 | - |
| 07 jun 2024 | 97.90 | 100.24 | 97.90 | 100.24 | 100.24 | - |
| 06 jun 2024 | 98.61 | 99.33 | 97.91 | 98.02 | 98.02 | 100 |
| 05 jun 2024 | 97.18 | 98.49 | 97.05 | 98.49 | 98.49 | 50 |
| 04 jun 2024 | 96.23 | 96.92 | 96.14 | 96.92 | 96.92 | 3 |
| 03 jun 2024 | 95.18 | 95.20 | 95.02 | 95.07 | 95.07 | - |
| 31 may 2024 | 95.11 | 95.13 | 94.79 | 95.10 | 95.10 | - |
| 30 may 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| 29 may 2024 | 92.76 | 94.16 | 92.76 | 94.16 | 94.16 | - |
| 28 may 2024 | 93.59 | 93.59 | 93.32 | 93.32 | 93.32 | - |
| 27 may 2024 | 93.76 | 95.00 | 93.70 | 93.84 | 93.84 | 80 |
| 24 may 2024 | 93.43 | 94.05 | 93.43 | 94.05 | 94.05 | 2 |
| 23 may 2024 | 93.19 | 93.19 | 92.48 | 92.48 | 92.48 | 100 |
| 22 may 2024 | 89.62 | 90.21 | 89.62 | 90.21 | 90.21 | 90 |
| 21 may 2024 | 89.57 | 89.86 | 89.50 | 89.82 | 89.82 | 200 |
| 20 may 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| 17 may 2024 | 90.71 | 92.07 | 90.71 | 92.07 | 92.07 | 41 |
| 16 may 2024 | 90.17 | 90.87 | 90.17 | 90.87 | 90.87 | - |
| 15 may 2024 | 90.83 | 90.90 | 90.25 | 90.25 | 90.25 | - |
| 15 may 2024 | 0.375 Dividendo | |||||
| 14 may 2024 | 91.20 | 91.77 | 90.93 | 91.77 | 91.39 | 948 |
| 13 may 2024 | 91.44 | 92.01 | 91.33 | 91.40 | 91.03 | 101 |
| 10 may 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.38 | - |
| 09 may 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 90.86 | - |
| 08 may 2024 | 90.82 | 91.42 | 90.82 | 91.42 | 91.05 | 16 |
| 07 may 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 89.80 | - |
| 06 may 2024 | 88.13 | 89.56 | 88.13 | 89.56 | 89.19 | 16 |
| 03 may 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.24 | - |
| 02 may 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.44 | - |
| 30 abr 2024 | 88.24 | 88.82 | 88.07 | 88.07 | 87.71 | - |
| 29 abr 2024 | 89.73 | 89.78 | 88.50 | 88.50 | 88.14 | - |
| 26 abr 2024 | 89.72 | 89.72 | 89.36 | 89.36 | 88.99 | - |
| 25 abr 2024 | 89.23 | 89.50 | 89.00 | 89.50 | 89.13 | 25 |
| 24 abr 2024 | 88.09 | 88.35 | 88.07 | 88.35 | 87.99 | - |
| 23 abr 2024 | 87.76 | 87.93 | 87.76 | 87.93 | 87.57 | - |
| 22 abr 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.09 | - |
| 19 abr 2024 | 86.21 | 87.25 | 86.21 | 87.25 | 86.89 | - |
| 18 abr 2024 | 86.84 | 86.97 | 86.84 | 86.97 | 86.61 | - |
| 17 abr 2024 | 87.64 | 87.74 | 87.17 | 87.17 | 86.81 | - |
| 16 abr 2024 | 87.23 | 88.03 | 87.23 | 88.03 | 87.67 | - |
| 15 abr 2024 | 88.55 | 89.01 | 87.65 | 87.65 | 87.29 | - |
| 12 abr 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 88.80 | - |
| 11 abr 2024 | 89.25 | 89.25 | 88.73 | 88.73 | 88.37 | - |
| 10 abr 2024 | 89.14 | 89.57 | 89.14 | 89.57 | 89.20 | - |
| 09 abr 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 87.89 | - |
| 08 abr 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 88.57 | - |
| 05 abr 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 87.81 | - |
| 04 abr 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.09 | - |
| 03 abr 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.41 | - |
| 02 abr 2024 | 92.33 | 92.33 | 91.62 | 91.62 | 91.25 | 10 |
| 28 mar 2024 | 93.14 | 93.86 | 93.14 | 93.86 | 93.48 | 100 |
| 27 mar 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.35 | - |
| 26 mar 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 89.97 | - |
| 25 mar 2024 | 91.66 | 91.78 | 91.42 | 91.42 | 91.05 | - |
| 22 mar 2024 | 91.26 | 91.82 | 91.16 | 91.82 | 91.44 | 12 |
| 21 mar 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.33 | - |
| 20 mar 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 90.01 | - |
| 19 mar 2024 | 88.36 | 90.24 | 88.36 | 90.24 | 89.87 | - |
| 18 mar 2024 | 89.50 | 89.50 | 88.56 | 88.56 | 88.20 | - |
| 15 mar 2024 | 90.40 | 90.42 | 90.40 | 90.42 | 90.05 | - |
| 14 mar 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.19 | - |
| 13 mar 2024 | 88.78 | 89.14 | 88.78 | 89.14 | 88.78 | - |
| 12 mar 2024 | 88.06 | 88.94 | 88.06 | 88.82 | 88.46 | 25 |
| 11 mar 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 86.88 | - |
| 08 mar 2024 | 87.10 | 88.04 | 87.10 | 88.04 | 87.68 | 30 |
| 07 mar 2024 | 87.94 | 87.94 | 87.36 | 87.36 | 87.00 | - |
| 06 mar 2024 | 89.34 | 89.64 | 88.26 | 88.26 | 87.90 | - |
| 05 mar 2024 | 89.68 | 90.26 | 89.68 | 89.96 | 89.59 | - |
| 04 mar 2024 | 90.34 | 91.18 | 90.26 | 90.44 | 90.07 | 35 |
| 01 mar 2024 | 91.50 | 91.50 | 91.00 | 91.00 | 90.63 | 200 |
| 29 feb 2024 | 93.28 | 93.46 | 93.28 | 93.46 | 93.08 | 200 |
| 28 feb 2024 | 92.92 | 93.86 | 92.92 | 93.86 | 93.48 | 21 |
| 27 feb 2024 | 91.02 | 91.44 | 90.84 | 91.44 | 91.07 | 8 |
| 26 feb 2024 | 91.34 | 91.42 | 91.34 | 91.42 | 91.05 | - |
| 23 feb 2024 | 91.28 | 91.32 | 91.28 | 91.32 | 90.95 | - |
| 22 feb 2024 | 90.46 | 91.16 | 90.46 | 90.78 | 90.41 | - |
| 21 feb 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.29 | - |
| 20 feb 2024 | 90.42 | 90.54 | 90.02 | 90.02 | 89.65 | 444 |
| 19 feb 2024 | 90.66 | 90.76 | 90.66 | 90.76 | 90.39 | - |
| 16 feb 2024 | 90.56 | 90.90 | 90.56 | 90.90 | 90.53 | 22 |
| 15 feb 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 89.99 | - |
| 14 feb 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.43 | - |
| 14 feb 2024 | 0.3325 Dividendo | |||||
| 13 feb 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 89.94 | - |
| 12 feb 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 90.67 | - |
| 09 feb 2024 | 90.86 | 91.46 | 90.86 | 91.46 | 90.75 | - |
| *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.