Cotización de los valores en bolsa

TJX COS INC.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 99,350
- Var. (%)
- -1,341%
14/08/2018
- Cierre
- 101,000
- Var. (%)
- 1,661%
15/08/2018
- Cierre
- 98,990
- Var. (%)
- -1,990%
16/08/2018
- Cierre
- 99,530
- Var. (%)
- 0,546%
17/08/2018
- Cierre
- 100,350
- Var. (%)
- 0,824%
20/08/2018
- Cierre
- 101,650
- Var. (%)
- 1,295%
21/08/2018
- Cierre
- 106,460
- Var. (%)
- 4,732%
22/08/2018
- Cierre
- 105,760
- Var. (%)
- -0,658%
23/08/2018
- Cierre
- 107,450
- Var. (%)
- 1,598%
24/08/2018
- Cierre
- 108,060
- Var. (%)
- 0,568%
27/08/2018
- Cierre
- 107,460
- Var. (%)
- -0,555%
28/08/2018
- Cierre
- 107,610
- Var. (%)
- 0,140%
29/08/2018
- Cierre
- 108,540
- Var. (%)
- 0,864%
30/08/2018
- Cierre
- 108,520
- Var. (%)
- -0,018%
31/08/2018
- Cierre
- 109,970
- Var. (%)
- 1,336%

0.60%

Precio

109,970 €

MAXIMO

110,120 €

MÍNIMO

108,340 €

VOL. DIARIO (TIT.)

3.035.025

VAR. 2018(%)

43,83 %

VARIACIÓN

1,34 % 1,450 €

APERTURA

108,360 €

ÚLT. SESIÓN

108,520 €

EFECTIVO

332.777.271 €

VAR. 12 MESES(%)

51,93 %

Rentabilidad(%)
Máximo
110,12

Mínimo
72,82

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	110,12
Mínimo 2018	72,82
Máximo 12 meses	110,12
Míximo 12 meses	66,44
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.160.839
Media títulos 12m	3.885.009
Efectivo 3m	311.194.502
Efectivo 12m	317.737.402

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	109,970	1,450	1,336%	108,360	110,120	108,340	3.035.025
30/08/2018	108,520	-0,020	-0,018%	108,500	109,500	108,195	2.492.932
29/08/2018	108,540	0,930	0,864%	107,620	108,850	107,050	2.508.738
28/08/2018	107,610	0,150	0,140%	107,600	107,780	106,550	2.208.244
27/08/2018	107,460	-0,600	-0,555%	108,570	108,650	107,360	3.433.345
24/08/2018	108,060	0,610	0,568%	106,480	108,320	106,300	4.326.039
23/08/2018	107,450	1,690	1,598%	105,630	107,740	105,630	4.289.816
22/08/2018	105,760	-0,700	-0,658%	106,280	107,560	105,060	5.818.118
21/08/2018	106,460	4,810	4,732%	107,000	107,260	104,600	9.008.991
20/08/2018	101,650	1,300	1,295%	101,150	101,800	99,810	5.022.467
17/08/2018	100,350	0,820	0,824%	99,450	100,530	99,200	3.161.973
16/08/2018	99,530	0,540	0,546%	99,700	100,610	98,180	3.789.137
15/08/2018	98,990	-2,010	-1,990%	100,090	101,000	98,870	3.197.073
14/08/2018	101,000	1,650	1,661%	99,600	101,190	99,600	4.568.662
13/08/2018	99,350	-1,350	-1,341%	101,260	101,490	99,230	3.478.304
10/08/2018	100,700	0,890	0,892%	99,730	101,230	99,360	3.824.968
09/08/2018	99,810	0,080	0,080%	100,000	100,450	99,454	2.283.362
08/08/2018	99,730	0,990	1,003%	99,100	99,900	98,980	2.385.158
07/08/2018	98,740	0,480	0,489%	98,260	98,850	97,560	2.262.355
06/08/2018	98,260	0,670	0,687%	97,590	98,390	97,580	1.699.364
03/08/2018	97,590	0,130	0,133%	97,850	98,270	96,750	2.137.581
02/08/2018	97,460	1,050	1,089%	96,280	97,530	95,920	3.002.169
01/08/2018	96,410	-0,850	-0,874%	97,000	97,850	96,030	2.727.430
31/07/2018	97,260	0,490	0,506%	96,910	97,670	96,520	3.063.929
30/07/2018	96,770	0,220	0,228%	97,100	97,820	96,550	2.158.562
27/07/2018	96,550	-0,970	-0,995%	97,650	98,294	96,330	1.755.380
26/07/2018	97,520	-0,160	-0,164%	98,030	98,940	97,290	2.421.662
25/07/2018	97,680	0,670	0,691%	97,080	97,840	96,770	2.655.457
24/07/2018	97,010	-0,550	-0,564%	97,880	97,880	96,530	2.430.931
23/07/2018	97,560	0,490	0,505%	97,160	98,120	97,100	2.203.065
20/07/2018	97,070	-0,620	-0,635%	97,260	98,020	96,960	2.643.652
19/07/2018	97,690	1,070	1,107%	96,580	97,970	96,500	2.928.625
18/07/2018	96,620	0,320	0,332%	96,360	96,830	95,740	2.780.303
17/07/2018	96,300	1,110	1,166%	95,110	96,740	95,110	3.016.531
16/07/2018	95,190	-0,140	-0,147%	95,430	95,590	94,690	1.844.408
13/07/2018	95,330	1,080	1,146%	94,280	95,380	94,190	2.187.896
12/07/2018	94,250	-1,110	-1,164%	95,030	95,360	94,190	4.385.144
11/07/2018	95,360	0,330	0,347%	94,550	95,755	94,510	2.514.618
10/07/2018	95,030	-0,670	-0,700%	95,530	95,600	94,370	4.758.953
09/07/2018	95,700	0,150	0,157%	96,000	96,150	95,430	2.099.172
06/07/2018	95,550	0,480	0,505%	94,980	95,950	94,940	2.502.967
05/07/2018	95,070	-0,080	-0,084%	95,350	95,630	94,640	2.584.008
03/07/2018	95,150	0,240	0,253%	95,280	95,780	94,850	1.308.302
02/07/2018	94,910	-0,270	-0,284%	94,790	95,110	94,220	2.823.767
29/06/2018	95,180	-0,150	-0,157%	96,070	96,450	95,170	2.851.546
28/06/2018	95,330	1,120	1,189%	94,430	95,640	94,020	2.982.209
27/06/2018	94,210	-0,960	-1,009%	95,220	96,310	94,140	2.525.132
26/06/2018	95,170	-0,040	-0,042%	94,090	95,230	93,620	2.687.368
25/06/2018	95,210	0,130	0,137%	95,280	96,100	94,570	2.830.590
22/06/2018	95,080	-1,210	-1,257%	96,330	96,450	94,670	3.984.872
21/06/2018	96,290	-0,430	-0,445%	96,010	96,560	94,990	3.101.372
20/06/2018	96,720	0,970	1,013%	96,380	96,820	95,800	3.069.096
19/06/2018	95,750	-0,210	-0,219%	94,810	95,850	94,640	2.744.269
18/06/2018	95,960	0,790	0,830%	94,740	96,630	94,510	3.831.361
15/06/2018	95,170	0,610	0,645%	94,490	95,250	94,250	4.720.980
14/06/2018	94,560	-0,170	-0,179%	94,630	95,170	93,925	2.680.349
13/06/2018	94,730	-0,690	-0,723%	95,270	95,690	94,480	3.078.828
12/06/2018	95,420	0,410	0,432%	94,990	95,910	94,240	3.396.391
11/06/2018	95,010	0,070	0,074%	94,950	95,700	94,520	2.700.630
08/06/2018	94,940	0,440	0,466%	94,380	95,270	94,130	3.028.403
07/06/2018	94,500	0,200	0,212%	94,690	95,575	94,200	3.897.372
06/06/2018	94,300	0,270	0,287%	94,170	94,390	92,850	4.492.840
05/06/2018	94,030	1,080	1,162%	93,000	94,075	92,390	4.189.064
04/06/2018	92,950	2,530	2,798%	91,470	92,980	91,130	3.772.454
01/06/2018	90,420	0,100	0,111%	90,530	91,240	90,280	3.992.136
31/05/2018	90,320	0,540	0,601%	89,850	90,850	89,450	5.448.726
30/05/2018	89,780	1,410	1,596%	88,450	89,900	88,185	4.043.541
29/05/2018	88,370	0,260	0,295%	87,980	88,775	87,580	2.744.744
25/05/2018	88,110	-0,630	-0,710%	88,160	88,700	87,990	3.136.391
24/05/2018	88,740	0,850	0,967%	87,440	89,480	87,440	4.047.474
23/05/2018	87,890	0,440	0,503%	86,910	88,550	86,820	6.051.110
22/05/2018	87,450	2,750	3,247%	86,700	88,750	85,621	8.274.063
21/05/2018	84,700	-0,090	-0,106%	84,820	85,420	84,050	4.902.252
18/05/2018	84,790	-1,480	-1,716%	85,730	86,040	84,550	5.859.191
17/05/2018	86,270	1,080	1,268%	84,910	86,800	84,910	4.953.124
16/05/2018	85,190	-0,400	-0,467%	85,990	87,310	85,050	3.312.044
15/05/2018	85,590	0,670	0,789%	84,980	85,980	84,790	2.666.859
14/05/2018	84,920	0,850	1,011%	84,580	85,360	84,420	3.520.774
11/05/2018	84,070	0,800	0,961%	83,240	84,420	83,140	2.424.666
10/05/2018	83,270	-0,620	-0,739%	83,390	83,650	82,310	3.070.585
09/05/2018	83,890	1,310	1,586%	82,590	83,950	82,370	3.152.328
08/05/2018	82,580	0,690	0,843%	81,970	82,640	81,650	2.492.867
07/05/2018	81,890	-0,940	-1,135%	82,950	82,950	81,300	2.894.742
04/05/2018	82,830	-0,730	-0,874%	83,120	83,360	82,260	3.140.079
03/05/2018	83,560	0,030	0,036%	83,490	84,010	82,131	3.004.211
02/05/2018	83,530	-0,040	-0,048%	83,200	84,298	82,420	3.112.179
01/05/2018	83,570	-1,280	-1,509%	84,780	84,790	82,580	3.180.201
30/04/2018	84,850	-1,650	-1,908%	86,800	87,240	84,800	4.096.326
27/04/2018	86,500	1,400	1,645%	85,250	86,730	84,823	3.983.766
26/04/2018	85,100	1,770	2,124%	83,580	85,130	83,030	3.017.227
25/04/2018	83,330	0,240	0,289%	82,840	83,580	82,260	2.301.654
24/04/2018	83,090	-0,140	-0,168%	83,580	84,360	82,760	3.038.626
23/04/2018	83,230	0,750	0,909%	82,540	83,625	82,320	2.232.057
20/04/2018	82,480	-0,160	-0,194%	82,580	82,860	81,940	3.738.432
19/04/2018	82,640	-0,540	-0,649%	83,010	83,590	82,200	3.184.749
18/04/2018	83,180	-0,270	-0,324%	83,670	84,480	83,120	2.439.997
17/04/2018	83,450	0,710	0,858%	83,500	84,210	83,400	2.382.472
16/04/2018	82,740	1,480	1,821%	81,990	83,180	81,690	3.440.259
13/04/2018	81,260	-1,270	-1,539%	82,840	82,860	80,935	3.504.775
12/04/2018	82,530	0,480	0,585%	82,660	83,200	82,060	5.133.457

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	98.213	22.363.836	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	10.189	485.378	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.904	84.888	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.442	115.525	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	211	42.294	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	555	63.456	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	17.023	1.909.764	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	2	262	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	104	11.640	-