Mercado fechado

The TJX Companies, Inc. (0LCE.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
110,34+0,32 (+0,29%)
No fechamento: 06:58PM BST
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024110,34110,68109,83110,34110,34486.114
27 de jun. de 2024110,28110,69110,02110,02110,022.877
26 de jun. de 2024110,67111,77110,19111,33111,33467.186
25 de jun. de 2024111,03111,32110,14110,15110,156.579
24 de jun. de 2024111,26111,54110,81111,00111,002.994
21 de jun. de 2024110,33111,09109,81110,93110,931.718
20 de jun. de 2024110,04111,24109,73111,24111,2440.952
19 de jun. de 2024------
18 de jun. de 2024110,26110,50109,82110,50110,5013.612
17 de jun. de 2024108,39110,05108,34110,01110,0111.215
14 de jun. de 2024108,10108,81107,93108,54108,542.341
13 de jun. de 2024107,14107,86107,14107,86107,862.680
12 de jun. de 2024107,08107,64106,25107,44107,44132.901
11 de jun. de 2024107,19107,35106,83107,11107,111.586
10 de jun. de 2024107,26107,48106,39106,95106,9579.275
07 de jun. de 2024107,85108,50107,47108,50108,503.475
06 de jun. de 2024107,70107,70106,52106,77106,773.365
05 de jun. de 2024106,43107,34105,84107,30107,3011.203
04 de jun. de 2024105,37105,69104,34105,59105,59529.866
03 de jun. de 2024103,12105,65103,12105,02105,0224.119
31 de mai. de 2024103,37104,21103,01103,40103,4018.850
30 de mai. de 2024102,37104,29101,44103,95103,95471.053
29 de mai. de 2024101,06101,87101,02101,68101,6818.207
28 de mai. de 2024101,97102,95101,64102,07102,072.716
24 de mai. de 2024100,89102,46100,75101,94101,941.135
23 de mai. de 2024101,00101,0098,98100,76100,765.446
22 de mai. de 202498,41104,9497,66102,07102,073.788
21 de mai. de 202498,4098,7097,5397,6997,691.308
20 de mai. de 202499,5599,6798,0698,1598,154.242
17 de mai. de 202499,2199,6398,8099,6399,633.151
16 de mai. de 202498,9899,4098,8299,0899,081.750
15 de mai. de 202498,7599,2898,5098,5798,571.678
15 de mai. de 20240.375 Dividendo
14 de mai. de 202499,0699,2498,0798,6498,26369
13 de mai. de 202498,9699,6598,7898,7898,403.734
10 de mai. de 202499,1899,6098,6098,7098,321.089
09 de mai. de 202498,7599,1398,6098,8698,481.029
08 de mai. de 202497,8097,8897,4797,8897,51346
07 de mai. de 202497,6098,2597,5697,8997,521.793
03 de mai. de 202495,2795,4694,5394,7994,431.698
02 de mai. de 202495,2895,4794,7795,1494,786.987
01 de mai. de 202493,4694,3293,4693,9093,542.005
30 de abr. de 202494,4494,6294,2894,5694,20885
29 de abr. de 202495,9896,0495,2295,3895,021.940
26 de abr. de 202496,6497,7996,6496,9196,541.256
25 de abr. de 202496,3497,4894,5695,8395,473.972
24 de abr. de 202494,0894,2993,8294,2993,931.267
23 de abr. de 202494,4794,5893,7794,2693,902.782
22 de abr. de 202494,1394,4093,4494,4094,04305
19 de abr. de 202492,0793,1992,0792,8092,45781
18 de abr. de 202493,3793,5992,6792,6792,32671
17 de abr. de 202493,3894,3092,8792,9392,58566.291
16 de abr. de 202493,0193,8493,0193,7793,41117.556
15 de abr. de 202495,3995,3993,5093,5293,175.582
12 de abr. de 202494,9695,0793,9594,0693,704.660
11 de abr. de 202496,1196,5594,8695,3294,954.812
10 de abr. de 202496,5997,0496,2096,2995,921.156
09 de abr. de 202496,9897,1896,3796,8196,441.055
08 de abr. de 202496,6296,8896,2396,5596,181.070
05 de abr. de 202496,1697,2096,0696,6496,272.556
04 de abr. de 202497,9898,1996,5196,5796,205.385
03 de abr. de 202499,2299,6198,0198,0197,641.609
02 de abr. de 202499,1999,4198,6299,0898,703.192
28 de mar. de 2024101,04102,00100,89101,39101,001.651
27 de mar. de 2024100,32101,49100,08100,99100,611.740
26 de mar. de 202498,5599,3698,2299,3198,9312.518
25 de mar. de 202499,1099,5098,8098,8698,482.170
22 de mar. de 202498,8399,3898,5299,3298,94138.404
21 de mar. de 202498,8299,4798,5599,3798,994.355
20 de mar. de 202498,4898,7597,7798,3597,981.549
19 de mar. de 202496,4597,9396,4497,8897,511.704
18 de mar. de 202497,1297,4896,7696,7896,414.769
15 de mar. de 202498,2798,4497,4397,4397,065.667
14 de mar. de 202498,0898,5097,7398,4398,053.516
13 de mar. de 202497,3898,0697,2297,7197,342.273
12 de mar. de 202496,4797,0796,3496,9896,613.074
11 de mar. de 202496,5496,6895,6596,6396,266.461
08 de mar. de 202495,8296,6395,7696,2395,8611.747
07 de mar. de 202496,2497,3495,6495,9395,571.163
06 de mar. de 202497,1797,5596,3796,3996,022.071
05 de mar. de 202497,8198,3397,5298,0697,692.680
04 de mar. de 202498,1598,4797,9398,3798,002.827
01 de mar. de 202499,3999,5197,9998,6198,243.934
29 de fev. de 202499,98100,0498,6198,6198,243.020
28 de fev. de 2024103,20103,20100,06101,30100,914.191
27 de fev. de 202499,12100,3899,09100,1199,73584.834
26 de fev. de 202499,6099,6798,4998,5198,141.941
23 de fev. de 202499,3999,5699,1099,1598,782.449
22 de fev. de 202498,8198,9898,3898,8898,501.175
21 de fev. de 202497,2598,3697,2398,3297,95833
20 de fev. de 202497,8098,3497,3897,5097,129.275
19 de fev. de 2024------
16 de fev. de 202497,9498,4197,0498,4198,041.856
15 de fev. de 202497,4298,2797,0398,0997,721.770
14 de fev. de 202497,9198,2496,6996,7396,369.811
14 de fev. de 20240.3325 Dividendo
13 de fev. de 202497,0697,9797,0697,6596,952.527
12 de fev. de 202498,5298,6697,7997,7997,081.947
09 de fev. de 202494,5198,9394,5198,8798,162.435
08 de fev. de 202498,4499,3898,3098,6997,984.439
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...