|
 Check Point Softw - [Ticker: CHKP] |     | | Última Transacción | 110,380 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.77 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 111,225 | Mínimo | 109,500 | | Volumen | 928.266 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 103,520 x 200 - 103,550 x 200 | Yield | | | Cierre Anterior | 111,150 | PER | 0,00% | | Apertura | 111,120 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CHKP desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 218,50 | 3.205.200 | 218,50 | 192,00 | 205,00 | 00:00:00 | | 2000-01-04 | 198,75 | 3.248.400 | 217,88 | 194,00 | 212,75 | 00:00:00 | | 2000-01-05 | 196,75 | 4.746.000 | 200,88 | 186,00 | 197,00 | 00:00:00 | | 2000-01-06 | 183,23 | 3.370.200 | 195,50 | 174,50 | 191,50 | 00:00:00 | | 2000-01-07 | 191,88 | 3.787.200 | 197,00 | 176,00 | 182,81 | 00:00:00 | | 2000-01-10 | 211,75 | 3.307.800 | 213,00 | 198,00 | 198,00 | 00:00:00 | | 2000-01-11 | 202,50 | 2.711.400 | 218,50 | 201,00 | 204,00 | 00:00:00 | | 2000-01-12 | 190,50 | 2.424.600 | 206,88 | 189,50 | 206,13 | 00:00:00 | | 2000-01-13 | 197,88 | 2.145.000 | 198,00 | 190,56 | 195,56 | 00:00:00 | | 2000-01-14 | 236,00 | 5.578.200 | 239,00 | 209,63 | 210,00 | 00:00:00 | | 2000-01-18 | 242,31 | 2.574.000 | 249,00 | 227,13 | 234,25 | 00:00:00 | | 2000-01-19 | 241,00 | 3.267.600 | 254,50 | 239,75 | 250,56 | 00:00:00 | | 2000-01-20 | 241,50 | 2.489.400 | 248,19 | 237,00 | 245,00 | 00:00:00 | | 2000-01-21 | 246,81 | 3.331.800 | 250,00 | 239,00 | 241,00 | 00:00:00 | | 2000-01-24 | 255,61 | 4.829.400 | 273,00 | 247,75 | 251,25 | 00:00:00 | | 2000-01-25 | 279,38 | 3.981.000 | 283,81 | 249,00 | 252,00 | 00:00:00 | | 2000-01-26 | 262,00 | 2.418.000 | 284,00 | 258,13 | 278,00 | 00:00:00 | | 2000-01-27 | 250,50 | 2.476.200 | 267,50 | 241,00 | 267,00 | 00:00:00 | | 2000-01-28 | 230,00 | 4.764.600 | 271,00 | 228,50 | 243,48 | 00:00:00 | | 2000-01-31 | 110,17 | 3.248.400 | 118,00 | 105,00 | 118,00 | 00:00:00 | | 2000-02-01 | 127,00 | 3.270.000 | 127,50 | 110,50 | 114,87 | 00:00:00 | | 2000-02-02 | 131,63 | 2.705.400 | 135,00 | 126,87 | 130,94 | 00:00:00 | | 2000-02-03 | 146,50 | 3.851.700 | 149,00 | 135,00 | 137,50 | 00:00:00 | | 2000-02-04 | 139,25 | 4.238.400 | 155,13 | 137,50 | 153,13 | 00:00:00 | | 2000-02-07 | 140,00 | 2.080.200 | 144,00 | 137,13 | 143,44 | 00:00:00 | | 2000-02-08 | 140,06 | 5.766.900 | 146,50 | 139,50 | 141,25 | 00:00:00 | | 2000-02-09 | 148,00 | 6.761.100 | 151,75 | 139,38 | 144,31 | 00:00:00 | | 2000-02-10 | 180,23 | 7.095.600 | 185,00 | 154,25 | 156,00 | 00:00:00 | | 2000-02-11 | 173,06 | 5.361.000 | 180,50 | 169,75 | 180,25 | 00:00:00 | | 2000-02-14 | 171,94 | 3.834.300 | 176,75 | 160,00 | 176,75 | 00:00:00 | | 2000-02-15 | 184,25 | 5.763.600 | 190,25 | 174,50 | 174,88 | 00:00:00 | | 2000-02-16 | 187,13 | 3.727.500 | 198,00 | 182,00 | 189,38 | 00:00:00 | | 2000-02-17 | 190,00 | 4.991.700 | 195,25 | 182,63 | 190,13 | 00:00:00 | | 2000-02-18 | 198,19 | 2.969.400 | 200,00 | 194,00 | 197,00 | 00:00:00 | | 2000-02-22 | 191,00 | 4.871.700 | 199,25 | 180,81 | 198,44 | 00:00:00 | | 2000-02-23 | 196,05 | 1.978.800 | 199,94 | 184,88 | 192,00 | 00:00:00 | | 2000-02-24 | 191,00 | 1.782.000 | 200,00 | 188,00 | 200,00 | 00:00:00 | | 2000-02-25 | 205,63 | 5.036.400 | 208,50 | 190,94 | 191,94 | 00:00:00 | | 2000-02-28 | 201,50 | 3.575.400 | 207,56 | 189,50 | 204,00 | 00:00:00 | | 2000-02-29 | 203,94 | 2.430.600 | 205,00 | 199,00 | 202,75 | 00:00:00 | | 2000-03-01 | 211,75 | 2.786.700 | 218,00 | 203,50 | 205,00 | 00:00:00 | | 2000-03-02 | 220,50 | 2.964.300 | 226,36 | 212,75 | 218,00 | 00:00:00 | | 2000-03-03 | 229,75 | 1.617.900 | 237,00 | 218,00 | 222,13 | 00:00:00 | | 2000-03-06 | 236,50 | 2.409.000 | 247,75 | 230,00 | 236,00 | 00:00:00 | | 2000-03-07 | 253,06 | 3.718.800 | 259,00 | 242,00 | 242,00 | 00:00:00 | | 2000-03-08 | 271,50 | 4.969.500 | 288,00 | 258,00 | 274,13 | 00:00:00 | | 2000-03-09 | 270,38 | 2.378.700 | 276,63 | 268,88 | 276,00 | 00:00:00 | | 2000-03-10 | 279,88 | 2.111.400 | 295,00 | 264,38 | 272,31 | 00:00:00 | | 2000-03-13 | 268,19 | 2.025.900 | 278,23 | 265,00 | 277,00 | 00:00:00 | | 2000-03-14 | 246,88 | 4.713.600 | 276,50 | 229,00 | 269,06 | 00:00:00 | | 2000-03-15 | 208,69 | 7.469.100 | 242,13 | 204,00 | 241,50 | 00:00:00 | | 2000-03-16 | 219,13 | 10.577.400 | 220,00 | 189,00 | 211,88 | 00:00:00 | | 2000-03-17 | 235,50 | 4.846.200 | 242,00 | 223,00 | 231,13 | 00:00:00 | | 2000-03-20 | 198,31 | 7.385.100 | 250,00 | 198,00 | 248,75 | 00:00:00 | | 2000-03-21 | 223,50 | 6.760.800 | 226,00 | 190,00 | 202,00 | 00:00:00 | | 2000-03-22 | 217,56 | 3.104.100 | 228,31 | 210,00 | 227,38 | 00:00:00 | | 2000-03-23 | 219,00 | 1.580.700 | 228,00 | 213,75 | 218,38 | 00:00:00 | | 2000-03-24 | 218,50 | 3.246.600 | 231,00 | 211,13 | 214,00 | 00:00:00 | | 2000-03-27 | 204,94 | 2.771.400 | 224,00 | 204,63 | 223,56 | 00:00:00 | | 2000-03-28 | 198,25 | 3.225.000 | 218,00 | 196,63 | 209,06 | 00:00:00 | | 2000-03-29 | 157,50 | 8.280.300 | 202,00 | 155,00 | 201,00 | 00:00:00 | | 2000-03-30 | 169,50 | 11.266.800 | 178,00 | 155,50 | 158,25 | 00:00:00 | | 2000-03-31 | 171,06 | 8.682.300 | 185,50 | 165,75 | 180,75 | 00:00:00 | | 2000-04-03 | 134,88 | 8.285.400 | 170,00 | 131,00 | 170,00 | 00:00:00 | | 2000-04-04 | 160,36 | 13.183.200 | 161,00 | 115,94 | 142,00 | 00:00:00 | | 2000-04-05 | 158,50 | 9.561.300 | 171,38 | 146,00 | 146,00 | 00:00:00 | | 2000-04-06 | 176,75 | 4.062.900 | 177,50 | 165,00 | 166,25 | 00:00:00 | | 2000-04-07 | 196,48 | 4.791.600 | 196,75 | 182,00 | 184,00 | 00:00:00 | | 2000-04-10 | 180,44 | 4.652.100 | 200,00 | 175,50 | 197,38 | 00:00:00 | | 2000-04-11 | 169,50 | 6.350.700 | 179,00 | 165,00 | 170,94 | 00:00:00 | | 2000-04-12 | 167,56 | 11.100.900 | 187,00 | 160,50 | 175,94 | 00:00:00 | | 2000-04-13 | 167,00 | 7.910.700 | 181,00 | 161,00 | 172,13 | 00:00:00 | | 2000-04-14 | 149,63 | 8.379.600 | 166,38 | 142,75 | 160,00 | 00:00:00 | | 2000-04-17 | 152,00 | 8.718.900 | 152,13 | 128,63 | 132,50 | 00:00:00 | | 2000-04-18 | 173,98 | 6.899.100 | 176,00 | 153,00 | 154,50 | 00:00:00 | | 2000-04-19 | 161,00 | 5.450.400 | 183,00 | 160,00 | 175,02 | 00:00:00 | | 2000-04-20 | 161,69 | 2.862.600 | 166,75 | 158,00 | 166,63 | 00:00:00 | | 2000-04-24 | 143,94 | 3.615.300 | 159,11 | 134,75 | 151,00 | 00:00:00 | | 2000-04-25 | 171,00 | 6.313.500 | 172,50 | 150,00 | 150,00 | 00:00:00 | | 2000-04-26 | 171,00 | 6.194.700 | 185,00 | 167,00 | 178,00 | 00:00:00 | | 2000-04-27 | 179,00 | 5.722.800 | 182,00 | 154,50 | 154,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
