Última Hora: "Transportes. Governo prepara rede de abastecimento de emergência de combustíveis - PÚBLICO" Thu, 18 Jul 2019 08:12:00 GMT    "Justiça. Costa desafia magistrados a irem mais aos bolsos dos corruptos. Porque o fazem tão poucas vezes? - PÚBLICO" Thu, 18 Jul 2019 06:29:00 GMT    "Morreu eurodeputado do PS André Bradford - Expresso" Thu, 18 Jul 2019 13:36:06 GMT    "Incêndio em Viseu. Fogo em Tabuaço dominado às 11h08 - Observador" Wed, 17 Jul 2019 17:23:43 GMT    "Raize mais que triplica o capital disperso - Mercados - Jornal de Negócios - Portugal" Thu, 18 Jul 2019 06:00:00 GMT    "Porto. Incêndio no Porto destruiu um negócio com 60 anos. No prédio está para nascer um hostel - PÚBLICO" Wed, 17 Jul 2019 18:20:00 GMT   "Votação inédita e deslize da AR TV. Direita e Esquerda juntas na CGD - ZAP" Thu, 18 Jul 2019 11:06:14 GMT    "Matilde vai ter alta do hospital - Sol" Wed, 17 Jul 2019 22:16:38 GMT    "Atenção: Lisboa e Leiria estão sob aviso amarelo por causa de vento forte - NiT New in Town" Wed, 17 Jul 2019 08:31:00 GMT    "Lisboa: Incêndio em mato em Carnide está a ser combatido por mais de 50 bombeiros - Jornal Económico" Thu, 18 Jul 2019 14:33:48 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.77 (+0.99%) Check Point Softw - [Ticker: CHKP]Gráfico Check Point Softw  Noticias Check Point Softw  Descargar Históricos de Metastock Check Point Softw y Otros  Análisis Técnico Check Point Softw  
Última Transacción110,380Hora de Cotización2018-11-29 - 00:00:00
Variación--0.77 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo111,225Mínimo109,500
Volumen928.266Volumen Medio (3m)0
Demanda / Oferta103,520 x 200 - 103,550 x 200Yield
Cierre Anterior111,150PER0,00%
Apertura111,120EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-07-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03218,503.205.200218,50192,00205,0000:00:00
2000-01-04198,753.248.400217,88194,00212,7500:00:00
2000-01-05196,754.746.000200,88186,00197,0000:00:00
2000-01-06183,233.370.200195,50174,50191,5000:00:00
2000-01-07191,883.787.200197,00176,00182,8100:00:00
2000-01-10211,753.307.800213,00198,00198,0000:00:00
2000-01-11202,502.711.400218,50201,00204,0000:00:00
2000-01-12190,502.424.600206,88189,50206,1300:00:00
2000-01-13197,882.145.000198,00190,56195,5600:00:00
2000-01-14236,005.578.200239,00209,63210,0000:00:00
2000-01-18242,312.574.000249,00227,13234,2500:00:00
2000-01-19241,003.267.600254,50239,75250,5600:00:00
2000-01-20241,502.489.400248,19237,00245,0000:00:00
2000-01-21246,813.331.800250,00239,00241,0000:00:00
2000-01-24255,614.829.400273,00247,75251,2500:00:00
2000-01-25279,383.981.000283,81249,00252,0000:00:00
2000-01-26262,002.418.000284,00258,13278,0000:00:00
2000-01-27250,502.476.200267,50241,00267,0000:00:00
2000-01-28230,004.764.600271,00228,50243,4800:00:00
2000-01-31110,173.248.400118,00105,00118,0000:00:00
2000-02-01127,003.270.000127,50110,50114,8700:00:00
2000-02-02131,632.705.400135,00126,87130,9400:00:00
2000-02-03146,503.851.700149,00135,00137,5000:00:00
2000-02-04139,254.238.400155,13137,50153,1300:00:00
2000-02-07140,002.080.200144,00137,13143,4400:00:00
2000-02-08140,065.766.900146,50139,50141,2500:00:00
2000-02-09148,006.761.100151,75139,38144,3100:00:00
2000-02-10180,237.095.600185,00154,25156,0000:00:00
2000-02-11173,065.361.000180,50169,75180,2500:00:00
2000-02-14171,943.834.300176,75160,00176,7500:00:00
2000-02-15184,255.763.600190,25174,50174,8800:00:00
2000-02-16187,133.727.500198,00182,00189,3800:00:00
2000-02-17190,004.991.700195,25182,63190,1300:00:00
2000-02-18198,192.969.400200,00194,00197,0000:00:00
2000-02-22191,004.871.700199,25180,81198,4400:00:00
2000-02-23196,051.978.800199,94184,88192,0000:00:00
2000-02-24191,001.782.000200,00188,00200,0000:00:00
2000-02-25205,635.036.400208,50190,94191,9400:00:00
2000-02-28201,503.575.400207,56189,50204,0000:00:00
2000-02-29203,942.430.600205,00199,00202,7500:00:00
2000-03-01211,752.786.700218,00203,50205,0000:00:00
2000-03-02220,502.964.300226,36212,75218,0000:00:00
2000-03-03229,751.617.900237,00218,00222,1300:00:00
2000-03-06236,502.409.000247,75230,00236,0000:00:00
2000-03-07253,063.718.800259,00242,00242,0000:00:00
2000-03-08271,504.969.500288,00258,00274,1300:00:00
2000-03-09270,382.378.700276,63268,88276,0000:00:00
2000-03-10279,882.111.400295,00264,38272,3100:00:00
2000-03-13268,192.025.900278,23265,00277,0000:00:00
2000-03-14246,884.713.600276,50229,00269,0600:00:00
2000-03-15208,697.469.100242,13204,00241,5000:00:00
2000-03-16219,1310.577.400220,00189,00211,8800:00:00
2000-03-17235,504.846.200242,00223,00231,1300:00:00
2000-03-20198,317.385.100250,00198,00248,7500:00:00
2000-03-21223,506.760.800226,00190,00202,0000:00:00
2000-03-22217,563.104.100228,31210,00227,3800:00:00
2000-03-23219,001.580.700228,00213,75218,3800:00:00
2000-03-24218,503.246.600231,00211,13214,0000:00:00
2000-03-27204,942.771.400224,00204,63223,5600:00:00
2000-03-28198,253.225.000218,00196,63209,0600:00:00
2000-03-29157,508.280.300202,00155,00201,0000:00:00
2000-03-30169,5011.266.800178,00155,50158,2500:00:00
2000-03-31171,068.682.300185,50165,75180,7500:00:00
2000-04-03134,888.285.400170,00131,00170,0000:00:00
2000-04-04160,3613.183.200161,00115,94142,0000:00:00
2000-04-05158,509.561.300171,38146,00146,0000:00:00
2000-04-06176,754.062.900177,50165,00166,2500:00:00
2000-04-07196,484.791.600196,75182,00184,0000:00:00
2000-04-10180,444.652.100200,00175,50197,3800:00:00
2000-04-11169,506.350.700179,00165,00170,9400:00:00
2000-04-12167,5611.100.900187,00160,50175,9400:00:00
2000-04-13167,007.910.700181,00161,00172,1300:00:00
2000-04-14149,638.379.600166,38142,75160,0000:00:00
2000-04-17152,008.718.900152,13128,63132,5000:00:00
2000-04-18173,986.899.100176,00153,00154,5000:00:00
2000-04-19161,005.450.400183,00160,00175,0200:00:00
2000-04-20161,692.862.600166,75158,00166,6300:00:00
2000-04-24143,943.615.300159,11134,75151,0000:00:00
2000-04-25171,006.313.500172,50150,00150,0000:00:00
2000-04-26171,006.194.700185,00167,00178,0000:00:00
2000-04-27179,005.722.800182,00154,50154,7800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters