|
 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 | | 2002-11-14 | 15,37 | 5.914.600 | 15,44 | 14,63 | 15,23 | 00:00:00 | | 2002-11-15 | 16,05 | 5.144.900 | 16,20 | 14,95 | 15,45 | 00:00:00 | | 2002-11-18 | 15,85 | 3.821.700 | 16,30 | 15,74 | 16,28 | 00:00:00 | | 2002-11-19 | 15,28 | 3.350.300 | 15,55 | 15,10 | 15,50 | 00:00:00 | | 2002-11-20 | 15,92 | 3.600.100 | 16,02 | 15,05 | 15,35 | 00:00:00 | | 2002-11-21 | 17,46 | 8.472.300 | 17,80 | 16,18 | 16,22 | 00:00:00 | | 2002-11-22 | 17,08 | 4.062.500 | 17,38 | 16,90 | 16,95 | 00:00:00 | | 2002-11-25 | 17,13 | 3.873.800 | 17,43 | 16,96 | 17,06 | 00:00:00 | | 2002-11-26 | 16,20 | 3.816.100 | 17,10 | 16,13 | 16,90 | 00:00:00 | | 2002-11-27 | 17,00 | 4.739.700 | 17,20 | 16,51 | 16,77 | 00:00:00 | | 2002-11-29 | 17,05 | 2.024.200 | 17,49 | 17,00 | 17,30 | 00:00:00 | | 2002-12-02 | 16,86 | 3.855.100 | 18,00 | 16,85 | 17,50 | 00:00:00 | | 2002-12-03 | 16,07 | 3.358.000 | 16,84 | 16,00 | 16,84 | 00:00:00 | | 2002-12-04 | 15,50 | 3.596.300 | 15,93 | 15,47 | 15,78 | 00:00:00 | | 2002-12-05 | 14,92 | 4.787.900 | 15,90 | 14,89 | 15,64 | 00:00:00 | | 2002-12-06 | 14,49 | 5.116.700 | 14,69 | 14,19 | 14,20 | 00:00:00 | | 2002-12-09 | 13,74 | 5.780.200 | 14,35 | 13,65 | 14,35 | 00:00:00 | | 2002-12-10 | 13,91 | 5.203.000 | 14,42 | 13,82 | 14,02 | 00:00:00 | | 2002-12-11 | 13,79 | 4.815.700 | 14,22 | 13,63 | 13,74 | 00:00:00 | | 2002-12-12 | 14,19 | 3.553.500 | 14,21 | 13,90 | 14,01 | 00:00:00 | | 2002-12-13 | 13,44 | 4.337.900 | 14,11 | 13,33 | 14,08 | 00:00:00 | | 2002-12-16 | 13,93 | 2.699.500 | 14,06 | 13,25 | 13,31 | 00:00:00 | | 2002-12-17 | 13,82 | 2.137.900 | 14,09 | 13,70 | 13,90 | 00:00:00 | | 2002-12-18 | 13,15 | 4.146.400 | 13,76 | 13,00 | 13,61 | 00:00:00 | | 2002-12-19 | 13,18 | 5.088.400 | 13,50 | 12,92 | 13,07 | 00:00:00 | | 2002-12-20 | 13,44 | 3.098.500 | 13,70 | 13,23 | 13,43 | 00:00:00 | | 2002-12-23 | 13,85 | 2.640.100 | 13,98 | 13,50 | 13,80 | 00:00:00 | | 2002-12-24 | 13,64 | 820.000 | 13,93 | 13,62 | 13,65 | 00:00:00 | | 2002-12-26 | 13,49 | 1.713.200 | 13,96 | 13,35 | 13,71 | 00:00:00 | | 2002-12-27 | 13,27 | 1.670.100 | 13,59 | 13,12 | 13,30 | 00:00:00 | | 2002-12-30 | 13,05 | 2.200.900 | 13,33 | 12,83 | 13,31 | 00:00:00 | | 2002-12-31 | 12,97 | 1.681.000 | 13,23 | 12,88 | 12,97 | 00:00:00 | | 2003-01-02 | 14,05 | 5.422.800 | 14,20 | 13,35 | 13,80 | 00:00:00 | | 2003-01-03 | 14,69 | 4.692.800 | 14,70 | 14,14 | 14,20 | 00:00:00 | | 2003-01-06 | 15,02 | 5.108.500 | 15,15 | 14,68 | 14,74 | 00:00:00 | | 2003-01-07 | 15,11 | 4.494.900 | 15,34 | 14,70 | 15,02 | 00:00:00 | | 2003-01-08 | 14,67 | 3.976.900 | 15,04 | 14,50 | 14,98 | 00:00:00 | | 2003-01-09 | 15,50 | 3.956.800 | 15,65 | 14,86 | 15,01 | 00:00:00 | | 2003-01-10 | 15,52 | 3.169.100 | 15,68 | 15,04 | 15,10 | 00:00:00 | | 2003-01-13 | 15,44 | 3.408.800 | 15,95 | 15,25 | 15,85 | 00:00:00 | | 2003-01-14 | 15,99 | 3.362.400 | 16,00 | 15,15 | 15,34 | 00:00:00 | | 2003-01-15 | 15,72 | 3.320.400 | 15,88 | 15,41 | 15,79 | 00:00:00 | | 2003-01-16 | 15,34 | 2.762.800 | 16,00 | 15,21 | 16,00 | 00:00:00 | | 2003-01-17 | 14,44 | 3.891.700 | 14,98 | 14,38 | 14,96 | 00:00:00 | | 2003-01-21 | 13,98 | 5.915.900 | 14,60 | 13,84 | 14,49 | 00:00:00 | | 2003-01-22 | 14,26 | 5.106.100 | 14,55 | 13,83 | 13,86 | 00:00:00 | | 2003-01-23 | 15,45 | 12.010.700 | 15,79 | 15,22 | 15,70 | 00:00:00 | | 2003-01-24 | 14,80 | 4.657.100 | 15,25 | 14,64 | 15,20 | 00:00:00 | | 2003-01-27 | 14,84 | 4.231.700 | 15,17 | 14,45 | 14,70 | 00:00:00 | | 2003-01-28 | 14,90 | 3.654.100 | 15,16 | 14,70 | 15,10 | 00:00:00 | | 2003-01-29 | 15,14 | 3.878.300 | 15,20 | 14,45 | 15,00 | 00:00:00 | | 2003-01-30 | 14,55 | 2.981.400 | 15,20 | 14,47 | 15,16 | 00:00:00 | | 2003-01-31 | 14,33 | 2.103.200 | 14,62 | 14,15 | 14,35 | 00:00:00 | | 2003-02-03 | 14,55 | 1.955.000 | 14,73 | 14,40 | 14,50 | 00:00:00 | | 2003-02-04 | 14,09 | 2.399.300 | 14,33 | 14,06 | 14,22 | 00:00:00 | | 2003-02-05 | 14,11 | 3.260.300 | 14,50 | 14,00 | 14,24 | 00:00:00 | | 2003-02-06 | 13,95 | 2.692.600 | 14,13 | 13,76 | 14,00 | 00:00:00 | | 2003-02-07 | 13,82 | 1.997.900 | 14,18 | 13,64 | 14,04 | 00:00:00 | | 2003-02-10 | 13,94 | 1.903.900 | 14,00 | 13,55 | 13,73 | 00:00:00 | | 2003-02-11 | 14,13 | 2.932.700 | 14,54 | 14,00 | 14,06 | 00:00:00 | | 2003-02-12 | 14,33 | 2.388.200 | 14,48 | 14,07 | 14,10 | 00:00:00 | | 2003-02-13 | 14,10 | 2.538.200 | 14,45 | 13,90 | 14,32 | 00:00:00 | | 2003-02-14 | 14,47 | 2.098.700 | 14,50 | 14,06 | 14,13 | 00:00:00 | | 2003-02-18 | 15,47 | 4.655.100 | 15,52 | 14,60 | 14,60 | 00:00:00 | | 2003-02-19 | 15,23 | 5.045.100 | 15,60 | 14,75 | 14,80 | 00:00:00 | | 2003-02-20 | 15,16 | 2.226.600 | 15,46 | 15,02 | 15,24 | 00:00:00 | | 2003-02-21 | 15,22 | 2.985.600 | 15,25 | 14,95 | 15,09 | 00:00:00 | | 2003-02-24 | 15,05 | 1.938.000 | 15,25 | 14,97 | 14,99 | 00:00:00 | | 2003-02-25 | 15,05 | 2.658.800 | 15,08 | 14,44 | 14,72 | 00:00:00 | | 2003-02-26 | 14,54 | 2.458.500 | 15,02 | 14,50 | 14,97 | 00:00:00 | | 2003-02-27 | 14,80 | 1.760.100 | 14,91 | 14,50 | 14,65 | 00:00:00 | | 2003-02-28 | 14,87 | 3.866.200 | 15,06 | 14,52 | 14,84 | 00:00:00 | | 2003-03-03 | 14,60 | 1.569.900 | 15,19 | 14,58 | 14,76 | 00:00:00 | | 2003-03-04 | 14,51 | 1.293.000 | 14,72 | 14,43 | 14,51 | 00:00:00 | | 2003-03-05 | 14,45 | 1.719.800 | 14,65 | 14,29 | 14,45 | 00:00:00 | | 2003-03-06 | 14,56 | 1.495.500 | 14,70 | 14,22 | 14,34 | 00:00:00 | | 2003-03-07 | 14,61 | 2.572.700 | 14,97 | 14,09 | 14,15 | 00:00:00 | | 2003-03-10 | 14,40 | 1.605.400 | 14,55 | 14,26 | 14,30 | 00:00:00 | | 2003-03-11 | 14,36 | 2.068.200 | 14,61 | 14,26 | 14,44 | 00:00:00 | | 2003-03-12 | 14,35 | 2.634.700 | 14,50 | 14,09 | 14,20 | 00:00:00 | | 2003-03-13 | 15,30 | 4.973.100 | 15,49 | 14,60 | 14,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
