|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 15,30 | 4.973.100 | 15,49 | 14,60 | 14,64 | 00:00:00 | | 2003-03-14 | 15,25 | 3.514.100 | 15,60 | 15,12 | 15,13 | 00:00:00 | | 2003-03-17 | 15,80 | 5.161.000 | 16,10 | 15,02 | 15,14 | 00:00:00 | | 2003-03-18 | 16,32 | 4.067.900 | 16,37 | 15,61 | 16,00 | 00:00:00 | | 2003-03-19 | 15,80 | 4.200.700 | 16,32 | 15,50 | 16,18 | 00:00:00 | | 2003-03-20 | 15,99 | 6.205.900 | 16,08 | 15,55 | 15,74 | 00:00:00 | | 2003-03-21 | 15,87 | 3.418.000 | 16,12 | 15,58 | 16,10 | 00:00:00 | | 2003-03-24 | 15,00 | 3.398.200 | 15,38 | 14,85 | 15,30 | 00:00:00 | | 2003-03-25 | 15,12 | 1.965.800 | 15,36 | 14,88 | 14,94 | 00:00:00 | | 2003-03-26 | 15,34 | 2.057.700 | 15,50 | 14,98 | 15,07 | 00:00:00 | | 2003-03-27 | 15,45 | 2.234.900 | 15,64 | 14,98 | 15,09 | 00:00:00 | | 2003-03-28 | 14,84 | 3.377.500 | 15,55 | 14,70 | 15,14 | 00:00:00 | | 2003-03-31 | 14,47 | 2.920.100 | 14,50 | 14,20 | 14,44 | 00:00:00 | | 2003-04-01 | 14,61 | 2.697.700 | 14,91 | 14,25 | 14,73 | 00:00:00 | | 2003-04-02 | 15,14 | 3.876.500 | 15,22 | 14,88 | 14,95 | 00:00:00 | | 2003-04-03 | 15,53 | 3.417.500 | 15,88 | 15,12 | 15,48 | 00:00:00 | | 2003-04-04 | 15,12 | 3.050.400 | 15,50 | 14,93 | 15,50 | 00:00:00 | | 2003-04-07 | 15,10 | 3.453.700 | 15,72 | 14,98 | 15,68 | 00:00:00 | | 2003-04-08 | 15,09 | 1.703.800 | 15,28 | 14,92 | 15,15 | 00:00:00 | | 2003-04-09 | 14,99 | 2.039.900 | 15,36 | 14,95 | 15,05 | 00:00:00 | | 2003-04-10 | 15,00 | 1.965.200 | 15,02 | 14,55 | 14,66 | 00:00:00 | | 2003-04-11 | 15,02 | 1.833.200 | 15,44 | 14,85 | 15,25 | 00:00:00 | | 2003-04-14 | 15,10 | 4.345.600 | 15,23 | 14,84 | 15,00 | 00:00:00 | | 2003-04-15 | 15,54 | 6.274.900 | 15,76 | 14,96 | 15,15 | 00:00:00 | | 2003-04-16 | 15,35 | 2.954.900 | 15,80 | 15,32 | 15,65 | 00:00:00 | | 2003-04-17 | 15,80 | 2.556.100 | 15,87 | 15,19 | 15,54 | 00:00:00 | | 2003-04-21 | 15,98 | 1.730.300 | 16,00 | 15,48 | 15,50 | 00:00:00 | | 2003-04-22 | 16,11 | 4.150.400 | 16,27 | 15,80 | 15,80 | 00:00:00 | | 2003-04-23 | 16,12 | 3.328.900 | 16,21 | 15,80 | 15,90 | 00:00:00 | | 2003-04-24 | 15,92 | 2.616.600 | 16,09 | 15,71 | 15,99 | 00:00:00 | | 2003-04-25 | 15,24 | 1.860.100 | 15,96 | 15,23 | 15,62 | 00:00:00 | | 2003-04-28 | 15,99 | 3.388.600 | 16,02 | 15,15 | 15,17 | 00:00:00 | | 2003-04-29 | 15,80 | 2.414.000 | 16,13 | 15,68 | 15,91 | 00:00:00 | | 2003-04-30 | 15,78 | 2.413.800 | 15,91 | 15,67 | 15,70 | 00:00:00 | | 2003-05-01 | 15,71 | 1.927.000 | 15,81 | 15,38 | 15,67 | 00:00:00 | | 2003-05-02 | 16,96 | 6.489.000 | 17,02 | 15,86 | 15,90 | 00:00:00 | | 2003-05-05 | 17,15 | 6.838.100 | 17,49 | 17,00 | 17,14 | 00:00:00 | | 2003-05-06 | 17,11 | 3.029.400 | 17,30 | 16,80 | 17,10 | 00:00:00 | | 2003-05-07 | 17,48 | 6.253.600 | 17,85 | 16,68 | 17,08 | 00:00:00 | | 2003-05-08 | 17,48 | 4.518.200 | 17,76 | 17,05 | 17,22 | 00:00:00 | | 2003-05-09 | 18,05 | 5.739.800 | 18,60 | 17,65 | 17,68 | 00:00:00 | | 2003-05-12 | 17,67 | 7.086.500 | 18,25 | 17,47 | 18,01 | 00:00:00 | | 2003-05-13 | 16,87 | 7.471.200 | 17,74 | 16,72 | 17,57 | 00:00:00 | | 2003-05-14 | 16,94 | 2.568.000 | 17,13 | 16,80 | 17,03 | 00:00:00 | | 2003-05-15 | 17,30 | 3.582.200 | 17,32 | 16,85 | 17,00 | 00:00:00 | | 2003-05-16 | 17,03 | 3.002.700 | 17,44 | 16,87 | 17,43 | 00:00:00 | | 2003-05-19 | 16,22 | 3.396.900 | 17,00 | 16,15 | 16,94 | 00:00:00 | | 2003-05-20 | 16,00 | 4.326.700 | 16,53 | 15,76 | 16,41 | 00:00:00 | | 2003-05-21 | 16,19 | 2.204.800 | 16,30 | 15,84 | 16,01 | 00:00:00 | | 2003-05-22 | 16,68 | 2.693.600 | 16,85 | 16,11 | 16,28 | 00:00:00 | | 2003-05-23 | 16,72 | 1.460.700 | 16,72 | 16,41 | 16,66 | 00:00:00 | | 2003-05-27 | 17,55 | 3.401.800 | 17,64 | 16,55 | 16,55 | 00:00:00 | | 2003-05-28 | 18,20 | 8.223.700 | 18,25 | 17,64 | 17,74 | 00:00:00 | | 2003-05-29 | 18,65 | 7.963.500 | 19,32 | 17,73 | 18,00 | 00:00:00 | | 2003-05-30 | 18,78 | 3.491.200 | 18,83 | 18,54 | 18,57 | 00:00:00 | | 2003-06-02 | 18,18 | 5.539.300 | 19,23 | 18,10 | 18,82 | 00:00:00 | | 2003-06-03 | 19,00 | 3.131.900 | 19,04 | 18,16 | 18,21 | 00:00:00 | | 2003-06-04 | 19,47 | 4.794.200 | 19,63 | 18,45 | 18,60 | 00:00:00 | | 2003-06-05 | 20,00 | 4.827.400 | 20,00 | 19,00 | 19,08 | 00:00:00 | | 2003-06-06 | 20,18 | 16.065.600 | 22,20 | 19,99 | 21,15 | 00:00:00 | | 2003-06-09 | 19,23 | 5.617.800 | 20,01 | 18,79 | 19,35 | 00:00:00 | | 2003-06-10 | 19,57 | 3.956.300 | 19,58 | 19,11 | 19,13 | 00:00:00 | | 2003-06-11 | 19,48 | 5.799.700 | 19,86 | 19,20 | 19,27 | 00:00:00 | | 2003-06-12 | 19,74 | 3.055.600 | 20,06 | 19,43 | 19,97 | 00:00:00 | | 2003-06-13 | 18,84 | 2.702.400 | 19,82 | 18,66 | 19,60 | 00:00:00 | | 2003-06-16 | 20,60 | 9.035.600 | 20,62 | 19,11 | 19,85 | 00:00:00 | | 2003-06-17 | 21,17 | 10.269.600 | 21,49 | 20,11 | 20,40 | 00:00:00 | | 2003-06-18 | 21,04 | 6.806.000 | 21,30 | 20,23 | 20,26 | 00:00:00 | | 2003-06-19 | 20,17 | 4.205.100 | 21,05 | 19,96 | 21,05 | 00:00:00 | | 2003-06-20 | 19,94 | 2.857.400 | 20,30 | 19,76 | 20,22 | 00:00:00 | | 2003-06-23 | 19,45 | 2.909.000 | 19,85 | 19,04 | 19,75 | 00:00:00 | | 2003-06-24 | 19,20 | 3.581.900 | 19,59 | 18,72 | 19,40 | 00:00:00 | | 2003-06-25 | 19,23 | 3.088.300 | 19,57 | 19,11 | 19,19 | 00:00:00 | | 2003-06-26 | 19,51 | 2.714.200 | 19,60 | 18,94 | 19,38 | 00:00:00 | | 2003-06-27 | 19,91 | 2.914.600 | 20,17 | 19,49 | 19,50 | 00:00:00 | | 2003-06-30 | 19,50 | 2.673.600 | 20,20 | 19,39 | 19,81 | 00:00:00 | | 2003-07-01 | 19,60 | 4.127.700 | 19,62 | 18,80 | 19,26 | 00:00:00 | | 2003-07-02 | 19,97 | 4.895.200 | 20,02 | 19,11 | 19,14 | 00:00:00 | | 2003-07-03 | 19,56 | 2.594.900 | 20,03 | 19,30 | 19,42 | 00:00:00 | | 2003-07-07 | 19,90 | 3.530.200 | 19,99 | 19,51 | 19,94 | 00:00:00 | | 2003-07-08 | 20,76 | 7.765.500 | 20,90 | 19,81 | 20,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
