|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 20,76 | 7.765.500 | 20,90 | 19,81 | 20,52 | 00:00:00 | | 2003-07-09 | 21,09 | 4.714.400 | 21,30 | 20,39 | 20,51 | 00:00:00 | | 2003-07-10 | 20,50 | 2.927.800 | 21,08 | 20,43 | 21,00 | 00:00:00 | | 2003-07-11 | 20,70 | 3.413.600 | 20,87 | 20,30 | 20,65 | 00:00:00 | | 2003-07-14 | 21,27 | 3.270.800 | 21,27 | 20,84 | 20,90 | 00:00:00 | | 2003-07-15 | 20,67 | 3.458.700 | 21,50 | 20,60 | 21,15 | 00:00:00 | | 2003-07-16 | 20,58 | 2.471.500 | 21,03 | 20,14 | 20,85 | 00:00:00 | | 2003-07-17 | 19,71 | 6.515.600 | 20,06 | 19,32 | 19,86 | 00:00:00 | | 2003-07-18 | 19,80 | 2.731.100 | 20,00 | 19,24 | 19,66 | 00:00:00 | | 2003-07-21 | 17,13 | 17.021.900 | 18,48 | 16,65 | 18,40 | 00:00:00 | | 2003-07-22 | 16,90 | 8.288.300 | 17,49 | 16,75 | 17,38 | 00:00:00 | | 2003-07-23 | 17,34 | 4.811.300 | 17,46 | 16,90 | 17,07 | 00:00:00 | | 2003-07-24 | 17,06 | 3.299.100 | 17,90 | 16,95 | 17,50 | 00:00:00 | | 2003-07-25 | 17,34 | 2.619.300 | 17,42 | 16,82 | 17,03 | 00:00:00 | | 2003-07-28 | 17,50 | 2.302.300 | 17,54 | 17,20 | 17,50 | 00:00:00 | | 2003-07-29 | 17,40 | 2.197.600 | 17,67 | 17,26 | 17,50 | 00:00:00 | | 2003-07-30 | 17,36 | 1.999.500 | 17,61 | 17,24 | 17,51 | 00:00:00 | | 2003-07-31 | 17,64 | 3.179.800 | 17,83 | 17,35 | 17,70 | 00:00:00 | | 2003-08-01 | 17,31 | 1.634.400 | 17,84 | 17,31 | 17,69 | 00:00:00 | | 2003-08-04 | 17,51 | 2.055.400 | 17,70 | 17,05 | 17,56 | 00:00:00 | | 2003-08-05 | 16,85 | 2.870.700 | 17,57 | 16,79 | 17,53 | 00:00:00 | | 2003-08-06 | 16,45 | 3.713.800 | 16,80 | 16,26 | 16,74 | 00:00:00 | | 2003-08-07 | 16,61 | 3.451.000 | 16,85 | 16,39 | 16,45 | 00:00:00 | | 2003-08-08 | 16,23 | 2.167.300 | 16,86 | 16,16 | 16,62 | 00:00:00 | | 2003-08-11 | 16,47 | 2.035.700 | 16,71 | 16,22 | 16,35 | 00:00:00 | | 2003-08-12 | 16,36 | 1.953.000 | 16,51 | 16,24 | 16,39 | 00:00:00 | | 2003-08-13 | 16,16 | 3.363.300 | 16,60 | 16,06 | 16,59 | 00:00:00 | | 2003-08-14 | 15,95 | 4.196.500 | 16,37 | 15,73 | 16,30 | 00:00:00 | | 2003-08-15 | 15,89 | 1.939.800 | 16,15 | 15,77 | 16,02 | 00:00:00 | | 2003-08-18 | 16,02 | 4.000.500 | 16,16 | 15,75 | 16,08 | 00:00:00 | | 2003-08-19 | 15,98 | 3.380.500 | 16,29 | 15,86 | 16,23 | 00:00:00 | | 2003-08-20 | 16,00 | 2.613.100 | 16,17 | 15,85 | 15,98 | 00:00:00 | | 2003-08-21 | 16,78 | 7.109.600 | 17,00 | 16,04 | 16,05 | 00:00:00 | | 2003-08-22 | 16,75 | 4.001.700 | 17,30 | 16,65 | 17,16 | 00:00:00 | | 2003-08-25 | 16,85 | 1.737.900 | 16,93 | 16,51 | 16,93 | 00:00:00 | | 2003-08-26 | 16,50 | 3.049.100 | 16,90 | 16,12 | 16,90 | 00:00:00 | | 2003-08-27 | 16,78 | 1.961.000 | 16,89 | 16,35 | 16,53 | 00:00:00 | | 2003-08-28 | 16,85 | 1.761.400 | 16,95 | 16,61 | 16,95 | 00:00:00 | | 2003-08-29 | 17,43 | 4.605.700 | 17,50 | 16,89 | 16,89 | 00:00:00 | | 2003-09-02 | 18,09 | 5.188.900 | 18,18 | 17,48 | 17,60 | 00:00:00 | | 2003-09-03 | 19,09 | 8.427.500 | 19,35 | 18,15 | 18,15 | 00:00:00 | | 2003-09-04 | 20,39 | 9.538.500 | 20,57 | 19,21 | 19,61 | 00:00:00 | | 2003-09-05 | 19,78 | 6.660.600 | 20,20 | 19,74 | 20,20 | 00:00:00 | | 2003-09-08 | 20,15 | 3.353.300 | 20,23 | 19,72 | 19,99 | 00:00:00 | | 2003-09-09 | 19,64 | 3.191.300 | 20,25 | 19,38 | 20,18 | 00:00:00 | | 2003-09-10 | 18,56 | 3.682.100 | 19,40 | 18,50 | 19,37 | 00:00:00 | | 2003-09-11 | 18,96 | 2.251.800 | 19,08 | 18,52 | 18,54 | 00:00:00 | | 2003-09-12 | 18,86 | 3.048.000 | 19,04 | 18,22 | 18,60 | 00:00:00 | | 2003-09-15 | 18,20 | 2.361.100 | 19,09 | 18,15 | 18,85 | 00:00:00 | | 2003-09-16 | 18,83 | 2.442.700 | 18,90 | 18,30 | 18,35 | 00:00:00 | | 2003-09-17 | 18,67 | 1.947.000 | 19,18 | 18,47 | 18,72 | 00:00:00 | | 2003-09-18 | 18,71 | 4.003.200 | 19,08 | 18,32 | 18,79 | 00:00:00 | | 2003-09-19 | 18,36 | 5.728.300 | 18,87 | 18,10 | 18,74 | 00:00:00 | | 2003-09-22 | 17,65 | 4.066.600 | 18,18 | 17,50 | 17,95 | 00:00:00 | | 2003-09-23 | 17,76 | 4.167.300 | 17,95 | 17,57 | 17,83 | 00:00:00 | | 2003-09-24 | 16,98 | 4.391.000 | 17,83 | 16,93 | 17,75 | 00:00:00 | | 2003-09-25 | 17,02 | 4.021.100 | 17,45 | 16,82 | 17,00 | 00:00:00 | | 2003-09-26 | 16,65 | 2.721.700 | 17,13 | 16,65 | 16,93 | 00:00:00 | | 2003-09-29 | 16,78 | 3.114.000 | 17,11 | 16,53 | 16,82 | 00:00:00 | | 2003-09-30 | 16,84 | 3.883.000 | 17,15 | 16,48 | 16,81 | 00:00:00 | | 2003-10-01 | 17,29 | 3.516.100 | 17,53 | 17,11 | 17,20 | 00:00:00 | | 2003-10-02 | 17,03 | 4.354.800 | 17,42 | 16,71 | 17,31 | 00:00:00 | | 2003-10-03 | 17,88 | 4.582.300 | 18,10 | 17,45 | 17,55 | 00:00:00 | | 2003-10-06 | 17,86 | 2.413.300 | 17,97 | 17,44 | 17,85 | 00:00:00 | | 2003-10-07 | 17,79 | 2.583.800 | 18,01 | 17,58 | 17,81 | 00:00:00 | | 2003-10-08 | 17,61 | 2.360.300 | 18,08 | 17,50 | 17,85 | 00:00:00 | | 2003-10-09 | 17,89 | 3.250.400 | 18,30 | 17,76 | 18,19 | 00:00:00 | | 2003-10-10 | 18,00 | 1.685.700 | 18,37 | 17,53 | 18,36 | 00:00:00 | | 2003-10-13 | 18,03 | 2.024.100 | 18,38 | 17,79 | 18,25 | 00:00:00 | | 2003-10-14 | 18,22 | 2.306.100 | 18,29 | 17,82 | 18,01 | 00:00:00 | | 2003-10-15 | 17,66 | 2.685.500 | 18,50 | 17,66 | 18,47 | 00:00:00 | | 2003-10-16 | 18,04 | 2.782.200 | 18,18 | 17,57 | 17,62 | 00:00:00 | | 2003-10-17 | 17,40 | 3.896.900 | 18,00 | 17,30 | 17,96 | 00:00:00 | | 2003-10-20 | 17,58 | 5.873.300 | 17,87 | 16,94 | 17,55 | 00:00:00 | | 2003-10-21 | 17,62 | 2.618.500 | 17,69 | 17,26 | 17,34 | 00:00:00 | | 2003-10-22 | 16,99 | 3.339.300 | 17,65 | 16,97 | 17,47 | 00:00:00 | | 2003-10-23 | 16,61 | 3.530.300 | 16,79 | 16,31 | 16,31 | 00:00:00 | | 2003-10-24 | 16,33 | 3.410.500 | 16,76 | 16,01 | 16,76 | 00:00:00 | | 2003-10-27 | 16,76 | 2.907.400 | 17,10 | 16,45 | 16,52 | 00:00:00 | | 2003-10-28 | 17,43 | 2.392.000 | 17,45 | 16,96 | 17,00 | 00:00:00 | | 2003-10-29 | 17,40 | 3.249.100 | 17,95 | 17,28 | 17,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
