|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 17,40 | 3.249.100 | 17,95 | 17,28 | 17,50 | 00:00:00 | | 2003-10-30 | 17,25 | 2.703.100 | 17,95 | 17,21 | 17,89 | 00:00:00 | | 2003-10-31 | 16,98 | 2.537.000 | 17,50 | 16,98 | 17,50 | 00:00:00 | | 2003-11-03 | 17,74 | 2.675.300 | 17,75 | 17,12 | 17,26 | 00:00:00 | | 2003-11-04 | 17,40 | 1.910.600 | 17,86 | 17,39 | 17,60 | 00:00:00 | | 2003-11-05 | 17,27 | 2.847.200 | 17,50 | 17,12 | 17,40 | 00:00:00 | | 2003-11-06 | 17,97 | 4.527.000 | 18,05 | 17,35 | 17,39 | 00:00:00 | | 2003-11-07 | 17,75 | 4.060.400 | 18,54 | 17,71 | 18,50 | 00:00:00 | | 2003-11-10 | 17,73 | 2.547.600 | 18,07 | 17,65 | 17,65 | 00:00:00 | | 2003-11-11 | 17,73 | 2.649.600 | 18,00 | 17,56 | 17,60 | 00:00:00 | | 2003-11-12 | 18,36 | 3.495.200 | 18,43 | 17,78 | 17,79 | 00:00:00 | | 2003-11-13 | 18,28 | 2.211.500 | 18,40 | 17,96 | 18,13 | 00:00:00 | | 2003-11-14 | 17,41 | 3.515.800 | 18,28 | 17,30 | 18,24 | 00:00:00 | | 2003-11-17 | 16,94 | 3.812.900 | 17,50 | 16,79 | 17,23 | 00:00:00 | | 2003-11-18 | 16,59 | 3.144.700 | 17,16 | 16,55 | 17,01 | 00:00:00 | | 2003-11-19 | 16,80 | 2.647.300 | 16,98 | 16,60 | 16,60 | 00:00:00 | | 2003-11-20 | 16,55 | 2.378.200 | 16,99 | 16,48 | 16,50 | 00:00:00 | | 2003-11-21 | 16,68 | 2.114.800 | 16,81 | 16,30 | 16,54 | 00:00:00 | | 2003-11-24 | 17,62 | 4.194.400 | 17,73 | 16,92 | 16,92 | 00:00:00 | | 2003-11-25 | 17,55 | 2.079.000 | 17,75 | 17,39 | 17,74 | 00:00:00 | | 2003-11-26 | 17,67 | 2.317.000 | 17,90 | 17,42 | 17,77 | 00:00:00 | | 2003-11-28 | 17,65 | 1.075.700 | 17,78 | 17,31 | 17,38 | 00:00:00 | | 2003-12-01 | 18,06 | 3.151.400 | 18,20 | 17,66 | 17,69 | 00:00:00 | | 2003-12-02 | 17,60 | 2.374.800 | 18,08 | 17,60 | 17,94 | 00:00:00 | | 2003-12-03 | 17,79 | 3.193.600 | 18,09 | 17,60 | 17,60 | 00:00:00 | | 2003-12-04 | 17,76 | 2.788.800 | 17,94 | 17,38 | 17,73 | 00:00:00 | | 2003-12-05 | 17,45 | 1.828.700 | 17,83 | 17,35 | 17,49 | 00:00:00 | | 2003-12-08 | 17,55 | 1.765.000 | 17,59 | 17,13 | 17,40 | 00:00:00 | | 2003-12-09 | 16,90 | 3.424.800 | 17,80 | 16,85 | 17,70 | 00:00:00 | | 2003-12-10 | 17,00 | 3.553.500 | 17,27 | 16,79 | 16,90 | 00:00:00 | | 2003-12-11 | 17,51 | 1.898.700 | 17,55 | 16,97 | 17,12 | 00:00:00 | | 2003-12-12 | 17,35 | 1.840.300 | 17,63 | 17,25 | 17,48 | 00:00:00 | | 2003-12-15 | 17,03 | 2.156.800 | 17,80 | 16,95 | 17,72 | 00:00:00 | | 2003-12-16 | 17,47 | 3.911.300 | 17,70 | 17,12 | 17,40 | 00:00:00 | | 2003-12-17 | 16,92 | 4.659.500 | 17,58 | 16,76 | 17,51 | 00:00:00 | | 2003-12-18 | 17,05 | 3.286.300 | 17,12 | 16,80 | 16,91 | 00:00:00 | | 2003-12-19 | 16,62 | 4.594.900 | 17,18 | 16,51 | 17,01 | 00:00:00 | | 2003-12-22 | 16,55 | 2.533.400 | 16,88 | 16,48 | 16,64 | 00:00:00 | | 2003-12-23 | 16,69 | 1.828.100 | 16,83 | 16,53 | 16,55 | 00:00:00 | | 2003-12-24 | 16,54 | 1.328.400 | 16,83 | 16,50 | 16,68 | 00:00:00 | | 2003-12-26 | 16,70 | 601.000 | 16,75 | 16,54 | 16,60 | 00:00:00 | | 2003-12-29 | 17,00 | 2.443.500 | 17,01 | 16,62 | 16,74 | 00:00:00 | | 2003-12-30 | 17,00 | 1.998.700 | 17,07 | 16,84 | 16,95 | 00:00:00 | | 2003-12-31 | 16,86 | 1.723.900 | 17,09 | 16,81 | 16,92 | 00:00:00 | | 2004-01-02 | 16,87 | 4.156.200 | 17,35 | 16,82 | 17,10 | 00:00:00 | | 2004-01-05 | 17,68 | 4.304.000 | 17,80 | 17,13 | 17,26 | 00:00:00 | | 2004-01-06 | 17,90 | 3.663.700 | 18,08 | 17,60 | 17,94 | 00:00:00 | | 2004-01-07 | 18,04 | 3.835.600 | 18,20 | 17,84 | 17,97 | 00:00:00 | | 2004-01-08 | 17,82 | 5.849.200 | 18,54 | 17,77 | 18,50 | 00:00:00 | | 2004-01-09 | 18,15 | 4.197.500 | 18,25 | 17,78 | 17,90 | 00:00:00 | | 2004-01-12 | 18,88 | 4.600.200 | 18,90 | 18,19 | 18,45 | 00:00:00 | | 2004-01-13 | 18,34 | 6.137.500 | 19,07 | 18,20 | 19,07 | 00:00:00 | | 2004-01-14 | 18,81 | 3.548.800 | 18,91 | 18,44 | 18,44 | 00:00:00 | | 2004-01-15 | 18,80 | 5.111.400 | 19,24 | 18,63 | 18,92 | 00:00:00 | | 2004-01-16 | 19,95 | 6.987.800 | 20,00 | 18,92 | 19,16 | 00:00:00 | | 2004-01-20 | 21,61 | 13.659.400 | 21,77 | 20,79 | 21,19 | 00:00:00 | | 2004-01-21 | 21,15 | 7.974.300 | 21,70 | 20,94 | 21,35 | 00:00:00 | | 2004-01-22 | 21,07 | 8.722.100 | 21,52 | 20,13 | 20,79 | 00:00:00 | | 2004-01-23 | 21,15 | 5.241.900 | 21,57 | 21,12 | 21,50 | 00:00:00 | | 2004-01-26 | 21,33 | 4.074.400 | 21,43 | 20,70 | 21,03 | 00:00:00 | | 2004-01-27 | 21,17 | 4.562.100 | 21,68 | 21,11 | 21,49 | 00:00:00 | | 2004-01-28 | 20,79 | 3.632.700 | 21,47 | 20,67 | 21,27 | 00:00:00 | | 2004-01-29 | 20,40 | 3.455.600 | 20,91 | 20,09 | 20,86 | 00:00:00 | | 2004-01-30 | 20,43 | 2.283.200 | 20,70 | 20,24 | 20,55 | 00:00:00 | | 2004-02-02 | 20,50 | 2.913.400 | 21,08 | 20,40 | 20,64 | 00:00:00 | | 2004-02-03 | 21,07 | 3.550.500 | 21,13 | 20,36 | 20,40 | 00:00:00 | | 2004-02-04 | 20,67 | 4.697.400 | 20,98 | 20,46 | 20,89 | 00:00:00 | | 2004-02-05 | 20,81 | 15.273.800 | 21,25 | 19,62 | 20,79 | 00:00:00 | | 2004-02-06 | 22,25 | 8.494.800 | 22,30 | 21,15 | 21,50 | 00:00:00 | | 2004-02-09 | 23,40 | 10.392.400 | 23,71 | 22,91 | 23,55 | 00:00:00 | | 2004-02-10 | 23,92 | 5.998.400 | 23,96 | 23,12 | 23,12 | 00:00:00 | | 2004-02-11 | 24,07 | 4.697.000 | 24,12 | 23,59 | 23,99 | 00:00:00 | | 2004-02-12 | 23,94 | 3.635.100 | 24,10 | 23,78 | 23,81 | 00:00:00 | | 2004-02-13 | 23,67 | 3.511.400 | 23,95 | 23,00 | 23,94 | 00:00:00 | | 2004-02-17 | 24,00 | 4.099.800 | 24,12 | 23,60 | 23,75 | 00:00:00 | | 2004-02-18 | 23,79 | 2.712.500 | 24,00 | 23,50 | 23,93 | 00:00:00 | | 2004-02-19 | 23,40 | 2.911.500 | 24,10 | 23,40 | 23,85 | 00:00:00 | | 2004-02-20 | 22,95 | 4.097.500 | 23,45 | 22,62 | 23,40 | 00:00:00 | | 2004-02-23 | 22,18 | 4.051.200 | 23,09 | 21,90 | 23,06 | 00:00:00 | | 2004-02-24 | 22,09 | 3.756.500 | 22,70 | 21,95 | 22,17 | 00:00:00 | | 2004-02-25 | 22,50 | 3.117.800 | 22,76 | 22,05 | 22,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
