Bolsa ES - Histórico de Cotizaciones de Check Point Softw [CHKP]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-06-21	24,96	2.462.700	25,47	24,85	25,32	00:00:00
2004-06-22	25,32	2.454.000	25,38	24,84	25,17	00:00:00
2004-06-23	25,77	4.510.400	25,97	25,26	25,40	00:00:00
2004-06-24	25,50	2.494.900	26,10	25,46	25,90	00:00:00
2004-06-25	25,87	1.889.100	26,06	25,41	25,44	00:00:00
2004-06-28	25,85	2.910.900	26,29	25,65	26,09	00:00:00
2004-06-29	26,99	4.879.000	27,09	25,70	25,75	00:00:00
2004-06-30	26,99	3.711.500	27,09	26,51	27,00	00:00:00
2004-07-01	26,15	3.787.900	27,16	25,75	27,12	00:00:00
2004-07-02	25,71	2.407.300	26,05	25,45	26,01	00:00:00
2004-07-06	24,73	3.346.800	25,40	24,46	25,22	00:00:00
2004-07-07	24,19	4.911.700	24,74	23,51	24,58	00:00:00
2004-07-08	23,20	5.349.300	24,00	23,08	23,94	00:00:00
2004-07-09	23,31	3.211.000	23,76	23,10	23,50	00:00:00
2004-07-12	23,25	3.306.200	23,68	22,79	23,15	00:00:00
2004-07-13	22,85	2.476.200	23,50	22,75	23,22	00:00:00
2004-07-14	23,20	4.186.400	23,80	22,45	22,51	00:00:00
2004-07-15	22,00	8.129.700	22,87	21,89	22,75	00:00:00
2004-07-16	21,62	4.471.600	22,47	21,61	22,26	00:00:00
2004-07-19	21,28	8.306.400	22,13	20,73	22,13	00:00:00
2004-07-20	22,07	3.786.000	22,12	21,35	21,37	00:00:00
2004-07-21	21,46	3.826.900	22,39	21,33	22,25	00:00:00
2004-07-22	21,41	5.635.000	21,64	20,67	21,59	00:00:00
2004-07-23	20,74	3.507.700	21,43	20,60	21,40	00:00:00
2004-07-26	18,49	18.747.900	19,14	17,70	18,60	00:00:00
2004-07-27	18,96	6.461.100	19,11	18,42	18,60	00:00:00
2004-07-28	19,13	4.304.200	19,38	18,71	19,17	00:00:00
2004-07-29	19,83	3.577.400	19,95	19,29	19,45	00:00:00
2004-07-30	19,89	2.318.700	20,01	19,55	19,88	00:00:00
2004-08-02	19,70	2.491.900	19,75	19,11	19,39	00:00:00
2004-08-03	18,46	6.141.700	19,82	18,33	19,65	00:00:00
2004-08-04	18,65	6.653.500	18,73	18,05	18,10	00:00:00
2004-08-05	17,91	4.640.300	18,88	17,75	18,85	00:00:00
2004-08-06	17,35	4.166.400	17,83	17,24	17,44	00:00:00
2004-08-09	17,38	3.189.900	17,80	17,30	17,63	00:00:00
2004-08-10	17,57	5.567.400	17,57	17,26	17,37	00:00:00
2004-08-11	17,03	4.516.400	17,26	16,76	17,26	00:00:00
2004-08-12	16,57	4.388.400	17,01	16,46	16,88	00:00:00
2004-08-13	16,90	3.095.500	17,00	16,59	16,72	00:00:00
2004-08-16	17,23	2.242.700	17,51	16,55	16,55	00:00:00
2004-08-17	17,59	2.602.700	17,79	17,41	17,49	00:00:00
2004-08-18	18,25	3.954.300	18,34	17,49	17,63	00:00:00
2004-08-19	18,34	3.850.000	18,53	18,02	18,25	00:00:00
2004-08-20	18,24	2.894.000	18,58	18,18	18,36	00:00:00
2004-08-23	18,22	1.518.300	18,49	18,15	18,25	00:00:00
2004-08-24	18,34	2.647.900	18,60	18,14	18,33	00:00:00
2004-08-25	18,32	2.132.500	18,59	18,26	18,39	00:00:00
2004-08-26	18,26	1.743.800	18,68	18,16	18,24	00:00:00
2004-08-27	18,48	1.329.400	18,60	18,19	18,34	00:00:00
2004-08-30	17,92	2.200.600	18,45	17,91	18,38	00:00:00
2004-08-31	17,54	3.336.000	18,08	17,39	17,96	00:00:00
2004-09-01	17,60	1.820.700	17,89	17,36	17,69	00:00:00
2004-09-02	18,07	1.040.300	18,22	17,61	17,63	00:00:00
2004-09-03	17,52	1.971.900	18,17	17,41	18,08	00:00:00
2004-09-07	17,80	1.671.800	18,01	17,66	17,70	00:00:00
2004-09-08	17,79	1.569.700	17,93	17,58	17,77	00:00:00
2004-09-09	18,00	1.782.100	18,00	17,49	17,85	00:00:00
2004-09-10	18,94	3.869.400	19,05	17,93	17,99	00:00:00
2004-09-13	19,42	3.578.200	19,55	18,82	19,27	00:00:00
2004-09-14	19,53	1.758.300	19,65	19,24	19,52	00:00:00
2004-09-15	19,02	2.575.500	19,55	19,02	19,50	00:00:00
2004-09-16	18,98	2.027.000	19,43	18,80	19,02	00:00:00
2004-09-17	18,96	1.503.600	19,23	18,87	19,15	00:00:00
2004-09-20	18,91	1.531.200	19,05	18,56	19,02	00:00:00
2004-09-21	18,76	2.108.900	19,10	18,59	18,76	00:00:00
2004-09-22	17,95	3.275.200	18,83	17,89	18,70	00:00:00
2004-09-23	17,92	2.540.700	18,36	17,82	18,01	00:00:00
2004-09-24	17,19	4.040.900	18,00	17,11	18,00	00:00:00
2004-09-27	16,98	2.502.100	17,31	16,90	17,08	00:00:00
2004-09-28	17,01	2.340.500	17,12	16,88	16,89	00:00:00
2004-09-29	17,07	3.134.800	17,27	16,89	17,00	00:00:00
2004-09-30	16,97	2.369.100	17,10	16,64	17,09	00:00:00
2004-10-01	18,41	6.436.200	18,59	16,90	17,24	00:00:00
2004-10-04	18,26	4.260.700	19,79	18,18	19,79	00:00:00
2004-10-05	18,34	3.451.700	18,84	18,28	18,28	00:00:00
2004-10-06	18,44	2.215.200	18,60	18,14	18,45	00:00:00
2004-10-07	18,24	1.734.500	18,50	18,05	18,42	00:00:00
2004-10-08	17,85	3.650.100	18,13	17,74	17,87	00:00:00
2004-10-11	18,26	2.538.100	18,48	17,97	18,02	00:00:00
2004-10-12	18,31	2.710.200	18,46	17,91	18,10	00:00:00
2004-10-13	18,21	2.301.700	18,62	18,15	18,50	00:00:00
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 > >>