|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 18,21 | 2.301.700 | 18,62 | 18,15 | 18,50 | 00:00:00 | | 2004-10-14 | 18,08 | 2.164.600 | 18,42 | 17,91 | 18,42 | 00:00:00 | | 2004-10-15 | 17,92 | 5.976.500 | 18,29 | 17,45 | 17,74 | 00:00:00 | | 2004-10-18 | 21,10 | 17.990.900 | 21,22 | 19,80 | 19,91 | 00:00:00 | | 2004-10-19 | 20,83 | 6.728.600 | 21,33 | 20,61 | 20,99 | 00:00:00 | | 2004-10-20 | 20,76 | 3.534.000 | 21,01 | 20,64 | 20,64 | 00:00:00 | | 2004-10-21 | 21,75 | 6.327.400 | 22,00 | 20,86 | 20,88 | 00:00:00 | | 2004-10-22 | 21,28 | 4.117.200 | 21,91 | 21,22 | 21,86 | 00:00:00 | | 2004-10-25 | 21,21 | 2.094.300 | 21,45 | 20,95 | 20,98 | 00:00:00 | | 2004-10-26 | 21,49 | 1.948.800 | 21,62 | 20,98 | 21,22 | 00:00:00 | | 2004-10-27 | 22,51 | 4.365.000 | 22,53 | 21,31 | 21,33 | 00:00:00 | | 2004-10-28 | 22,50 | 2.700.200 | 22,54 | 22,12 | 22,30 | 00:00:00 | | 2004-10-29 | 22,62 | 2.497.000 | 22,99 | 22,42 | 22,73 | 00:00:00 | | 2004-11-01 | 22,80 | 2.157.000 | 22,90 | 22,28 | 22,60 | 00:00:00 | | 2004-11-02 | 22,54 | 3.591.700 | 23,06 | 22,28 | 22,73 | 00:00:00 | | 2004-11-03 | 22,67 | 2.207.300 | 23,04 | 22,51 | 22,91 | 00:00:00 | | 2004-11-04 | 22,95 | 2.013.200 | 23,05 | 22,60 | 22,83 | 00:00:00 | | 2004-11-05 | 23,40 | 2.231.900 | 23,40 | 23,00 | 23,39 | 00:00:00 | | 2004-11-08 | 23,39 | 1.970.200 | 23,48 | 22,84 | 22,84 | 00:00:00 | | 2004-11-09 | 23,07 | 1.740.400 | 23,49 | 22,87 | 23,40 | 00:00:00 | | 2004-11-10 | 22,51 | 5.447.200 | 22,84 | 22,03 | 22,55 | 00:00:00 | | 2004-11-11 | 22,99 | 2.430.000 | 23,03 | 22,35 | 22,46 | 00:00:00 | | 2004-11-12 | 23,11 | 2.474.100 | 23,33 | 22,93 | 23,00 | 00:00:00 | | 2004-11-15 | 23,28 | 3.385.100 | 23,49 | 23,09 | 23,49 | 00:00:00 | | 2004-11-16 | 23,02 | 1.518.100 | 23,25 | 22,88 | 23,09 | 00:00:00 | | 2004-11-17 | 23,72 | 3.379.800 | 23,90 | 23,26 | 23,29 | 00:00:00 | | 2004-11-18 | 24,55 | 4.640.200 | 24,74 | 23,64 | 23,69 | 00:00:00 | | 2004-11-19 | 24,05 | 3.876.200 | 24,75 | 23,81 | 24,49 | 00:00:00 | | 2004-11-22 | 24,29 | 2.583.500 | 24,40 | 23,59 | 23,70 | 00:00:00 | | 2004-11-23 | 23,98 | 2.831.900 | 24,60 | 23,98 | 24,20 | 00:00:00 | | 2004-11-24 | 24,31 | 2.395.000 | 24,32 | 23,93 | 23,96 | 00:00:00 | | 2004-11-26 | 24,07 | 1.107.700 | 24,28 | 23,98 | 24,26 | 00:00:00 | | 2004-11-29 | 23,88 | 3.915.200 | 24,17 | 23,57 | 23,70 | 00:00:00 | | 2004-11-30 | 23,74 | 2.856.500 | 24,00 | 23,46 | 23,90 | 00:00:00 | | 2004-12-01 | 24,39 | 3.123.500 | 24,44 | 23,74 | 23,76 | 00:00:00 | | 2004-12-02 | 24,09 | 4.303.000 | 24,51 | 23,71 | 24,43 | 00:00:00 | | 2004-12-03 | 24,20 | 2.511.200 | 24,37 | 24,03 | 24,13 | 00:00:00 | | 2004-12-06 | 25,04 | 4.074.200 | 25,08 | 24,40 | 24,59 | 00:00:00 | | 2004-12-07 | 24,25 | 3.228.300 | 25,20 | 24,17 | 25,07 | 00:00:00 | | 2004-12-08 | 24,55 | 2.739.200 | 24,82 | 23,83 | 24,39 | 00:00:00 | | 2004-12-09 | 25,04 | 3.362.500 | 25,13 | 24,11 | 24,20 | 00:00:00 | | 2004-12-10 | 24,75 | 3.577.400 | 25,39 | 24,58 | 24,78 | 00:00:00 | | 2004-12-13 | 24,99 | 1.787.600 | 25,25 | 24,78 | 24,84 | 00:00:00 | | 2004-12-14 | 25,99 | 7.115.300 | 26,21 | 25,06 | 25,11 | 00:00:00 | | 2004-12-15 | 25,76 | 2.287.800 | 25,95 | 25,46 | 25,76 | 00:00:00 | | 2004-12-16 | 24,81 | 2.882.500 | 25,75 | 24,69 | 25,72 | 00:00:00 | | 2004-12-17 | 24,75 | 2.806.000 | 25,29 | 24,47 | 25,24 | 00:00:00 | | 2004-12-20 | 24,25 | 2.635.900 | 25,13 | 23,98 | 24,78 | 00:00:00 | | 2004-12-21 | 24,42 | 2.045.300 | 24,42 | 23,87 | 24,10 | 00:00:00 | | 2004-12-22 | 24,36 | 2.866.100 | 25,21 | 23,89 | 24,27 | 00:00:00 | | 2004-12-23 | 24,66 | 1.608.700 | 24,72 | 24,00 | 24,01 | 00:00:00 | | 2004-12-27 | 24,61 | 1.424.500 | 24,93 | 24,50 | 24,76 | 00:00:00 | | 2004-12-28 | 24,75 | 1.238.400 | 24,86 | 24,40 | 24,57 | 00:00:00 | | 2004-12-29 | 24,50 | 1.128.300 | 24,90 | 24,44 | 24,55 | 00:00:00 | | 2004-12-30 | 24,47 | 902.000 | 24,60 | 24,36 | 24,36 | 00:00:00 | | 2004-12-31 | 24,63 | 1.385.900 | 24,86 | 24,35 | 24,35 | 00:00:00 | | 2005-01-03 | 24,85 | 3.603.900 | 25,42 | 24,47 | 25,00 | 00:00:00 | | 2005-01-04 | 24,05 | 3.696.600 | 25,38 | 23,70 | 24,99 | 00:00:00 | | 2005-01-05 | 24,18 | 2.951.400 | 24,70 | 24,02 | 24,02 | 00:00:00 | | 2005-01-06 | 23,21 | 5.604.200 | 23,82 | 23,05 | 23,73 | 00:00:00 | | 2005-01-07 | 23,28 | 5.626.600 | 23,49 | 22,25 | 22,86 | 00:00:00 | | 2005-01-10 | 23,16 | 2.854.200 | 23,43 | 22,89 | 23,05 | 00:00:00 | | 2005-01-11 | 22,89 | 2.009.000 | 23,16 | 22,52 | 22,88 | 00:00:00 | | 2005-01-12 | 23,04 | 3.445.300 | 23,15 | 22,20 | 22,94 | 00:00:00 | | 2005-01-13 | 22,39 | 2.891.000 | 23,04 | 22,37 | 22,85 | 00:00:00 | | 2005-01-14 | 23,03 | 3.511.800 | 23,22 | 22,41 | 22,45 | 00:00:00 | | 2005-01-18 | 22,97 | 5.286.500 | 23,55 | 22,85 | 23,32 | 00:00:00 | | 2005-01-19 | 23,96 | 12.116.700 | 24,73 | 23,87 | 24,00 | 00:00:00 | | 2005-01-20 | 23,85 | 4.031.500 | 24,42 | 23,79 | 24,01 | 00:00:00 | | 2005-01-21 | 24,23 | 4.148.100 | 24,43 | 23,77 | 23,89 | 00:00:00 | | 2005-01-24 | 23,96 | 2.783.400 | 24,50 | 23,93 | 24,26 | 00:00:00 | | 2005-01-25 | 23,85 | 2.589.700 | 24,40 | 23,80 | 24,01 | 00:00:00 | | 2005-01-26 | 24,22 | 2.431.700 | 24,41 | 23,91 | 23,91 | 00:00:00 | | 2005-01-27 | 24,42 | 2.493.200 | 24,62 | 23,74 | 24,16 | 00:00:00 | | 2005-01-28 | 23,89 | 2.910.800 | 24,82 | 23,55 | 24,43 | 00:00:00 | | 2005-01-31 | 24,28 | 2.505.500 | 24,50 | 24,11 | 24,26 | 00:00:00 | | 2005-02-01 | 24,20 | 2.533.300 | 24,48 | 24,05 | 24,05 | 00:00:00 | | 2005-02-02 | 24,37 | 1.676.000 | 24,55 | 24,21 | 24,23 | 00:00:00 | | 2005-02-03 | 24,75 | 2.977.600 | 24,88 | 24,37 | 24,52 | 00:00:00 | | 2005-02-04 | 24,95 | 3.957.100 | 25,20 | 24,57 | 24,80 | 00:00:00 | | 2005-02-07 | 24,92 | 5.551.100 | 25,31 | 24,03 | 25,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
