|
 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 | | 2005-02-07 | 24,92 | 5.551.100 | 25,31 | 24,03 | 25,27 | 00:00:00 | | 2005-02-08 | 24,27 | 3.185.200 | 24,76 | 24,10 | 24,67 | 00:00:00 | | 2005-02-09 | 23,77 | 4.643.800 | 24,59 | 23,64 | 24,40 | 00:00:00 | | 2005-02-10 | 23,75 | 3.274.500 | 24,02 | 23,52 | 23,94 | 00:00:00 | | 2005-02-11 | 23,90 | 2.207.400 | 24,30 | 23,50 | 23,75 | 00:00:00 | | 2005-02-14 | 23,85 | 1.689.400 | 24,18 | 23,81 | 24,01 | 00:00:00 | | 2005-02-15 | 23,15 | 4.987.800 | 23,90 | 22,90 | 23,86 | 00:00:00 | | 2005-02-16 | 23,09 | 3.563.700 | 23,50 | 22,80 | 23,04 | 00:00:00 | | 2005-02-17 | 22,57 | 2.707.500 | 23,16 | 22,50 | 23,15 | 00:00:00 | | 2005-02-18 | 22,94 | 2.739.400 | 23,06 | 22,46 | 22,55 | 00:00:00 | | 2005-02-22 | 22,38 | 2.981.700 | 23,17 | 22,29 | 22,78 | 00:00:00 | | 2005-02-23 | 22,46 | 1.736.900 | 22,67 | 22,20 | 22,56 | 00:00:00 | | 2005-02-24 | 22,53 | 2.141.300 | 22,62 | 22,10 | 22,15 | 00:00:00 | | 2005-02-25 | 22,40 | 2.080.200 | 22,58 | 22,12 | 22,55 | 00:00:00 | | 2005-02-28 | 22,13 | 3.934.700 | 22,65 | 21,65 | 22,51 | 00:00:00 | | 2005-03-01 | 22,87 | 2.344.500 | 22,90 | 22,18 | 22,32 | 00:00:00 | | 2005-03-02 | 22,46 | 2.468.000 | 22,80 | 22,22 | 22,69 | 00:00:00 | | 2005-03-03 | 22,20 | 3.042.200 | 22,56 | 22,02 | 22,48 | 00:00:00 | | 2005-03-04 | 22,10 | 2.868.400 | 22,49 | 22,07 | 22,37 | 00:00:00 | | 2005-03-07 | 22,62 | 2.943.900 | 22,74 | 22,03 | 22,04 | 00:00:00 | | 2005-03-08 | 22,43 | 2.387.200 | 22,70 | 22,15 | 22,62 | 00:00:00 | | 2005-03-09 | 22,37 | 2.222.200 | 22,65 | 22,18 | 22,35 | 00:00:00 | | 2005-03-10 | 22,35 | 2.695.400 | 22,50 | 22,02 | 22,32 | 00:00:00 | | 2005-03-11 | 22,24 | 1.512.900 | 22,59 | 22,13 | 22,44 | 00:00:00 | | 2005-03-14 | 21,95 | 2.786.400 | 22,35 | 21,74 | 22,20 | 00:00:00 | | 2005-03-15 | 21,08 | 7.622.100 | 22,07 | 20,75 | 21,98 | 00:00:00 | | 2005-03-16 | 21,18 | 2.705.600 | 21,41 | 20,76 | 20,80 | 00:00:00 | | 2005-03-17 | 21,16 | 1.740.100 | 21,45 | 20,95 | 21,18 | 00:00:00 | | 2005-03-18 | 21,10 | 1.678.600 | 21,35 | 20,91 | 21,17 | 00:00:00 | | 2005-03-21 | 21,29 | 1.520.300 | 21,35 | 20,99 | 21,14 | 00:00:00 | | 2005-03-22 | 20,80 | 1.955.100 | 21,43 | 20,71 | 21,39 | 00:00:00 | | 2005-03-23 | 20,70 | 6.006.200 | 20,77 | 20,12 | 20,66 | 00:00:00 | | 2005-03-24 | 20,79 | 2.376.700 | 21,08 | 20,70 | 20,87 | 00:00:00 | | 2005-03-28 | 21,08 | 2.491.000 | 21,50 | 21,04 | 21,09 | 00:00:00 | | 2005-03-29 | 21,48 | 3.563.200 | 21,79 | 21,03 | 21,03 | 00:00:00 | | 2005-03-30 | 21,84 | 2.480.100 | 21,99 | 21,47 | 21,49 | 00:00:00 | | 2005-03-31 | 21,74 | 2.717.900 | 22,02 | 21,68 | 21,88 | 00:00:00 | | 2005-04-01 | 21,84 | 2.101.800 | 22,25 | 21,70 | 21,85 | 00:00:00 | | 2005-04-04 | 21,98 | 1.925.400 | 22,10 | 21,47 | 21,82 | 00:00:00 | | 2005-04-05 | 21,80 | 1.411.600 | 22,04 | 21,68 | 21,83 | 00:00:00 | | 2005-04-06 | 21,90 | 1.453.800 | 22,28 | 21,84 | 21,94 | 00:00:00 | | 2005-04-07 | 22,39 | 2.566.100 | 22,48 | 21,90 | 21,95 | 00:00:00 | | 2005-04-08 | 22,09 | 1.463.300 | 22,58 | 22,05 | 22,37 | 00:00:00 | | 2005-04-11 | 22,03 | 1.427.500 | 22,20 | 21,90 | 22,16 | 00:00:00 | | 2005-04-12 | 23,02 | 4.776.000 | 23,29 | 22,32 | 22,45 | 00:00:00 | | 2005-04-13 | 23,30 | 3.202.500 | 23,47 | 22,83 | 22,95 | 00:00:00 | | 2005-04-14 | 22,70 | 3.098.600 | 23,38 | 22,37 | 23,28 | 00:00:00 | | 2005-04-15 | 21,80 | 3.606.800 | 22,60 | 21,58 | 22,35 | 00:00:00 | | 2005-04-18 | 21,37 | 6.803.700 | 21,72 | 20,11 | 20,87 | 00:00:00 | | 2005-04-19 | 21,25 | 5.354.800 | 21,49 | 20,62 | 21,41 | 00:00:00 | | 2005-04-20 | 20,71 | 3.301.400 | 21,34 | 20,46 | 21,31 | 00:00:00 | | 2005-04-21 | 21,25 | 3.101.500 | 21,48 | 20,86 | 20,91 | 00:00:00 | | 2005-04-22 | 20,90 | 2.176.100 | 21,25 | 20,82 | 21,10 | 00:00:00 | | 2005-04-25 | 21,03 | 1.647.200 | 21,15 | 20,83 | 21,13 | 00:00:00 | | 2005-04-26 | 20,95 | 2.607.200 | 21,30 | 20,61 | 20,65 | 00:00:00 | | 2005-04-27 | 21,02 | 1.406.100 | 21,08 | 20,78 | 20,93 | 00:00:00 | | 2005-04-28 | 20,51 | 1.933.700 | 20,92 | 20,44 | 20,86 | 00:00:00 | | 2005-04-29 | 20,95 | 2.473.600 | 21,17 | 20,19 | 20,62 | 00:00:00 | | 2005-05-02 | 21,20 | 1.777.500 | 21,30 | 21,00 | 21,10 | 00:00:00 | | 2005-05-03 | 21,52 | 2.448.500 | 21,82 | 21,11 | 21,19 | 00:00:00 | | 2005-05-04 | 22,03 | 2.156.000 | 22,13 | 21,51 | 21,52 | 00:00:00 | | 2005-05-05 | 22,02 | 2.204.400 | 22,20 | 21,83 | 21,95 | 00:00:00 | | 2005-05-06 | 22,00 | 2.046.500 | 22,17 | 21,64 | 22,07 | 00:00:00 | | 2005-05-09 | 22,23 | 1.569.000 | 22,28 | 21,91 | 21,95 | 00:00:00 | | 2005-05-10 | 22,17 | 1.327.100 | 22,29 | 22,04 | 22,17 | 00:00:00 | | 2005-05-11 | 22,41 | 1.468.000 | 22,49 | 21,98 | 22,15 | 00:00:00 | | 2005-05-12 | 22,04 | 2.593.400 | 22,48 | 21,93 | 22,39 | 00:00:00 | | 2005-05-13 | 22,45 | 1.700.000 | 22,58 | 21,97 | 22,00 | 00:00:00 | | 2005-05-16 | 22,48 | 758.500 | 22,48 | 22,15 | 22,41 | 00:00:00 | | 2005-05-17 | 22,62 | 894.800 | 22,62 | 22,12 | 22,27 | 00:00:00 | | 2005-05-18 | 22,95 | 2.097.500 | 23,01 | 22,56 | 22,56 | 00:00:00 | | 2005-05-19 | 22,76 | 1.953.100 | 23,00 | 22,60 | 23,00 | 00:00:00 | | 2005-05-20 | 22,86 | 1.335.700 | 22,92 | 22,57 | 22,73 | 00:00:00 | | 2005-05-23 | 22,84 | 3.004.700 | 23,09 | 22,74 | 22,98 | 00:00:00 | | 2005-05-24 | 22,95 | 1.945.500 | 23,00 | 22,50 | 22,83 | 00:00:00 | | 2005-05-25 | 22,89 | 1.350.300 | 22,96 | 22,73 | 22,87 | 00:00:00 | | 2005-05-26 | 22,79 | 2.174.800 | 23,05 | 22,68 | 22,99 | 00:00:00 | | 2005-05-27 | 22,77 | 1.284.700 | 22,87 | 22,58 | 22,87 | 00:00:00 | | 2005-05-31 | 22,72 | 2.218.000 | 22,97 | 22,44 | 22,97 | 00:00:00 | | 2005-06-01 | 22,77 | 1.760.100 | 22,95 | 22,43 | 22,77 | 00:00:00 | | 2005-06-02 | 22,77 | 1.302.700 | 22,77 | 22,42 | 22,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
