|
 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 | | 2000-04-27 | 179,00 | 5.722.800 | 182,00 | 154,50 | 154,78 | 00:00:00 | | 2000-04-28 | 173,00 | 2.589.300 | 184,50 | 172,75 | 182,69 | 00:00:00 | | 2000-05-01 | 181,25 | 3.603.300 | 183,44 | 173,56 | 179,25 | 00:00:00 | | 2000-05-02 | 182,56 | 4.249.200 | 189,36 | 175,75 | 177,00 | 00:00:00 | | 2000-05-03 | 175,44 | 7.763.400 | 181,75 | 164,13 | 179,00 | 00:00:00 | | 2000-05-04 | 188,63 | 5.170.800 | 191,63 | 174,88 | 175,88 | 00:00:00 | | 2000-05-05 | 186,94 | 3.108.600 | 190,00 | 182,00 | 184,38 | 00:00:00 | | 2000-05-08 | 175,64 | 1.576.200 | 185,00 | 175,50 | 179,50 | 00:00:00 | | 2000-05-09 | 160,19 | 4.469.400 | 176,81 | 159,00 | 176,81 | 00:00:00 | | 2000-05-10 | 153,75 | 5.412.000 | 162,00 | 145,25 | 156,13 | 00:00:00 | | 2000-05-11 | 165,06 | 4.093.800 | 170,44 | 157,00 | 158,00 | 00:00:00 | | 2000-05-12 | 163,50 | 2.796.600 | 171,75 | 163,38 | 170,00 | 00:00:00 | | 2000-05-15 | 173,13 | 2.802.300 | 174,50 | 157,44 | 161,50 | 00:00:00 | | 2000-05-16 | 177,88 | 3.555.000 | 184,94 | 174,00 | 174,50 | 00:00:00 | | 2000-05-17 | 182,75 | 2.403.000 | 185,00 | 172,00 | 172,63 | 00:00:00 | | 2000-05-18 | 173,06 | 3.294.600 | 187,50 | 173,00 | 182,50 | 00:00:00 | | 2000-05-19 | 161,38 | 4.197.300 | 172,50 | 161,00 | 171,25 | 00:00:00 | | 2000-05-22 | 162,88 | 6.600.300 | 165,50 | 145,06 | 160,50 | 00:00:00 | | 2000-05-23 | 154,50 | 3.479.400 | 167,88 | 154,00 | 161,50 | 00:00:00 | | 2000-05-24 | 153,63 | 7.706.400 | 158,00 | 146,00 | 150,75 | 00:00:00 | | 2000-05-25 | 160,25 | 7.662.000 | 167,50 | 155,69 | 156,00 | 00:00:00 | | 2000-05-26 | 162,50 | 2.295.900 | 165,00 | 155,31 | 159,53 | 00:00:00 | | 2000-05-30 | 188,75 | 5.767.800 | 188,88 | 165,75 | 166,00 | 00:00:00 | | 2000-05-31 | 187,88 | 7.485.900 | 195,13 | 181,00 | 184,00 | 00:00:00 | | 2000-06-01 | 196,75 | 4.043.400 | 200,56 | 190,69 | 191,00 | 00:00:00 | | 2000-06-02 | 231,63 | 9.346.500 | 236,00 | 207,75 | 208,25 | 00:00:00 | | 2000-06-05 | 216,00 | 6.272.100 | 229,50 | 213,52 | 223,75 | 00:00:00 | | 2000-06-06 | 205,94 | 4.941.300 | 221,25 | 201,25 | 221,00 | 00:00:00 | | 2000-06-07 | 221,00 | 6.503.700 | 225,50 | 200,73 | 201,00 | 00:00:00 | | 2000-06-08 | 226,25 | 5.635.800 | 229,00 | 217,00 | 225,50 | 00:00:00 | | 2000-06-09 | 225,50 | 2.863.800 | 235,75 | 222,00 | 231,63 | 00:00:00 | | 2000-06-12 | 210,19 | 2.999.400 | 226,25 | 209,38 | 224,13 | 00:00:00 | | 2000-06-13 | 228,61 | 4.922.700 | 229,75 | 207,38 | 209,75 | 00:00:00 | | 2000-06-14 | 217,38 | 3.971.700 | 230,75 | 214,38 | 227,25 | 00:00:00 | | 2000-06-15 | 211,00 | 4.013.100 | 219,00 | 205,75 | 216,94 | 00:00:00 | | 2000-06-16 | 213,75 | 1.899.300 | 219,31 | 211,75 | 219,31 | 00:00:00 | | 2000-06-19 | 226,88 | 4.038.300 | 229,50 | 205,19 | 212,88 | 00:00:00 | | 2000-06-20 | 220,75 | 4.379.100 | 235,25 | 216,38 | 226,75 | 00:00:00 | | 2000-06-21 | 228,00 | 3.411.900 | 230,00 | 215,75 | 217,25 | 00:00:00 | | 2000-06-22 | 216,94 | 8.635.800 | 245,50 | 216,00 | 231,31 | 00:00:00 | | 2000-06-23 | 213,63 | 6.788.100 | 222,94 | 210,00 | 219,50 | 00:00:00 | | 2000-06-26 | 218,69 | 5.061.000 | 219,50 | 208,00 | 213,56 | 00:00:00 | | 2000-06-27 | 219,69 | 3.295.200 | 226,50 | 216,94 | 220,75 | 00:00:00 | | 2000-06-28 | 215,78 | 3.251.100 | 228,75 | 213,00 | 220,00 | 00:00:00 | | 2000-06-29 | 210,06 | 4.187.400 | 217,81 | 205,25 | 211,38 | 00:00:00 | | 2000-06-30 | 211,75 | 6.618.600 | 227,00 | 209,50 | 217,81 | 00:00:00 | | 2000-07-03 | 220,63 | 2.402.100 | 220,75 | 212,00 | 212,06 | 00:00:00 | | 2000-07-05 | 210,56 | 3.462.600 | 219,38 | 210,00 | 218,00 | 00:00:00 | | 2000-07-06 | 216,00 | 3.228.600 | 217,00 | 205,25 | 213,16 | 00:00:00 | | 2000-07-07 | 225,00 | 4.317.600 | 226,25 | 212,13 | 216,94 | 00:00:00 | | 2000-07-10 | 220,63 | 3.036.900 | 226,75 | 219,25 | 225,13 | 00:00:00 | | 2000-07-11 | 214,38 | 2.683.500 | 225,50 | 212,25 | 220,50 | 00:00:00 | | 2000-07-12 | 231,69 | 5.346.900 | 234,56 | 217,38 | 218,94 | 00:00:00 | | 2000-07-13 | 234,94 | 5.426.700 | 239,88 | 227,31 | 235,94 | 00:00:00 | | 2000-07-14 | 234,25 | 2.662.800 | 239,63 | 229,81 | 238,63 | 00:00:00 | | 2000-07-17 | 260,81 | 10.295.400 | 264,19 | 233,13 | 233,75 | 00:00:00 | | 2000-07-18 | 250,56 | 9.983.700 | 264,00 | 244,00 | 255,38 | 00:00:00 | | 2000-07-19 | 224,88 | 13.686.000 | 250,00 | 216,63 | 247,63 | 00:00:00 | | 2000-07-20 | 243,25 | 10.450.800 | 250,50 | 235,63 | 238,38 | 00:00:00 | | 2000-07-21 | 251,00 | 5.381.700 | 252,88 | 236,81 | 243,00 | 00:00:00 | | 2000-07-24 | 240,00 | 5.549.400 | 258,63 | 237,50 | 250,06 | 00:00:00 | | 2000-07-25 | 234,75 | 4.702.500 | 241,00 | 227,00 | 240,94 | 00:00:00 | | 2000-07-26 | 121,75 | 3.779.700 | 122,19 | 111,00 | 118,69 | 00:00:00 | | 2000-07-27 | 119,69 | 2.466.200 | 122,44 | 117,00 | 120,75 | 00:00:00 | | 2000-07-28 | 107,37 | 3.710.800 | 118,12 | 104,87 | 117,00 | 00:00:00 | | 2000-07-31 | 116,00 | 4.479.900 | 118,00 | 108,37 | 112,12 | 00:00:00 | | 2000-08-01 | 109,81 | 2.450.800 | 115,94 | 108,75 | 115,44 | 00:00:00 | | 2000-08-02 | 113,19 | 4.566.000 | 117,00 | 105,87 | 107,94 | 00:00:00 | | 2000-08-03 | 112,62 | 3.878.200 | 114,00 | 106,50 | 107,87 | 00:00:00 | | 2000-08-04 | 119,50 | 2.840.000 | 120,00 | 114,00 | 116,11 | 00:00:00 | | 2000-08-07 | 125,94 | 3.206.100 | 127,37 | 118,69 | 119,87 | 00:00:00 | | 2000-08-08 | 129,81 | 3.704.100 | 132,75 | 124,00 | 124,50 | 00:00:00 | | 2000-08-09 | 128,81 | 3.785.600 | 136,38 | 127,12 | 132,50 | 00:00:00 | | 2000-08-10 | 124,94 | 1.824.400 | 129,50 | 121,87 | 128,13 | 00:00:00 | | 2000-08-11 | 119,75 | 2.777.000 | 123,00 | 118,25 | 122,00 | 00:00:00 | | 2000-08-14 | 123,94 | 2.842.800 | 125,25 | 119,00 | 120,75 | 00:00:00 | | 2000-08-15 | 123,25 | 1.915.500 | 124,81 | 121,75 | 124,00 | 00:00:00 | | 2000-08-16 | 124,87 | 3.387.000 | 129,94 | 122,44 | 123,56 | 00:00:00 | | 2000-08-17 | 128,25 | 3.654.400 | 128,25 | 121,62 | 122,06 | 00:00:00 | | 2000-08-18 | 127,87 | 2.726.000 | 130,00 | 126,44 | 129,94 | 00:00:00 | | 2000-08-21 | 129,88 | 2.204.600 | 131,38 | 128,75 | 130,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
