|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 21,23 | 2.219.400 | 21,88 | 21,10 | 21,78 | 00:00:00 | | 2006-01-23 | 21,48 | 2.484.600 | 21,65 | 21,04 | 21,19 | 00:00:00 | | 2006-01-24 | 21,23 | 1.800.600 | 21,58 | 21,08 | 21,44 | 00:00:00 | | 2006-01-25 | 20,98 | 1.782.700 | 21,32 | 20,93 | 21,25 | 00:00:00 | | 2006-01-26 | 21,55 | 2.833.200 | 21,94 | 21,01 | 21,09 | 00:00:00 | | 2006-01-27 | 22,44 | 3.781.400 | 22,47 | 21,59 | 21,61 | 00:00:00 | | 2006-01-30 | 21,51 | 5.438.400 | 22,13 | 21,31 | 22,00 | 00:00:00 | | 2006-01-31 | 21,56 | 5.805.600 | 21,75 | 21,32 | 21,59 | 00:00:00 | | 2006-02-01 | 21,35 | 4.849.200 | 21,65 | 21,05 | 21,32 | 00:00:00 | | 2006-02-02 | 21,12 | 1.886.000 | 21,35 | 20,97 | 21,16 | 00:00:00 | | 2006-02-03 | 20,92 | 2.595.300 | 21,18 | 20,67 | 20,95 | 00:00:00 | | 2006-02-06 | 21,14 | 1.847.500 | 21,34 | 20,64 | 20,77 | 00:00:00 | | 2006-02-07 | 21,11 | 1.659.100 | 21,20 | 20,94 | 21,05 | 00:00:00 | | 2006-02-08 | 21,31 | 2.416.000 | 21,50 | 20,70 | 21,10 | 00:00:00 | | 2006-02-09 | 21,53 | 2.163.700 | 21,71 | 21,32 | 21,42 | 00:00:00 | | 2006-02-10 | 21,58 | 1.408.600 | 21,69 | 21,38 | 21,52 | 00:00:00 | | 2006-02-13 | 21,60 | 1.603.900 | 21,71 | 21,47 | 21,47 | 00:00:00 | | 2006-02-14 | 21,39 | 1.928.100 | 21,60 | 21,21 | 21,58 | 00:00:00 | | 2006-02-15 | 21,10 | 3.701.300 | 21,45 | 20,75 | 21,30 | 00:00:00 | | 2006-02-16 | 21,01 | 1.670.700 | 21,15 | 20,79 | 21,10 | 00:00:00 | | 2006-02-17 | 20,92 | 1.548.000 | 21,05 | 20,89 | 21,02 | 00:00:00 | | 2006-02-21 | 20,66 | 2.201.600 | 20,99 | 20,44 | 20,99 | 00:00:00 | | 2006-02-22 | 21,12 | 3.153.900 | 21,29 | 20,50 | 20,67 | 00:00:00 | | 2006-02-23 | 21,41 | 2.270.200 | 21,67 | 21,04 | 21,04 | 00:00:00 | | 2006-02-24 | 21,75 | 1.940.200 | 21,76 | 21,40 | 21,54 | 00:00:00 | | 2006-02-27 | 22,08 | 2.517.200 | 22,24 | 21,70 | 21,74 | 00:00:00 | | 2006-02-28 | 21,26 | 2.500.100 | 22,08 | 21,09 | 21,92 | 00:00:00 | | 2006-03-01 | 21,34 | 3.117.800 | 21,53 | 21,06 | 21,27 | 00:00:00 | | 2006-03-02 | 21,10 | 2.558.500 | 21,23 | 20,90 | 21,18 | 00:00:00 | | 2006-03-03 | 21,11 | 1.572.400 | 21,45 | 20,86 | 20,91 | 00:00:00 | | 2006-03-06 | 20,94 | 1.299.900 | 21,26 | 20,73 | 21,15 | 00:00:00 | | 2006-03-07 | 20,86 | 1.321.800 | 20,94 | 20,61 | 20,82 | 00:00:00 | | 2006-03-08 | 20,86 | 985.500 | 20,93 | 20,65 | 20,75 | 00:00:00 | | 2006-03-09 | 20,96 | 2.072.400 | 21,06 | 20,71 | 20,85 | 00:00:00 | | 2006-03-10 | 21,12 | 2.283.000 | 21,71 | 20,85 | 20,87 | 00:00:00 | | 2006-03-13 | 21,04 | 1.347.900 | 21,35 | 20,94 | 21,35 | 00:00:00 | | 2006-03-14 | 21,36 | 1.814.200 | 21,41 | 20,86 | 21,00 | 00:00:00 | | 2006-03-15 | 21,36 | 1.323.000 | 21,50 | 21,20 | 21,40 | 00:00:00 | | 2006-03-16 | 21,42 | 1.394.600 | 21,53 | 21,00 | 21,00 | 00:00:00 | | 2006-03-17 | 21,54 | 1.570.400 | 21,65 | 21,35 | 21,42 | 00:00:00 | | 2006-03-20 | 21,50 | 915.500 | 21,54 | 21,29 | 21,50 | 00:00:00 | | 2006-03-21 | 21,23 | 1.276.400 | 21,55 | 21,13 | 21,33 | 00:00:00 | | 2006-03-22 | 21,15 | 1.153.000 | 21,40 | 21,00 | 21,20 | 00:00:00 | | 2006-03-23 | 21,02 | 794.500 | 21,16 | 20,92 | 21,07 | 00:00:00 | | 2006-03-24 | 20,00 | 8.678.500 | 20,87 | 19,85 | 20,20 | 00:00:00 | | 2006-03-27 | 20,07 | 3.242.400 | 20,18 | 19,75 | 20,00 | 00:00:00 | | 2006-03-28 | 19,72 | 3.624.300 | 20,05 | 19,46 | 20,01 | 00:00:00 | | 2006-03-29 | 20,14 | 5.028.200 | 20,22 | 19,30 | 19,70 | 00:00:00 | | 2006-03-30 | 20,08 | 1.897.200 | 20,14 | 19,95 | 20,13 | 00:00:00 | | 2006-03-31 | 20,02 | 1.376.300 | 20,10 | 19,93 | 20,06 | 00:00:00 | | 2006-04-03 | 19,83 | 2.620.300 | 20,08 | 19,78 | 20,01 | 00:00:00 | | 2006-04-04 | 18,76 | 13.130.000 | 19,15 | 18,14 | 18,25 | 00:00:00 | | 2006-04-05 | 18,63 | 8.837.100 | 19,50 | 18,49 | 19,50 | 00:00:00 | | 2006-04-06 | 18,60 | 5.726.000 | 18,75 | 18,44 | 18,64 | 00:00:00 | | 2006-04-07 | 18,50 | 3.570.400 | 18,72 | 18,32 | 18,62 | 00:00:00 | | 2006-04-10 | 18,57 | 2.884.400 | 18,70 | 18,45 | 18,45 | 00:00:00 | | 2006-04-11 | 18,56 | 3.443.900 | 18,93 | 18,51 | 18,65 | 00:00:00 | | 2006-04-12 | 18,42 | 2.310.100 | 18,47 | 18,22 | 18,26 | 00:00:00 | | 2006-04-13 | 18,39 | 1.364.400 | 18,49 | 18,30 | 18,45 | 00:00:00 | | 2006-04-17 | 18,41 | 1.144.700 | 18,45 | 18,25 | 18,40 | 00:00:00 | | 2006-04-18 | 18,68 | 2.309.800 | 18,91 | 18,40 | 18,40 | 00:00:00 | | 2006-04-19 | 18,77 | 1.733.600 | 18,85 | 18,52 | 18,55 | 00:00:00 | | 2006-04-20 | 19,05 | 3.291.000 | 19,07 | 18,66 | 18,80 | 00:00:00 | | 2006-04-21 | 19,19 | 4.354.500 | 19,57 | 19,09 | 19,21 | 00:00:00 | | 2006-04-24 | 19,30 | 3.920.200 | 19,85 | 18,78 | 18,91 | 00:00:00 | | 2006-04-25 | 19,02 | 2.226.100 | 19,30 | 18,88 | 19,30 | 00:00:00 | | 2006-04-26 | 19,06 | 1.516.000 | 19,12 | 18,89 | 19,01 | 00:00:00 | | 2006-04-27 | 19,37 | 2.654.200 | 19,58 | 18,81 | 19,01 | 00:00:00 | | 2006-04-28 | 19,37 | 1.360.400 | 19,57 | 19,25 | 19,36 | 00:00:00 | | 2006-05-01 | 19,51 | 1.860.800 | 19,57 | 19,10 | 19,21 | 00:00:00 | | 2006-05-02 | 19,51 | 2.450.600 | 20,50 | 19,22 | 19,47 | 00:00:00 | | 2006-05-03 | 19,41 | 1.549.600 | 19,49 | 19,27 | 19,49 | 00:00:00 | | 2006-05-04 | 19,60 | 1.736.000 | 19,66 | 19,35 | 19,35 | 00:00:00 | | 2006-05-05 | 19,71 | 1.229.800 | 19,84 | 19,57 | 19,63 | 00:00:00 | | 2006-05-08 | 19,88 | 1.671.500 | 20,00 | 19,60 | 19,65 | 00:00:00 | | 2006-05-09 | 19,59 | 1.530.900 | 19,90 | 19,51 | 19,80 | 00:00:00 | | 2006-05-10 | 19,64 | 1.671.100 | 19,83 | 19,28 | 19,48 | 00:00:00 | | 2006-05-11 | 19,51 | 1.973.400 | 19,84 | 19,38 | 19,57 | 00:00:00 | | 2006-05-12 | 19,39 | 1.925.800 | 19,74 | 19,38 | 19,50 | 00:00:00 | | 2006-05-15 | 19,18 | 2.003.500 | 19,32 | 18,95 | 19,32 | 00:00:00 | | 2006-05-16 | 18,91 | 2.558.000 | 19,09 | 18,69 | 19,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
