|
 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 | | 2000-12-13 | 144,00 | 6.668.000 | 152,00 | 140,50 | 150,88 | 00:00:00 | | 2000-12-14 | 136,56 | 9.010.000 | 143,06 | 128,00 | 143,00 | 00:00:00 | | 2000-12-15 | 139,56 | 20.950.000 | 156,31 | 129,50 | 133,31 | 00:00:00 | | 2000-12-18 | 147,81 | 6.420.900 | 150,31 | 139,50 | 144,25 | 00:00:00 | | 2000-12-19 | 129,31 | 7.573.000 | 150,13 | 129,06 | 144,81 | 00:00:00 | | 2000-12-20 | 122,44 | 9.787.400 | 129,13 | 116,00 | 122,75 | 00:00:00 | | 2000-12-21 | 117,31 | 8.596.200 | 127,36 | 112,50 | 120,00 | 00:00:00 | | 2000-12-22 | 142,94 | 7.571.200 | 144,25 | 120,94 | 122,50 | 00:00:00 | | 2000-12-26 | 140,69 | 4.266.600 | 141,44 | 133,88 | 138,63 | 00:00:00 | | 2000-12-27 | 135,13 | 5.778.400 | 138,50 | 133,06 | 133,81 | 00:00:00 | | 2000-12-28 | 140,06 | 5.173.400 | 142,44 | 133,25 | 134,50 | 00:00:00 | | 2000-12-29 | 133,56 | 5.032.800 | 144,50 | 130,00 | 141,31 | 00:00:00 | | 2001-01-02 | 110,50 | 17.656.400 | 132,81 | 104,75 | 132,81 | 00:00:00 | | 2001-01-03 | 143,63 | 17.694.900 | 143,81 | 106,00 | 106,87 | 00:00:00 | | 2001-01-04 | 136,56 | 10.921.600 | 146,25 | 133,00 | 138,38 | 00:00:00 | | 2001-01-05 | 116,44 | 12.584.000 | 135,69 | 114,50 | 134,63 | 00:00:00 | | 2001-01-08 | 110,75 | 14.743.000 | 116,37 | 100,00 | 114,50 | 00:00:00 | | 2001-01-09 | 114,50 | 9.204.800 | 119,50 | 110,25 | 112,56 | 00:00:00 | | 2001-01-10 | 122,69 | 12.237.900 | 124,37 | 111,31 | 112,00 | 00:00:00 | | 2001-01-11 | 124,37 | 8.751.900 | 128,00 | 119,00 | 119,25 | 00:00:00 | | 2001-01-12 | 124,00 | 7.404.900 | 130,86 | 120,12 | 123,12 | 00:00:00 | | 2001-01-16 | 120,56 | 7.974.400 | 127,50 | 117,31 | 126,87 | 00:00:00 | | 2001-01-17 | 126,56 | 10.838.400 | 133,75 | 125,75 | 129,88 | 00:00:00 | | 2001-01-18 | 138,19 | 20.401.200 | 144,31 | 128,06 | 134,38 | 00:00:00 | | 2001-01-19 | 149,81 | 11.092.200 | 150,25 | 141,00 | 145,34 | 00:00:00 | | 2001-01-22 | 148,88 | 7.658.800 | 150,25 | 144,00 | 147,63 | 00:00:00 | | 2001-01-23 | 153,94 | 7.834.000 | 159,00 | 146,19 | 146,97 | 00:00:00 | | 2001-01-24 | 149,81 | 9.185.400 | 160,00 | 147,00 | 154,69 | 00:00:00 | | 2001-01-25 | 143,44 | 7.533.300 | 152,00 | 141,50 | 148,88 | 00:00:00 | | 2001-01-26 | 154,94 | 7.424.200 | 155,38 | 140,88 | 141,00 | 00:00:00 | | 2001-01-29 | 165,44 | 8.991.200 | 166,06 | 149,81 | 152,06 | 00:00:00 | | 2001-01-30 | 165,88 | 7.938.800 | 170,00 | 162,50 | 165,25 | 00:00:00 | | 2001-01-31 | 152,50 | 10.415.700 | 167,00 | 149,13 | 164,94 | 00:00:00 | | 2001-02-01 | 156,19 | 7.110.400 | 158,19 | 149,56 | 152,06 | 00:00:00 | | 2001-02-02 | 142,13 | 8.595.200 | 157,13 | 141,13 | 155,75 | 00:00:00 | | 2001-02-05 | 146,56 | 6.580.400 | 147,50 | 138,13 | 141,38 | 00:00:00 | | 2001-02-06 | 147,63 | 6.312.200 | 152,19 | 142,25 | 145,25 | 00:00:00 | | 2001-02-07 | 146,56 | 8.477.800 | 148,25 | 139,00 | 144,50 | 00:00:00 | | 2001-02-08 | 139,31 | 9.620.800 | 149,00 | 136,69 | 148,75 | 00:00:00 | | 2001-02-09 | 129,44 | 10.494.400 | 139,31 | 127,50 | 137,56 | 00:00:00 | | 2001-02-12 | 125,50 | 10.683.000 | 132,75 | 120,00 | 126,75 | 00:00:00 | | 2001-02-13 | 82,12 | 6.425.700 | 90,62 | 82,00 | 86,44 | 00:00:00 | | 2001-02-14 | 90,19 | 8.877.600 | 90,50 | 79,56 | 83,94 | 00:00:00 | | 2001-02-15 | 95,06 | 7.028.600 | 98,37 | 93,75 | 94,00 | 00:00:00 | | 2001-02-16 | 90,19 | 6.728.200 | 92,87 | 87,50 | 88,25 | 00:00:00 | | 2001-02-20 | 89,62 | 6.164.600 | 91,94 | 87,00 | 91,31 | 00:00:00 | | 2001-02-21 | 84,19 | 9.675.700 | 91,00 | 81,50 | 87,42 | 00:00:00 | | 2001-02-22 | 73,75 | 26.325.900 | 83,12 | 68,25 | 82,94 | 00:00:00 | | 2001-02-23 | 79,50 | 13.852.700 | 79,56 | 69,75 | 72,81 | 00:00:00 | | 2001-02-26 | 80,87 | 8.051.100 | 82,19 | 76,25 | 80,56 | 00:00:00 | | 2001-02-27 | 73,50 | 7.969.200 | 80,12 | 73,12 | 79,81 | 00:00:00 | | 2001-02-28 | 64,12 | 18.169.800 | 76,00 | 63,44 | 72,50 | 00:00:00 | | 2001-03-01 | 71,31 | 15.783.500 | 71,94 | 59,00 | 63,31 | 00:00:00 | | 2001-03-02 | 64,00 | 19.747.400 | 73,00 | 63,50 | 65,00 | 00:00:00 | | 2001-03-05 | 59,88 | 16.291.000 | 68,50 | 57,50 | 66,25 | 00:00:00 | | 2001-03-06 | 65,75 | 16.705.800 | 69,12 | 63,88 | 64,62 | 00:00:00 | | 2001-03-07 | 70,00 | 12.585.600 | 72,00 | 67,56 | 68,75 | 00:00:00 | | 2001-03-08 | 66,25 | 9.619.100 | 70,00 | 65,50 | 69,62 | 00:00:00 | | 2001-03-09 | 66,75 | 16.784.800 | 68,75 | 64,12 | 64,19 | 00:00:00 | | 2001-03-12 | 64,44 | 19.487.900 | 67,62 | 61,25 | 63,19 | 00:00:00 | | 2001-03-13 | 70,06 | 13.385.700 | 70,50 | 64,87 | 65,69 | 00:00:00 | | 2001-03-14 | 68,75 | 15.359.600 | 72,81 | 66,31 | 66,75 | 00:00:00 | | 2001-03-15 | 63,19 | 14.867.800 | 73,31 | 63,06 | 72,50 | 00:00:00 | | 2001-03-16 | 57,75 | 22.161.100 | 62,94 | 57,00 | 62,56 | 00:00:00 | | 2001-03-19 | 56,44 | 23.023.300 | 58,50 | 51,13 | 57,75 | 00:00:00 | | 2001-03-20 | 51,44 | 17.923.000 | 59,75 | 51,31 | 57,31 | 00:00:00 | | 2001-03-21 | 53,31 | 15.516.000 | 56,16 | 51,75 | 51,81 | 00:00:00 | | 2001-03-22 | 56,00 | 18.496.300 | 57,38 | 51,50 | 54,56 | 00:00:00 | | 2001-03-23 | 56,25 | 10.942.100 | 59,38 | 55,63 | 59,06 | 00:00:00 | | 2001-03-26 | 54,50 | 9.828.400 | 59,13 | 53,88 | 57,88 | 00:00:00 | | 2001-03-27 | 58,06 | 13.205.300 | 58,25 | 52,50 | 54,06 | 00:00:00 | | 2001-03-28 | 50,50 | 17.688.800 | 56,75 | 50,09 | 56,25 | 00:00:00 | | 2001-03-29 | 45,31 | 22.841.700 | 49,50 | 42,56 | 48,63 | 00:00:00 | | 2001-03-30 | 47,50 | 15.684.700 | 49,69 | 45,63 | 45,81 | 00:00:00 | | 2001-04-02 | 46,88 | 11.221.500 | 50,00 | 45,81 | 46,81 | 00:00:00 | | 2001-04-03 | 41,38 | 21.208.900 | 44,63 | 39,50 | 44,25 | 00:00:00 | | 2001-04-04 | 42,58 | 13.906.900 | 44,94 | 40,56 | 40,63 | 00:00:00 | | 2001-04-05 | 48,69 | 12.451.300 | 49,63 | 45,94 | 46,38 | 00:00:00 | | 2001-04-06 | 47,25 | 16.489.900 | 47,56 | 44,56 | 47,25 | 00:00:00 | | 2001-04-09 | 52,07 | 11.070.700 | 52,30 | 48,00 | 48,40 | 00:00:00 | | 2001-04-10 | 57,59 | 18.552.700 | 60,44 | 53,63 | 54,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
