|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 46,96 | 1.945.100 | 47,15 | 46,38 | 46,68 | 00:00:00 | | 2012-09-21 | 46,68 | 4.089.900 | 47,86 | 46,32 | 47,08 | 00:00:00 | | 2012-09-24 | 47,32 | 1.663.100 | 47,63 | 46,15 | 46,48 | 00:00:00 | | 2012-09-25 | 48,12 | 2.712.300 | 48,41 | 47,27 | 47,42 | 00:00:00 | | 2012-09-26 | 47,51 | 2.066.800 | 48,17 | 47,12 | 47,84 | 00:00:00 | | 2012-09-27 | 48,69 | 2.679.900 | 49,22 | 47,50 | 47,71 | 00:00:00 | | 2012-09-28 | 48,16 | 1.638.700 | 48,75 | 48,04 | 48,35 | 00:00:00 | | 2012-10-01 | 46,72 | 3.589.900 | 48,37 | 46,37 | 47,68 | 00:00:00 | | 2012-10-02 | 46,92 | 1.811.400 | 47,62 | 46,24 | 47,02 | 00:00:00 | | 2012-10-03 | 46,43 | 2.385.100 | 47,36 | 46,05 | 46,84 | 00:00:00 | | 2012-10-04 | 46,63 | 3.103.400 | 46,76 | 45,04 | 46,43 | 00:00:00 | | 2012-10-05 | 46,72 | 1.372.300 | 47,77 | 46,36 | 47,06 | 00:00:00 | | 2012-10-08 | 46,66 | 1.581.900 | 47,30 | 46,04 | 46,40 | 00:00:00 | | 2012-10-09 | 46,11 | 1.958.400 | 46,87 | 45,66 | 46,58 | 00:00:00 | | 2012-10-10 | 45,61 | 1.466.800 | 46,42 | 45,49 | 46,12 | 00:00:00 | | 2012-10-11 | 45,43 | 1.440.800 | 46,02 | 45,03 | 45,04 | 00:00:00 | | 2012-10-12 | 46,05 | 1.363.700 | 46,06 | 45,29 | 45,39 | 00:00:00 | | 2012-10-15 | 46,54 | 2.097.900 | 46,69 | 45,37 | 46,36 | 00:00:00 | | 2012-10-16 | 47,42 | 2.818.500 | 47,77 | 46,18 | 46,58 | 00:00:00 | | 2012-10-17 | 41,15 | 17.505.000 | 44,45 | 40,92 | 44,44 | 00:00:00 | | 2012-10-18 | 41,42 | 6.917.600 | 41,68 | 40,60 | 40,61 | 00:00:00 | | 2012-10-19 | 41,72 | 5.218.100 | 41,90 | 40,80 | 41,45 | 00:00:00 | | 2012-10-22 | 42,22 | 5.189.800 | 42,56 | 41,70 | 41,79 | 00:00:00 | | 2012-10-23 | 42,85 | 6.498.500 | 43,49 | 42,31 | 42,51 | 00:00:00 | | 2012-10-24 | 44,08 | 5.752.600 | 44,18 | 43,32 | 43,85 | 00:00:00 | | 2012-10-25 | 45,30 | 4.400.300 | 45,36 | 44,03 | 44,46 | 00:00:00 | | 2012-10-26 | 44,27 | 3.167.600 | 45,09 | 43,91 | 44,77 | 00:00:00 | | 2012-10-31 | 44,52 | 1.901.500 | 44,66 | 44,00 | 44,55 | 00:00:00 | | 2012-11-01 | 45,46 | 1.801.500 | 45,60 | 44,60 | 44,65 | 00:00:00 | | 2012-11-02 | 44,90 | 1.495.800 | 45,78 | 44,84 | 45,73 | 00:00:00 | | 2012-11-05 | 44,60 | 1.419.500 | 44,99 | 44,39 | 44,64 | 00:00:00 | | 2012-11-06 | 45,28 | 1.955.800 | 45,47 | 44,55 | 44,82 | 00:00:00 | | 2012-11-07 | 44,32 | 2.252.000 | 45,48 | 44,30 | 44,93 | 00:00:00 | | 2012-11-08 | 44,11 | 2.858.100 | 44,76 | 43,92 | 44,50 | 00:00:00 | | 2012-11-09 | 44,34 | 3.003.600 | 44,60 | 43,52 | 43,72 | 00:00:00 | | 2012-11-12 | 44,59 | 1.760.900 | 44,68 | 44,20 | 44,62 | 00:00:00 | | 2012-11-13 | 44,27 | 1.556.000 | 44,83 | 43,98 | 44,41 | 00:00:00 | | 2012-11-14 | 44,23 | 1.804.800 | 44,74 | 44,12 | 44,34 | 00:00:00 | | 2012-11-15 | 44,04 | 1.472.600 | 44,32 | 43,73 | 44,11 | 00:00:00 | | 2012-11-16 | 43,67 | 4.239.400 | 44,42 | 42,90 | 44,08 | 00:00:00 | | 2012-11-19 | 44,86 | 1.872.300 | 44,94 | 44,07 | 44,26 | 00:00:00 | | 2012-11-20 | 45,22 | 1.860.500 | 45,49 | 44,52 | 44,59 | 00:00:00 | | 2012-11-21 | 45,50 | 1.269.600 | 45,60 | 45,08 | 45,08 | 00:00:00 | | 2012-11-23 | 46,01 | 744.000 | 46,36 | 45,64 | 45,74 | 00:00:00 | | 2012-11-26 | 46,13 | 1.171.800 | 46,30 | 45,70 | 45,79 | 00:00:00 | | 2012-11-27 | 45,51 | 2.383.200 | 46,54 | 45,41 | 46,26 | 00:00:00 | | 2012-11-28 | 45,82 | 970.700 | 45,82 | 45,08 | 45,44 | 00:00:00 | | 2012-11-29 | 45,59 | 1.301.700 | 46,69 | 45,51 | 46,13 | 00:00:00 | | 2012-11-30 | 46,17 | 1.238.400 | 46,23 | 45,46 | 45,67 | 00:00:00 | | 2012-12-03 | 45,84 | 1.834.200 | 46,41 | 45,58 | 46,28 | 00:00:00 | | 2012-12-04 | 45,16 | 1.864.900 | 46,17 | 45,10 | 45,47 | 00:00:00 | | 2012-12-05 | 44,71 | 2.134.000 | 45,39 | 44,44 | 45,11 | 00:00:00 | | 2012-12-06 | 45,04 | 2.248.000 | 45,08 | 44,61 | 44,73 | 00:00:00 | | 2012-12-07 | 46,33 | 3.264.100 | 46,47 | 45,18 | 45,43 | 00:00:00 | | 2012-12-10 | 46,37 | 1.934.500 | 46,91 | 46,11 | 46,20 | 00:00:00 | | 2012-12-11 | 46,73 | 1.459.700 | 46,92 | 46,12 | 46,27 | 00:00:00 | | 2012-12-12 | 46,41 | 1.065.700 | 47,29 | 46,28 | 46,86 | 00:00:00 | | 2012-12-13 | 46,53 | 1.331.700 | 46,93 | 46,13 | 46,38 | 00:00:00 | | 2012-12-14 | 46,74 | 1.385.900 | 47,18 | 46,28 | 46,37 | 00:00:00 | | 2012-12-17 | 46,43 | 1.097.800 | 46,74 | 46,27 | 46,68 | 00:00:00 | | 2012-12-18 | 47,13 | 1.240.400 | 47,37 | 46,48 | 46,65 | 00:00:00 | | 2012-12-19 | 47,72 | 2.249.500 | 48,75 | 47,35 | 47,51 | 00:00:00 | | 2012-12-20 | 48,03 | 1.596.100 | 48,62 | 47,31 | 47,88 | 00:00:00 | | 2012-12-21 | 47,55 | 1.457.600 | 48,08 | 46,84 | 47,00 | 00:00:00 | | 2012-12-24 | 47,52 | 377.000 | 47,76 | 47,09 | 47,19 | 00:00:00 | | 2012-12-26 | 47,43 | 654.400 | 47,77 | 47,15 | 47,47 | 00:00:00 | | 2012-12-27 | 47,26 | 1.015.900 | 47,64 | 47,12 | 47,42 | 00:00:00 | | 2012-12-28 | 47,07 | 671.600 | 47,39 | 46,92 | 46,92 | 00:00:00 | | 2012-12-31 | 47,64 | 1.460.600 | 47,92 | 46,59 | 46,89 | 00:00:00 | | 2013-01-02 | 49,24 | 1.528.900 | 49,66 | 48,54 | 48,54 | 00:00:00 | | 2013-01-03 | 47,18 | 5.226.700 | 49,38 | 45,75 | 49,08 | 00:00:00 | | 2013-01-04 | 46,84 | 2.550.300 | 47,39 | 46,50 | 47,34 | 00:00:00 | | 2013-01-07 | 47,20 | 2.269.400 | 47,40 | 46,71 | 46,75 | 00:00:00 | | 2013-01-08 | 48,22 | 2.129.700 | 48,47 | 47,40 | 47,50 | 00:00:00 | | 2013-01-09 | 48,89 | 1.880.000 | 49,20 | 48,20 | 48,33 | 00:00:00 | | 2013-01-10 | 49,29 | 1.731.200 | 49,40 | 48,91 | 49,16 | 00:00:00 | | 2013-01-11 | 48,46 | 2.961.600 | 49,40 | 48,40 | 49,25 | 00:00:00 | | 2013-01-14 | 48,15 | 2.050.700 | 48,55 | 47,87 | 48,44 | 00:00:00 | | 2013-01-15 | 48,29 | 2.540.000 | 48,52 | 47,96 | 48,03 | 00:00:00 | | 2013-01-16 | 49,18 | 1.708.500 | 49,32 | 48,25 | 48,35 | 00:00:00 | | 2013-01-17 | 49,17 | 2.273.700 | 49,57 | 48,82 | 49,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
