|
 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 | | 2013-01-17 | 49,17 | 2.273.700 | 49,57 | 48,82 | 49,35 | 00:00:00 | | 2013-01-18 | 48,12 | 2.603.700 | 49,32 | 48,05 | 49,20 | 00:00:00 | | 2013-01-22 | 47,97 | 5.009.300 | 48,46 | 47,64 | 48,40 | 00:00:00 | | 2013-01-23 | 48,66 | 6.329.100 | 49,22 | 45,86 | 45,99 | 00:00:00 | | 2013-01-24 | 49,01 | 2.719.600 | 49,63 | 48,25 | 48,28 | 00:00:00 | | 2013-02-04 | 50,23 | 1.390.200 | 51,07 | 50,15 | 50,87 | 00:00:00 | | 2013-02-20 | 51,65 | 1.486.100 | 52,50 | 51,44 | 51,48 | 00:00:00 | | 2013-02-21 | 51,01 | 2.071.600 | 51,78 | 50,93 | 51,31 | 00:00:00 | | 2013-02-22 | 52,23 | 1.525.700 | 52,29 | 51,23 | 51,54 | 00:00:00 | | 2013-02-28 | 52,51 | 1.563.500 | 53,02 | 52,49 | 52,94 | 00:00:00 | | 2013-03-01 | 51,84 | 1.794.800 | 52,47 | 51,65 | 52,47 | 00:00:00 | | 2013-03-04 | 51,60 | 1.734.500 | 51,94 | 51,49 | 51,75 | 00:00:00 | | 2013-03-11 | 50,93 | 1.697.100 | 51,57 | 50,82 | 51,04 | 00:00:00 | | 2013-03-12 | 50,91 | 1.318.100 | 51,20 | 50,41 | 50,85 | 00:00:00 | | 2013-03-13 | 50,87 | 789.800 | 51,20 | 50,57 | 50,89 | 00:00:00 | | 2013-03-21 | 49,45 | 1.506.000 | 49,88 | 48,92 | 49,08 | 00:00:00 | | 2013-03-22 | 48,89 | 2.242.800 | 49,85 | 48,64 | 49,77 | 00:00:00 | | 2013-03-26 | 46,50 | 3.291.200 | 47,66 | 46,40 | 47,34 | 00:00:00 | | 2013-03-27 | 47,24 | 2.961.700 | 47,35 | 46,33 | 46,48 | 00:00:00 | | 2013-04-01 | 46,22 | 2.066.000 | 47,16 | 46,11 | 46,89 | 00:00:00 | | 2013-04-02 | 45,70 | 2.940.100 | 46,59 | 45,50 | 46,52 | 00:00:00 | | 2013-04-03 | 45,26 | 3.479.700 | 46,09 | 44,83 | 45,73 | 00:00:00 | | 2013-04-09 | 47,49 | 4.220.600 | 48,47 | 46,59 | 46,59 | 00:00:00 | | 2013-04-12 | 46,55 | 2.482.000 | 47,38 | 46,38 | 47,38 | 00:00:00 | | 2013-04-17 | 45,50 | 1.121.800 | 45,93 | 45,26 | 45,66 | 00:00:00 | | 2013-04-18 | 45,41 | 1.612.200 | 45,96 | 44,96 | 45,58 | 00:00:00 | | 2013-05-06 | 47,50 | 1.277.000 | 47,60 | 47,10 | 47,47 | 00:00:00 | | 2013-05-09 | 47,97 | 1.182.500 | 48,04 | 47,44 | 47,94 | 00:00:00 | | 2013-05-10 | 48,40 | 2.018.800 | 48,46 | 47,88 | 47,96 | 00:00:00 | | 2013-05-16 | 49,39 | 1.593.000 | 49,86 | 49,13 | 49,13 | 00:00:00 | | 2013-05-17 | 50,38 | 2.927.000 | 50,47 | 49,15 | 49,53 | 00:00:00 | | 2013-05-21 | 51,43 | 2.362.100 | 51,61 | 50,57 | 50,57 | 00:00:00 | | 2013-05-22 | 50,67 | 1.885.400 | 51,55 | 50,37 | 51,48 | 00:00:00 | | 2013-06-11 | 49,32 | 1.127.100 | 50,19 | 49,19 | 49,97 | 00:00:00 | | 2013-06-12 | 49,16 | 905.700 | 49,90 | 48,98 | 49,76 | 00:00:00 | | 2013-06-20 | 49,05 | 1.163.100 | 49,46 | 48,77 | 48,87 | 00:00:00 | | 2013-06-21 | 49,19 | 2.274.800 | 49,50 | 48,57 | 49,10 | 00:00:00 | | 2013-06-27 | 50,56 | 1.435.900 | 51,16 | 50,50 | 50,91 | 00:00:00 | | 2013-06-28 | 49,68 | 1.891.100 | 50,75 | 49,34 | 50,13 | 00:00:00 | | 2013-07-11 | 54,15 | 2.283.700 | 54,23 | 52,70 | 52,78 | 00:00:00 | | 2013-07-12 | 54,15 | 1.506.500 | 54,58 | 53,79 | 54,00 | 00:00:00 | | 2013-07-23 | 53,83 | 2.685.100 | 55,38 | 53,76 | 55,00 | 00:00:00 | | 2013-07-24 | 55,15 | 1.818.500 | 55,20 | 53,85 | 54,23 | 00:00:00 | | 2013-08-06 | 58,89 | 1.718.000 | 59,10 | 57,98 | 58,94 | 00:00:00 | | 2013-08-07 | 57,90 | 1.781.600 | 58,80 | 57,47 | 58,44 | 00:00:00 | | 2013-08-08 | 58,52 | 1.093.000 | 58,87 | 57,90 | 58,25 | 00:00:00 | | 2013-08-09 | 58,65 | 771.800 | 58,90 | 58,29 | 58,51 | 00:00:00 | | 2013-08-15 | 56,84 | 1.329.000 | 57,68 | 56,69 | 57,14 | 00:00:00 | | 2013-08-16 | 56,53 | 1.136.300 | 56,87 | 56,22 | 56,83 | 00:00:00 | | 2013-08-20 | 56,70 | 612.700 | 57,17 | 55,96 | 56,32 | 00:00:00 | | 2013-08-21 | 56,36 | 696.000 | 57,17 | 56,20 | 56,48 | 00:00:00 | | 2013-08-22 | 57,26 | 465.100 | 57,63 | 56,57 | 56,83 | 00:00:00 | | 2013-08-23 | 57,72 | 661.400 | 57,85 | 57,16 | 57,31 | 00:00:00 | | 2013-08-26 | 56,89 | 572.400 | 57,67 | 56,76 | 57,65 | 00:00:00 | | 2013-09-04 | 56,64 | 537.300 | 56,84 | 56,00 | 56,33 | 00:00:00 | | 2013-09-05 | 56,88 | 389.400 | 57,14 | 56,30 | 56,60 | 00:00:00 | | 2013-09-06 | 56,30 | 888.900 | 57,69 | 56,28 | 57,17 | 00:00:00 | | 2013-09-09 | 56,89 | 1.139.600 | 57,47 | 56,47 | 56,47 | 00:00:00 | | 2013-09-10 | 58,45 | 996.500 | 58,67 | 57,09 | 57,09 | 00:00:00 | | 2013-09-11 | 58,37 | 608.800 | 58,92 | 58,13 | 58,76 | 00:00:00 | | 2013-09-16 | 58,21 | 985.000 | 58,95 | 57,95 | 58,28 | 00:00:00 | | 2013-09-17 | 58,54 | 634.600 | 58,81 | 58,09 | 58,40 | 00:00:00 | | 2013-09-18 | 58,05 | 860.600 | 58,71 | 57,85 | 58,59 | 00:00:00 | | 2013-09-19 | 57,67 | 1.254.200 | 58,39 | 57,63 | 58,37 | 00:00:00 | | 2013-09-20 | 58,56 | 1.439.000 | 58,69 | 57,67 | 57,90 | 00:00:00 | | 2013-09-26 | 56,71 | 619.300 | 57,08 | 56,35 | 56,49 | 00:00:00 | | 2013-09-27 | 56,49 | 654.400 | 56,88 | 56,26 | 56,31 | 00:00:00 | | 2013-10-01 | 57,31 | 870.000 | 57,47 | 56,27 | 56,67 | 00:00:00 | | 2013-10-02 | 57,34 | 1.021.100 | 57,60 | 56,44 | 56,88 | 00:00:00 | | 2013-10-07 | 56,57 | 592.200 | 57,34 | 56,54 | 56,93 | 00:00:00 | | 2013-10-08 | 56,24 | 968.800 | 57,38 | 55,96 | 56,94 | 00:00:00 | | 2013-10-09 | 55,70 | 1.166.300 | 56,34 | 55,08 | 56,34 | 00:00:00 | | 2013-10-10 | 57,04 | 1.296.900 | 57,21 | 56,26 | 56,42 | 00:00:00 | | 2013-10-14 | 59,45 | 1.191.900 | 59,56 | 58,39 | 58,99 | 00:00:00 | | 2013-10-17 | 57,57 | 999.500 | 57,97 | 56,64 | 57,45 | 00:00:00 | | 2013-10-18 | 58,41 | 2.025.100 | 59,13 | 57,57 | 57,85 | 00:00:00 | | 2013-10-21 | 59,67 | 3.856.100 | 62,32 | 59,46 | 61,87 | 00:00:00 | | 2013-10-24 | 58,59 | 666.300 | 59,22 | 58,57 | 58,81 | 00:00:00 | | 2013-10-25 | 58,52 | 713.400 | 59,22 | 58,38 | 58,98 | 00:00:00 | | 2013-11-18 | 62,44 | 873.800 | 63,29 | 62,29 | 62,99 | 00:00:00 | | 2013-11-26 | 60,55 | 868.500 | 60,75 | 59,37 | 60,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
