|
 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 | | 2013-11-26 | 60,55 | 868.500 | 60,75 | 59,37 | 60,54 | 00:00:00 | | 2013-11-27 | 61,74 | 876.900 | 61,90 | 60,45 | 60,90 | 00:00:00 | | 2013-11-29 | 61,86 | 341.600 | 62,01 | 61,29 | 61,80 | 00:00:00 | | 2013-12-13 | 60,59 | 724.000 | 60,77 | 59,88 | 60,47 | 00:00:00 | | 2013-12-23 | 62,49 | 561.600 | 62,64 | 62,09 | 62,64 | 00:00:00 | | 2013-12-24 | 63,08 | 422.900 | 63,15 | 62,24 | 62,67 | 00:00:00 | | 2013-12-26 | 63,65 | 516.900 | 63,66 | 63,25 | 63,33 | 00:00:00 | | 2013-12-27 | 63,98 | 456.800 | 64,33 | 63,89 | 63,90 | 00:00:00 | | 2013-12-30 | 64,26 | 648.500 | 64,47 | 63,45 | 63,85 | 00:00:00 | | 2013-12-31 | 64,50 | 740.300 | 64,95 | 64,31 | 64,64 | 00:00:00 | | 2014-01-02 | 64,38 | 796.900 | 64,50 | 63,57 | 63,65 | 00:00:00 | | 2014-01-03 | 64,29 | 849.800 | 64,70 | 63,89 | 64,65 | 00:00:00 | | 2014-01-06 | 63,92 | 637.300 | 64,85 | 63,85 | 64,53 | 00:00:00 | | 2014-01-07 | 63,94 | 859.300 | 64,12 | 63,04 | 63,28 | 00:00:00 | | 2014-01-10 | 65,04 | 781.700 | 65,05 | 64,17 | 64,95 | 00:00:00 | | 2014-01-16 | 64,97 | 853.000 | 65,28 | 64,71 | 65,21 | 00:00:00 | | 2014-01-17 | 64,51 | 1.084.400 | 65,44 | 64,45 | 64,78 | 00:00:00 | | 2014-01-21 | 64,51 | 917.600 | 65,15 | 64,21 | 65,01 | 00:00:00 | | 2014-01-22 | 64,82 | 1.367.100 | 64,86 | 64,41 | 64,41 | 00:00:00 | | 2014-01-23 | 65,33 | 1.287.300 | 65,36 | 64,16 | 64,46 | 00:00:00 | | 2014-01-24 | 64,69 | 1.669.600 | 65,26 | 64,30 | 65,06 | 00:00:00 | | 2014-02-03 | 63,43 | 2.602.900 | 65,49 | 62,31 | 64,72 | 00:00:00 | | 2014-02-04 | 63,16 | 1.584.600 | 64,33 | 63,07 | 63,66 | 00:00:00 | | 2014-02-05 | 63,98 | 2.073.900 | 64,23 | 62,63 | 63,07 | 00:00:00 | | 2014-02-06 | 64,22 | 1.558.300 | 64,97 | 63,56 | 64,56 | 00:00:00 | | 2014-02-07 | 64,82 | 1.240.700 | 65,04 | 64,07 | 64,39 | 00:00:00 | | 2014-02-10 | 64,48 | 995.500 | 65,00 | 64,35 | 64,97 | 00:00:00 | | 2014-02-13 | 65,71 | 1.109.800 | 65,81 | 64,55 | 64,70 | 00:00:00 | | 2014-02-14 | 66,95 | 1.481.300 | 67,25 | 65,38 | 65,38 | 00:00:00 | | 2014-02-19 | 66,87 | 1.125.600 | 67,14 | 66,18 | 66,55 | 00:00:00 | | 2014-02-20 | 67,54 | 894.700 | 67,58 | 66,92 | 67,25 | 00:00:00 | | 2014-02-21 | 67,40 | 880.100 | 68,14 | 67,30 | 68,14 | 00:00:00 | | 2014-02-24 | 66,88 | 926.700 | 67,78 | 66,87 | 67,76 | 00:00:00 | | 2014-02-25 | 66,98 | 1.002.500 | 67,13 | 66,51 | 66,72 | 00:00:00 | | 2014-02-26 | 67,67 | 1.110.500 | 68,04 | 66,87 | 67,07 | 00:00:00 | | 2014-02-27 | 68,08 | 895.800 | 68,14 | 67,45 | 67,92 | 00:00:00 | | 2014-02-28 | 67,42 | 1.131.400 | 68,34 | 67,00 | 68,34 | 00:00:00 | | 2014-03-03 | 67,25 | 655.100 | 67,29 | 66,46 | 66,87 | 00:00:00 | | 2014-03-05 | 68,85 | 639.700 | 68,93 | 68,30 | 68,73 | 00:00:00 | | 2014-03-06 | 69,24 | 692.200 | 69,74 | 68,65 | 68,89 | 00:00:00 | | 2014-03-10 | 68,15 | 637.200 | 69,24 | 67,63 | 69,13 | 00:00:00 | | 2014-03-11 | 67,71 | 678.500 | 68,45 | 67,56 | 68,41 | 00:00:00 | | 2014-03-12 | 67,72 | 1.034.000 | 67,95 | 66,92 | 67,26 | 00:00:00 | | 2014-03-17 | 69,02 | 1.184.500 | 69,24 | 67,47 | 67,47 | 00:00:00 | | 2014-03-27 | 66,44 | 1.073.400 | 66,57 | 65,34 | 65,57 | 00:00:00 | | 2014-03-28 | 66,19 | 549.900 | 66,96 | 65,82 | 66,63 | 00:00:00 | | 2014-04-03 | 67,04 | 568.900 | 68,14 | 66,67 | 67,66 | 00:00:00 | | 2014-04-04 | 65,71 | 757.600 | 67,55 | 65,38 | 67,55 | 00:00:00 | | 2014-04-07 | 66,07 | 1.040.100 | 66,36 | 65,02 | 65,61 | 00:00:00 | | 2014-04-08 | 67,51 | 1.404.300 | 67,65 | 65,89 | 65,89 | 00:00:00 | | 2014-04-11 | 65,45 | 936.100 | 66,05 | 65,01 | 65,28 | 00:00:00 | | 2014-04-17 | 66,96 | 688.400 | 67,22 | 66,32 | 66,44 | 00:00:00 | | 2014-04-22 | 68,30 | 843.200 | 68,50 | 67,55 | 67,55 | 00:00:00 | | 2014-04-23 | 67,60 | 619.600 | 68,47 | 67,13 | 68,27 | 00:00:00 | | 2014-04-24 | 67,29 | 536.600 | 68,44 | 66,78 | 68,44 | 00:00:00 | | 2014-04-29 | 63,11 | 3.012.600 | 63,74 | 60,50 | 62,88 | 00:00:00 | | 2014-04-30 | 64,06 | 1.599.800 | 64,22 | 63,11 | 63,37 | 00:00:00 | | 2014-05-01 | 64,18 | 827.600 | 64,99 | 64,01 | 64,11 | 00:00:00 | | 2014-05-02 | 63,20 | 1.329.700 | 64,46 | 63,19 | 64,46 | 00:00:00 | | 2014-05-05 | 63,68 | 618.600 | 64,04 | 62,86 | 63,20 | 00:00:00 | | 2014-05-06 | 63,78 | 1.196.000 | 64,38 | 63,51 | 63,51 | 00:00:00 | | 2014-05-07 | 63,45 | 1.383.600 | 63,97 | 62,77 | 63,71 | 00:00:00 | | 2014-05-08 | 64,03 | 1.314.300 | 64,35 | 63,01 | 63,35 | 00:00:00 | | 2014-05-09 | 64,24 | 1.016.800 | 64,57 | 63,55 | 63,64 | 00:00:00 | | 2014-05-13 | 65,28 | 737.300 | 65,95 | 65,07 | 65,79 | 00:00:00 | | 2014-05-14 | 65,07 | 807.500 | 65,42 | 64,81 | 64,81 | 00:00:00 | | 2014-05-19 | 64,12 | 1.074.300 | 64,21 | 63,02 | 63,45 | 00:00:00 | | 2014-05-20 | 64,20 | 870.500 | 64,44 | 63,56 | 64,09 | 00:00:00 | | 2014-05-21 | 64,72 | 1.468.700 | 64,93 | 63,86 | 64,20 | 00:00:00 | | 2014-05-22 | 65,44 | 1.166.600 | 66,00 | 64,73 | 64,73 | 00:00:00 | | 2014-05-23 | 65,51 | 1.383.500 | 66,02 | 65,33 | 65,79 | 00:00:00 | | 2014-05-30 | 64,48 | 643.400 | 65,55 | 64,26 | 65,51 | 00:00:00 | | 2014-06-02 | 64,49 | 642.500 | 64,93 | 64,06 | 64,70 | 00:00:00 | | 2014-06-05 | 65,18 | 586.700 | 65,38 | 63,93 | 64,00 | 00:00:00 | | 2014-06-06 | 65,83 | 575.200 | 65,99 | 65,05 | 65,59 | 00:00:00 | | 2014-06-09 | 65,59 | 555.700 | 65,90 | 65,36 | 65,66 | 00:00:00 | | 2014-06-10 | 65,39 | 747.000 | 65,63 | 65,10 | 65,36 | 00:00:00 | | 2014-06-11 | 65,31 | 673.000 | 65,49 | 64,91 | 65,24 | 00:00:00 | | 2014-06-12 | 65,40 | 762.500 | 65,74 | 64,85 | 64,91 | 00:00:00 | | 2014-06-13 | 65,82 | 516.400 | 65,88 | 65,29 | 65,50 | 00:00:00 | | 2014-06-16 | 66,28 | 695.000 | 66,75 | 65,36 | 65,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
