|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-02-13 | 80,33 | 1.233.000 | 80,43 | 78,84 | 79,05 | 00:00:00 | | 2015-02-17 | 80,74 | 904.400 | 80,99 | 80,22 | 80,89 | 00:00:00 | | 2015-02-18 | 81,29 | 842.100 | 81,55 | 80,62 | 80,62 | 00:00:00 | | 2015-02-19 | 82,10 | 806.300 | 82,32 | 81,05 | 81,41 | 00:00:00 | | 2015-02-20 | 82,48 | 716.800 | 82,56 | 81,73 | 82,22 | 00:00:00 | | 2015-02-23 | 82,39 | 683.600 | 82,70 | 81,87 | 82,48 | 00:00:00 | | 2015-02-24 | 82,84 | 1.811.100 | 83,23 | 82,16 | 82,65 | 00:00:00 | | 2015-02-25 | 83,38 | 955.000 | 83,86 | 82,95 | 82,95 | 00:00:00 | | 2015-02-26 | 83,91 | 1.067.100 | 84,58 | 83,04 | 83,32 | 00:00:00 | | 2015-02-27 | 83,49 | 889.400 | 84,18 | 83,23 | 83,86 | 00:00:00 | | 2015-03-03 | 83,22 | 714.200 | 84,45 | 83,13 | 84,20 | 00:00:00 | | 2015-03-04 | 82,47 | 780.900 | 83,46 | 82,10 | 83,21 | 00:00:00 | | 2015-03-16 | 83,09 | 1.050.000 | 83,27 | 81,26 | 81,30 | 00:00:00 | | 2015-03-17 | 83,46 | 564.800 | 83,69 | 82,59 | 82,59 | 00:00:00 | | 2015-03-18 | 84,60 | 937.100 | 85,14 | 82,92 | 83,44 | 00:00:00 | | 2015-03-19 | 84,96 | 1.470.700 | 85,60 | 84,40 | 84,68 | 00:00:00 | | 2015-03-20 | 85,12 | 1.432.800 | 86,00 | 85,08 | 86,00 | 00:00:00 | | 2015-03-23 | 84,69 | 624.100 | 85,46 | 84,52 | 85,38 | 00:00:00 | | 2015-03-24 | 83,78 | 832.700 | 85,24 | 83,70 | 84,89 | 00:00:00 | | 2015-03-25 | 81,38 | 868.800 | 84,49 | 81,13 | 84,30 | 00:00:00 | | 2015-03-26 | 82,19 | 1.283.800 | 82,37 | 80,50 | 80,69 | 00:00:00 | | 2015-03-27 | 82,37 | 665.500 | 82,59 | 81,76 | 82,37 | 00:00:00 | | 2015-03-30 | 83,48 | 819.500 | 83,81 | 82,43 | 82,99 | 00:00:00 | | 2015-03-31 | 81,97 | 692.100 | 83,47 | 81,97 | 83,25 | 00:00:00 | | 2015-04-01 | 81,87 | 733.100 | 82,33 | 81,22 | 81,82 | 00:00:00 | | 2015-04-06 | 82,84 | 621.800 | 83,46 | 81,59 | 81,71 | 00:00:00 | | 2015-04-07 | 83,99 | 610.300 | 84,43 | 83,10 | 83,25 | 00:00:00 | | 2015-04-08 | 85,22 | 857.600 | 85,24 | 83,61 | 83,62 | 00:00:00 | | 2015-04-09 | 85,14 | 913.100 | 85,62 | 84,29 | 85,37 | 00:00:00 | | 2015-04-10 | 84,93 | 1.104.500 | 85,77 | 84,52 | 85,59 | 00:00:00 | | 2015-04-13 | 82,91 | 1.603.300 | 85,35 | 82,73 | 85,17 | 00:00:00 | | 2015-04-20 | 85,88 | 3.090.900 | 86,92 | 82,77 | 83,00 | 00:00:00 | | 2015-04-21 | 86,69 | 2.175.500 | 88,18 | 85,90 | 87,50 | 00:00:00 | | 2015-05-04 | 83,99 | 2.060.300 | 84,68 | 83,98 | 84,28 | 00:00:00 | | 2015-05-12 | 86,01 | 975.300 | 86,60 | 85,61 | 85,85 | 00:00:00 | | 2015-05-13 | 86,90 | 958.000 | 87,13 | 86,02 | 86,69 | 00:00:00 | | 2015-06-22 | 83,94 | 729.900 | 84,82 | 83,67 | 84,69 | 00:00:00 | | 2015-07-30 | 80,08 | 1.787.200 | 81,24 | 79,99 | 81,24 | 00:00:00 | | 2015-07-31 | 80,77 | 1.360.300 | 83,30 | 79,97 | 80,73 | 00:00:00 | | 2015-08-04 | 81,63 | 1.841.500 | 81,91 | 79,28 | 79,60 | 00:00:00 | | 2015-08-05 | 82,18 | 1.284.700 | 82,86 | 81,26 | 81,40 | 00:00:00 | | 2015-08-06 | 81,25 | 1.811.800 | 82,99 | 81,23 | 82,05 | 00:00:00 | | 2015-08-07 | 80,86 | 793.200 | 81,54 | 80,05 | 81,49 | 00:00:00 | | 2015-08-11 | 81,29 | 1.316.100 | 82,54 | 80,13 | 81,91 | 00:00:00 | | 2015-08-12 | 80,78 | 1.055.400 | 81,23 | 80,03 | 80,36 | 00:00:00 | | 2015-08-13 | 80,49 | 705.800 | 81,11 | 80,24 | 80,53 | 00:00:00 | | 2015-08-14 | 80,82 | 687.700 | 80,99 | 79,90 | 79,94 | 00:00:00 | | 2015-08-20 | 79,89 | 1.136.000 | 80,94 | 79,65 | 80,55 | 00:00:00 | | 2015-08-21 | 76,90 | 1.599.300 | 80,00 | 76,86 | 78,61 | 00:00:00 | | 2015-09-01 | 77,24 | 2.059.100 | 78,23 | 76,31 | 76,74 | 00:00:00 | | 2015-09-02 | 78,35 | 1.647.700 | 78,37 | 77,10 | 77,58 | 00:00:00 | | 2015-09-03 | 78,09 | 1.105.300 | 78,94 | 77,92 | 78,93 | 00:00:00 | | 2015-09-04 | 77,61 | 1.479.300 | 78,39 | 76,94 | 76,99 | 00:00:00 | | 2015-09-08 | 78,29 | 934.700 | 78,85 | 77,29 | 78,53 | 00:00:00 | | 2015-09-09 | 77,73 | 837.500 | 79,19 | 77,50 | 79,02 | 00:00:00 | | 2015-09-10 | 78,73 | 975.200 | 79,13 | 77,45 | 77,45 | 00:00:00 | | 2015-09-11 | 79,18 | 986.200 | 79,43 | 77,92 | 78,50 | 00:00:00 | | 2015-09-15 | 79,51 | 861.100 | 79,80 | 78,60 | 78,65 | 00:00:00 | | 2015-09-16 | 79,54 | 741.300 | 79,81 | 78,60 | 79,17 | 00:00:00 | | 2015-09-18 | 79,90 | 1.184.900 | 80,09 | 78,69 | 78,87 | 00:00:00 | | 2015-09-21 | 80,59 | 1.027.900 | 81,25 | 79,80 | 80,46 | 00:00:00 | | 2015-09-22 | 80,05 | 1.043.300 | 80,47 | 79,35 | 79,98 | 00:00:00 | | 2015-09-23 | 80,09 | 770.300 | 80,79 | 79,59 | 79,60 | 00:00:00 | | 2015-09-29 | 78,81 | 1.159.300 | 79,22 | 78,11 | 78,48 | 00:00:00 | | 2015-09-30 | 79,33 | 1.291.400 | 79,70 | 77,63 | 79,24 | 00:00:00 | | 2015-10-01 | 79,95 | 1.967.600 | 80,20 | 79,08 | 79,64 | 00:00:00 | | 2015-10-02 | 80,52 | 1.905.200 | 80,56 | 78,63 | 79,38 | 00:00:00 | | 2015-10-05 | 82,36 | 1.528.700 | 82,94 | 80,33 | 80,71 | 00:00:00 | | 2015-10-06 | 80,37 | 1.540.600 | 82,41 | 78,47 | 82,18 | 00:00:00 | | 2015-10-07 | 79,99 | 1.213.000 | 80,91 | 79,46 | 80,60 | 00:00:00 | | 2015-10-08 | 79,69 | 979.900 | 80,05 | 78,75 | 79,49 | 00:00:00 | | 2015-10-09 | 79,48 | 1.079.300 | 80,77 | 78,70 | 79,60 | 00:00:00 | | 2015-10-12 | 80,15 | 506.200 | 80,43 | 79,21 | 79,63 | 00:00:00 | | 2015-10-20 | 81,31 | 873.800 | 81,55 | 80,58 | 80,65 | 00:00:00 | | 2015-10-21 | 80,18 | 1.629.000 | 81,99 | 80,08 | 81,99 | 00:00:00 | | 2015-10-22 | 82,04 | 1.210.700 | 82,34 | 80,06 | 80,56 | 00:00:00 | | 2015-10-23 | 80,43 | 3.018.000 | 82,50 | 79,40 | 81,32 | 00:00:00 | | 2015-10-27 | 83,02 | 1.867.100 | 83,04 | 80,52 | 80,58 | 00:00:00 | | 2015-10-28 | 84,81 | 2.523.300 | 85,14 | 83,03 | 83,48 | 00:00:00 | | 2015-10-29 | 84,68 | 1.326.700 | 85,02 | 84,08 | 84,40 | 00:00:00 | | 2015-10-30 | 84,94 | 1.269.700 | 85,10 | 84,64 | 85,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
