|
 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 | | 2017-03-09 | 98,80 | 760.700 | 99,78 | 98,52 | 99,65 | 00:00:00 | | 2017-03-10 | 99,92 | 732.500 | 100,04 | 98,86 | 99,41 | 00:00:00 | | 2017-03-13 | 100,40 | 815.200 | 100,46 | 99,64 | 99,97 | 00:00:00 | | 2017-03-14 | 99,54 | 698.700 | 100,40 | 99,47 | 99,90 | 00:00:00 | | 2017-03-15 | 100,73 | 642.000 | 100,85 | 99,33 | 99,47 | 00:00:00 | | 2017-03-21 | 101,11 | 1.357.200 | 102,05 | 101,06 | 101,80 | 00:00:00 | | 2017-03-22 | 102,84 | 1.344.500 | 103,25 | 100,68 | 100,95 | 00:00:00 | | 2017-03-27 | 103,71 | 749.900 | 103,99 | 102,15 | 102,56 | 00:00:00 | | 2017-03-28 | 103,79 | 880.900 | 104,20 | 103,36 | 103,89 | 00:00:00 | | 2017-03-29 | 103,42 | 707.900 | 104,20 | 103,00 | 103,66 | 00:00:00 | | 2017-03-30 | 103,12 | 526.500 | 103,99 | 102,92 | 103,40 | 00:00:00 | | 2017-03-31 | 102,66 | 950.800 | 103,08 | 102,45 | 102,98 | 00:00:00 | | 2017-04-03 | 103,21 | 1.530.600 | 103,31 | 102,17 | 102,74 | 00:00:00 | | 2017-04-04 | 102,80 | 474.300 | 103,50 | 102,71 | 103,01 | 00:00:00 | | 2017-04-05 | 102,87 | 738.400 | 103,76 | 102,60 | 103,14 | 00:00:00 | | 2017-04-06 | 102,60 | 620.800 | 103,16 | 102,28 | 102,93 | 00:00:00 | | 2017-04-07 | 103,16 | 561.800 | 103,35 | 102,55 | 102,85 | 00:00:00 | | 2017-04-11 | 103,36 | 489.600 | 103,63 | 102,18 | 103,35 | 00:00:00 | | 2017-04-12 | 104,00 | 946.600 | 104,41 | 103,54 | 103,94 | 00:00:00 | | 2017-04-24 | 104,38 | 1.041.600 | 105,73 | 103,45 | 104,87 | 00:00:00 | | 2017-05-03 | 104,38 | 670.300 | 104,82 | 104,05 | 104,70 | 00:00:00 | | 2017-05-04 | 106,25 | 909.900 | 106,28 | 104,60 | 104,87 | 00:00:00 | | 2017-05-08 | 106,32 | 735.700 | 106,38 | 105,50 | 105,67 | 00:00:00 | | 2017-05-09 | 106,04 | 656.600 | 106,33 | 106,00 | 106,18 | 00:00:00 | | 2017-05-10 | 106,05 | 707.400 | 106,21 | 105,62 | 106,04 | 00:00:00 | | 2017-05-11 | 105,72 | 631.777 | 106,32 | 105,20 | 105,57 | 00:00:00 | | 2017-05-12 | 107,60 | 963.281 | 107,61 | 105,76 | 106,01 | 00:00:00 | | 2017-05-15 | 110,36 | 2.610.368 | 110,86 | 108,26 | 110,50 | 00:00:00 | | 2017-05-16 | 110,47 | 1.174.706 | 111,24 | 109,63 | 110,84 | 00:00:00 | | 2017-05-17 | 108,38 | 953.990 | 110,30 | 108,30 | 109,86 | 00:00:00 | | 2017-05-18 | 108,69 | 824.994 | 109,16 | 107,39 | 108,37 | 00:00:00 | | 2017-05-19 | 108,43 | 870.831 | 109,16 | 108,24 | 108,65 | 00:00:00 | | 2017-05-22 | 109,57 | 691.859 | 109,85 | 108,59 | 108,59 | 00:00:00 | | 2017-05-23 | 109,62 | 669.647 | 110,29 | 109,01 | 109,88 | 00:00:00 | | 2017-05-24 | 109,95 | 862.560 | 110,02 | 109,38 | 109,85 | 00:00:00 | | 2017-05-25 | 111,40 | 873.259 | 112,04 | 110,21 | 110,21 | 00:00:00 | | 2017-05-26 | 111,21 | 642.349 | 111,87 | 110,78 | 111,16 | 00:00:00 | | 2017-05-30 | 111,42 | 1.318.651 | 112,17 | 110,80 | 111,30 | 00:00:00 | | 2017-05-31 | 112,05 | 2.015.375 | 112,83 | 110,68 | 112,00 | 00:00:00 | | 2017-06-01 | 111,59 | 1.506.590 | 112,57 | 110,57 | 112,35 | 00:00:00 | | 2017-06-02 | 112,86 | 945.803 | 113,32 | 112,00 | 112,13 | 00:00:00 | | 2017-06-05 | 113,47 | 618.021 | 114,02 | 112,85 | 113,92 | 00:00:00 | | 2017-06-06 | 113,71 | 845.929 | 114,04 | 113,20 | 113,53 | 00:00:00 | | 2017-06-07 | 114,95 | 1.075.381 | 115,13 | 113,71 | 114,42 | 00:00:00 | | 2017-06-08 | 115,47 | 707.561 | 115,87 | 114,15 | 115,36 | 00:00:00 | | 2017-06-09 | 110,80 | 1.331.834 | 115,55 | 109,45 | 115,26 | 00:00:00 | | 2017-06-12 | 109,66 | 1.694.548 | 110,30 | 107,26 | 110,16 | 00:00:00 | | 2017-06-13 | 111,06 | 934.626 | 111,07 | 109,68 | 110,03 | 00:00:00 | | 2017-06-14 | 111,09 | 1.009.338 | 112,32 | 110,08 | 111,62 | 00:00:00 | | 2017-06-15 | 110,18 | 689.406 | 110,50 | 109,05 | 109,98 | 00:00:00 | | 2017-06-16 | 110,00 | 1.356.253 | 110,71 | 109,40 | 110,07 | 00:00:00 | | 2017-06-19 | 111,77 | 610.582 | 111,93 | 110,44 | 110,51 | 00:00:00 | | 2017-06-20 | 111,17 | 730.924 | 112,51 | 111,12 | 111,91 | 00:00:00 | | 2017-06-21 | 112,57 | 817.670 | 112,82 | 111,00 | 111,35 | 00:00:00 | | 2017-06-22 | 113,51 | 1.196.105 | 113,83 | 112,08 | 113,20 | 00:00:00 | | 2017-06-23 | 113,95 | 863.943 | 114,28 | 112,66 | 113,24 | 00:00:00 | | 2017-06-26 | 112,57 | 751.454 | 114,84 | 112,36 | 114,62 | 00:00:00 | | 2017-06-27 | 111,22 | 1.020.239 | 112,54 | 110,44 | 112,35 | 00:00:00 | | 2017-06-28 | 112,40 | 967.570 | 112,48 | 111,30 | 111,80 | 00:00:00 | | 2017-06-29 | 109,59 | 922.870 | 112,12 | 108,80 | 111,87 | 00:00:00 | | 2017-06-30 | 109,08 | 1.015.456 | 110,37 | 109,03 | 110,26 | 00:00:00 | | 2017-07-03 | 108,10 | 574.183 | 110,26 | 108,07 | 109,20 | 00:00:00 | | 2017-07-05 | 110,34 | 917.632 | 110,83 | 108,94 | 109,50 | 00:00:00 | | 2017-07-06 | 109,86 | 934.274 | 110,14 | 108,70 | 109,48 | 00:00:00 | | 2017-07-07 | 111,44 | 895.400 | 112,13 | 109,21 | 109,21 | 00:00:00 | | 2017-07-10 | 111,85 | 846.730 | 112,93 | 111,37 | 111,68 | 00:00:00 | | 2017-07-11 | 113,03 | 980.056 | 113,17 | 111,69 | 112,04 | 00:00:00 | | 2017-07-12 | 114,49 | 869.561 | 114,79 | 113,50 | 113,95 | 00:00:00 | | 2017-07-13 | 114,01 | 656.446 | 114,63 | 113,51 | 114,51 | 00:00:00 | | 2017-07-14 | 114,08 | 866.104 | 114,38 | 113,34 | 113,84 | 00:00:00 | | 2017-07-17 | 114,32 | 600.151 | 114,37 | 113,07 | 113,96 | 00:00:00 | | 2017-07-18 | 114,65 | 950.486 | 114,71 | 113,41 | 114,52 | 00:00:00 | | 2017-07-19 | 115,72 | 1.609.760 | 116,63 | 114,81 | 115,00 | 00:00:00 | | 2017-07-20 | 107,41 | 4.326.400 | 109,99 | 105,79 | 108,80 | 00:00:00 | | 2017-07-21 | 106,39 | 1.932.277 | 107,75 | 106,00 | 106,43 | 00:00:00 | | 2017-07-24 | 106,74 | 1.172.330 | 107,71 | 106,23 | 107,19 | 00:00:00 | | 2017-07-25 | 106,34 | 1.102.578 | 107,00 | 106,28 | 106,74 | 00:00:00 | | 2017-07-26 | 107,57 | 1.123.406 | 107,82 | 106,20 | 106,28 | 00:00:00 | | 2017-07-27 | 106,42 | 1.813.704 | 107,88 | 104,33 | 107,65 | 00:00:00 | | 2017-07-28 | 106,57 | 667.419 | 107,45 | 105,90 | 106,26 | 00:00:00 | | 2017-07-31 | 105,76 | 1.072.042 | 106,96 | 104,98 | 106,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
