|
 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 | | 2017-07-31 | 105,76 | 1.072.042 | 106,96 | 104,98 | 106,60 | 00:00:00 | | 2017-08-01 | 106,99 | 1.074.165 | 107,12 | 105,34 | 105,84 | 00:00:00 | | 2017-08-02 | 105,34 | 1.002.462 | 107,17 | 104,60 | 107,00 | 00:00:00 | | 2017-08-03 | 106,09 | 666.320 | 106,30 | 104,84 | 105,79 | 00:00:00 | | 2017-08-04 | 106,14 | 478.019 | 106,65 | 105,42 | 106,25 | 00:00:00 | | 2017-08-07 | 106,83 | 772.127 | 106,93 | 106,10 | 106,81 | 00:00:00 | | 2017-08-08 | 106,46 | 740.080 | 107,20 | 105,56 | 106,26 | 00:00:00 | | 2017-08-09 | 107,42 | 901.598 | 107,54 | 105,68 | 106,00 | 00:00:00 | | 2017-08-10 | 104,99 | 895.386 | 106,88 | 104,91 | 106,88 | 00:00:00 | | 2017-08-11 | 105,94 | 937.016 | 107,05 | 105,35 | 105,38 | 00:00:00 | | 2017-08-14 | 108,25 | 933.844 | 109,00 | 106,99 | 107,01 | 00:00:00 | | 2017-08-15 | 107,76 | 704.296 | 108,44 | 107,20 | 107,97 | 00:00:00 | | 2017-08-16 | 108,89 | 760.360 | 109,00 | 108,01 | 108,52 | 00:00:00 | | 2017-08-17 | 106,82 | 874.425 | 108,98 | 106,60 | 108,93 | 00:00:00 | | 2017-08-18 | 107,29 | 608.486 | 107,99 | 106,49 | 106,83 | 00:00:00 | | 2017-08-21 | 107,44 | 461.497 | 107,64 | 106,31 | 107,24 | 00:00:00 | | 2017-08-22 | 108,91 | 759.226 | 109,39 | 108,48 | 108,50 | 00:00:00 | | 2017-08-23 | 108,06 | 406.177 | 108,87 | 107,64 | 108,53 | 00:00:00 | | 2017-08-24 | 109,17 | 775.732 | 109,30 | 108,04 | 108,42 | 00:00:00 | | 2017-08-25 | 108,71 | 462.171 | 109,81 | 108,35 | 109,42 | 00:00:00 | | 2017-08-28 | 109,03 | 522.612 | 109,67 | 108,48 | 109,00 | 00:00:00 | | 2017-08-29 | 109,05 | 701.752 | 109,48 | 107,70 | 108,47 | 00:00:00 | | 2017-08-30 | 110,17 | 620.130 | 110,42 | 108,81 | 109,07 | 00:00:00 | | 2017-08-31 | 111,87 | 873.814 | 112,19 | 110,27 | 110,50 | 00:00:00 | | 2017-09-01 | 110,89 | 1.043.956 | 112,58 | 109,09 | 111,89 | 00:00:00 | | 2017-09-05 | 110,02 | 942.932 | 111,88 | 109,44 | 110,05 | 00:00:00 | | 2017-09-06 | 111,02 | 613.686 | 111,19 | 109,94 | 110,43 | 00:00:00 | | 2017-09-07 | 111,42 | 427.219 | 111,89 | 111,09 | 111,45 | 00:00:00 | | 2017-09-08 | 112,63 | 1.059.263 | 114,40 | 112,28 | 112,49 | 00:00:00 | | 2017-09-11 | 112,70 | 823.298 | 113,80 | 112,32 | 113,71 | 00:00:00 | | 2017-09-12 | 112,35 | 564.128 | 112,91 | 111,27 | 112,70 | 00:00:00 | | 2017-09-13 | 113,34 | 549.411 | 113,84 | 112,01 | 112,30 | 00:00:00 | | 2017-09-14 | 112,76 | 536.883 | 113,81 | 112,30 | 112,76 | 00:00:00 | | 2017-09-15 | 113,00 | 961.672 | 113,43 | 111,80 | 112,48 | 00:00:00 | | 2017-09-18 | 112,91 | 547.106 | 113,03 | 112,11 | 113,00 | 00:00:00 | | 2017-09-19 | 112,98 | 551.993 | 113,83 | 112,78 | 113,24 | 00:00:00 | | 2017-09-20 | 111,27 | 1.004.187 | 112,48 | 109,94 | 112,08 | 00:00:00 | | 2017-09-21 | 110,82 | 456.669 | 111,85 | 110,02 | 111,51 | 00:00:00 | | 2017-09-22 | 111,99 | 482.151 | 112,07 | 110,00 | 110,43 | 00:00:00 | | 2017-09-25 | 110,96 | 513.407 | 111,62 | 110,53 | 111,08 | 00:00:00 | | 2017-09-26 | 111,74 | 819.848 | 112,26 | 110,80 | 111,69 | 00:00:00 | | 2017-09-27 | 112,72 | 701.610 | 113,59 | 111,82 | 112,37 | 00:00:00 | | 2017-09-28 | 112,37 | 515.646 | 113,89 | 112,27 | 112,67 | 00:00:00 | | 2017-09-29 | 114,02 | 743.131 | 114,16 | 112,54 | 112,61 | 00:00:00 | | 2017-10-02 | 115,21 | 1.224.499 | 116,30 | 113,49 | 113,51 | 00:00:00 | | 2017-10-03 | 115,84 | 594.963 | 116,68 | 115,17 | 115,47 | 00:00:00 | | 2017-10-04 | 115,76 | 309.579 | 116,03 | 114,77 | 115,63 | 00:00:00 | | 2017-10-05 | 116,00 | 625.819 | 116,40 | 115,13 | 116,22 | 00:00:00 | | 2017-10-06 | 116,75 | 718.578 | 117,11 | 115,69 | 116,12 | 00:00:00 | | 2017-10-09 | 116,11 | 445.213 | 116,98 | 115,71 | 116,64 | 00:00:00 | | 2017-10-10 | 117,28 | 579.463 | 117,45 | 116,22 | 116,25 | 00:00:00 | | 2017-10-11 | 117,71 | 490.884 | 117,76 | 116,55 | 116,95 | 00:00:00 | | 2017-10-12 | 117,76 | 520.670 | 118,24 | 117,50 | 117,72 | 00:00:00 | | 2017-10-13 | 119,13 | 745.162 | 119,20 | 118,22 | 118,68 | 00:00:00 | | 2017-10-16 | 118,07 | 668.081 | 118,86 | 117,67 | 118,64 | 00:00:00 | | 2017-10-17 | 116,95 | 1.913.148 | 117,70 | 113,54 | 117,49 | 00:00:00 | | 2017-10-18 | 118,01 | 767.028 | 118,05 | 116,74 | 117,62 | 00:00:00 | | 2017-10-19 | 117,90 | 557.317 | 118,28 | 116,54 | 117,74 | 00:00:00 | | 2017-10-20 | 118,50 | 771.560 | 118,90 | 117,81 | 118,66 | 00:00:00 | | 2017-10-23 | 117,52 | 1.081.665 | 119,00 | 117,19 | 119,00 | 00:00:00 | | 2017-10-24 | 117,27 | 880.733 | 118,48 | 117,00 | 118,05 | 00:00:00 | | 2017-10-25 | 115,56 | 1.010.818 | 117,36 | 115,26 | 117,36 | 00:00:00 | | 2017-10-26 | 115,88 | 1.183.616 | 116,79 | 115,14 | 116,62 | 00:00:00 | | 2017-10-27 | 117,50 | 1.361.818 | 117,96 | 115,35 | 116,33 | 00:00:00 | | 2017-10-30 | 116,49 | 1.277.131 | 117,22 | 115,82 | 117,22 | 00:00:00 | | 2017-10-31 | 117,71 | 1.746.547 | 118,39 | 116,00 | 116,75 | 00:00:00 | | 2017-11-01 | 103,01 | 9.130.069 | 110,00 | 102,25 | 107,00 | 00:00:00 | | 2017-11-02 | 106,62 | 2.962.634 | 106,96 | 103,53 | 103,73 | 00:00:00 | | 2017-11-03 | 105,65 | 1.926.874 | 106,91 | 105,34 | 106,65 | 00:00:00 | | 2017-12-12 | 105,43 | 1.015.931 | 106,26 | 104,13 | 104,87 | 00:00:00 | | 2017-12-13 | 106,43 | 966.882 | 107,10 | 106,00 | 106,14 | 00:00:00 | | 2017-12-14 | 106,30 | 1.141.092 | 108,34 | 105,68 | 106,90 | 00:00:00 | | 2017-12-15 | 107,22 | 1.734.543 | 107,48 | 106,18 | 106,73 | 00:00:00 | | 2017-12-18 | 105,50 | 1.245.266 | 108,09 | 105,10 | 107,50 | 00:00:00 | | 2017-12-19 | 104,94 | 970.092 | 106,00 | 104,64 | 106,00 | 00:00:00 | | 2017-12-20 | 104,37 | 815.393 | 104,98 | 103,73 | 104,98 | 00:00:00 | | 2017-12-21 | 103,21 | 1.342.106 | 105,07 | 102,69 | 105,07 | 00:00:00 | | 2017-12-22 | 101,92 | 1.271.594 | 103,15 | 101,60 | 103,02 | 00:00:00 | | 2017-12-26 | 102,70 | 1.252.804 | 102,73 | 101,34 | 101,43 | 00:00:00 | | 2017-12-27 | 103,31 | 664.149 | 104,17 | 102,38 | 102,84 | 00:00:00 | | 2017-12-28 | 103,68 | 391.762 | 104,23 | 103,14 | 103,14 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
