|
 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 | | 2017-12-28 | 103,68 | 391.762 | 104,23 | 103,14 | 103,14 | 00:00:00 | | 2017-12-29 | 103,62 | 350.239 | 104,16 | 103,15 | 103,60 | 00:00:00 | | 2018-01-02 | 103,77 | 741.387 | 104,67 | 103,05 | 104,35 | 00:00:00 | | 2018-01-03 | 105,21 | 748.346 | 105,53 | 104,01 | 104,36 | 00:00:00 | | 2018-01-04 | 105,62 | 823.587 | 106,93 | 105,42 | 105,93 | 00:00:00 | | 2018-01-05 | 103,42 | 1.517.183 | 105,80 | 102,66 | 105,58 | 00:00:00 | | 2018-01-08 | 103,60 | 1.487.778 | 103,97 | 102,19 | 103,33 | 00:00:00 | | 2018-01-09 | 103,20 | 2.368.509 | 103,70 | 100,69 | 103,54 | 00:00:00 | | 2018-01-10 | 103,14 | 985.417 | 104,06 | 102,40 | 104,06 | 00:00:00 | | 2018-01-11 | 102,94 | 843.266 | 104,01 | 102,07 | 104,01 | 00:00:00 | | 2018-01-12 | 103,00 | 977.990 | 104,07 | 102,62 | 102,72 | 00:00:00 | | 2018-01-16 | 102,49 | 1.624.855 | 103,83 | 102,06 | 102,98 | 00:00:00 | | 2018-01-17 | 103,57 | 1.482.554 | 104,29 | 102,79 | 104,29 | 00:00:00 | | 2018-01-18 | 103,20 | 1.214.904 | 104,96 | 102,86 | 103,33 | 00:00:00 | | 2018-01-19 | 104,48 | 1.796.623 | 104,60 | 103,00 | 103,09 | 00:00:00 | | 2018-01-22 | 105,00 | 1.263.188 | 105,51 | 104,32 | 104,80 | 00:00:00 | | 2018-01-23 | 105,34 | 1.246.510 | 106,50 | 104,50 | 104,88 | 00:00:00 | | 2018-01-24 | 105,14 | 957.224 | 106,14 | 104,60 | 105,97 | 00:00:00 | | 2018-01-25 | 103,97 | 1.556.985 | 105,28 | 103,29 | 103,40 | 00:00:00 | | 2018-01-26 | 104,58 | 2.310.018 | 105,61 | 103,89 | 104,75 | 00:00:00 | | 2018-01-29 | 105,33 | 1.800.861 | 106,68 | 104,16 | 104,50 | 00:00:00 | | 2018-01-30 | 104,41 | 2.117.185 | 105,39 | 103,29 | 105,03 | 00:00:00 | | 2018-01-31 | 103,41 | 4.827.135 | 105,50 | 98,75 | 101,96 | 00:00:00 | | 2018-02-01 | 103,04 | 2.196.200 | 104,34 | 100,05 | 101,11 | 00:00:00 | | 2018-02-02 | 101,38 | 2.068.551 | 102,87 | 100,69 | 102,15 | 00:00:00 | | 2018-02-05 | 101,00 | 2.059.839 | 103,10 | 100,03 | 100,89 | 00:00:00 | | 2018-02-06 | 101,44 | 2.366.144 | 101,59 | 99,70 | 100,38 | 00:00:00 | | 2018-02-07 | 99,03 | 2.280.353 | 101,68 | 99,03 | 101,27 | 00:00:00 | | 2018-02-08 | 98,20 | 2.091.277 | 99,73 | 97,95 | 99,00 | 00:00:00 | | 2018-02-09 | 97,84 | 2.224.300 | 99,10 | 95,03 | 98,97 | 00:00:00 | | 2018-02-12 | 99,48 | 1.254.885 | 100,44 | 98,54 | 98,58 | 00:00:00 | | 2018-02-13 | 100,83 | 1.039.912 | 101,13 | 98,74 | 99,04 | 00:00:00 | | 2018-02-14 | 101,20 | 1.348.271 | 101,35 | 99,90 | 100,01 | 00:00:00 | | 2018-02-15 | 102,93 | 1.310.488 | 102,98 | 101,03 | 101,41 | 00:00:00 | | 2018-02-16 | 103,28 | 704.252 | 103,82 | 102,44 | 102,97 | 00:00:00 | | 2018-02-20 | 102,21 | 1.089.519 | 103,24 | 101,73 | 102,62 | 00:00:00 | | 2018-02-21 | 103,01 | 1.293.839 | 104,51 | 102,30 | 102,31 | 00:00:00 | | 2018-02-22 | 102,60 | 978.185 | 104,16 | 102,42 | 103,09 | 00:00:00 | | 2018-02-23 | 104,31 | 708.771 | 104,34 | 102,78 | 103,39 | 00:00:00 | | 2018-02-26 | 105,83 | 1.124.231 | 105,95 | 104,10 | 104,42 | 00:00:00 | | 2018-02-27 | 103,69 | 1.247.798 | 105,88 | 103,35 | 105,43 | 00:00:00 | | 2018-02-28 | 103,89 | 984.859 | 105,47 | 103,88 | 104,31 | 00:00:00 | | 2018-03-01 | 102,58 | 1.311.381 | 103,99 | 101,62 | 103,54 | 00:00:00 | | 2018-03-02 | 103,83 | 749.025 | 104,04 | 101,51 | 101,86 | 00:00:00 | | 2018-03-05 | 104,25 | 689.944 | 104,72 | 103,29 | 103,68 | 00:00:00 | | 2018-03-06 | 103,95 | 864.443 | 104,96 | 103,12 | 104,71 | 00:00:00 | | 2018-03-07 | 105,04 | 841.539 | 105,61 | 103,38 | 103,38 | 00:00:00 | | 2018-03-08 | 105,17 | 826.641 | 105,84 | 104,32 | 105,73 | 00:00:00 | | 2018-03-09 | 105,99 | 805.808 | 106,41 | 104,91 | 105,29 | 00:00:00 | | 2018-03-12 | 106,39 | 677.140 | 107,10 | 105,70 | 106,03 | 00:00:00 | | 2018-03-13 | 105,25 | 686.973 | 106,76 | 105,02 | 106,56 | 00:00:00 | | 2018-03-14 | 104,95 | 530.288 | 106,04 | 104,60 | 105,94 | 00:00:00 | | 2018-03-15 | 104,57 | 621.778 | 105,23 | 104,25 | 104,48 | 00:00:00 | | 2018-03-16 | 103,59 | 1.375.091 | 104,89 | 103,50 | 104,62 | 00:00:00 | | 2018-03-19 | 103,37 | 1.175.483 | 104,20 | 102,27 | 103,32 | 00:00:00 | | 2018-03-20 | 103,23 | 593.014 | 103,84 | 102,62 | 103,17 | 00:00:00 | | 2018-03-21 | 103,03 | 651.372 | 103,92 | 102,50 | 102,77 | 00:00:00 | | 2018-03-22 | 101,20 | 700.610 | 103,33 | 101,15 | 102,25 | 00:00:00 | | 2018-03-23 | 99,36 | 868.586 | 101,95 | 99,35 | 100,99 | 00:00:00 | | 2018-03-26 | 100,85 | 1.146.402 | 101,59 | 99,73 | 100,73 | 00:00:00 | | 2018-03-27 | 99,10 | 1.059.219 | 101,64 | 98,66 | 101,35 | 00:00:00 | | 2018-03-28 | 99,04 | 1.232.533 | 99,76 | 98,25 | 99,20 | 00:00:00 | | 2018-03-29 | 99,34 | 1.691.192 | 100,25 | 97,30 | 99,19 | 00:00:00 | | 2018-04-02 | 98,66 | 1.584.662 | 100,14 | 97,93 | 99,26 | 00:00:00 | | 2018-04-03 | 99,01 | 828.927 | 99,95 | 98,23 | 99,22 | 00:00:00 | | 2018-04-04 | 100,55 | 819.591 | 100,84 | 98,02 | 98,06 | 00:00:00 | | 2018-04-05 | 100,35 | 774.183 | 100,87 | 99,85 | 100,87 | 00:00:00 | | 2018-04-06 | 98,56 | 840.195 | 100,57 | 98,29 | 99,83 | 00:00:00 | | 2018-04-09 | 100,16 | 1.548.121 | 101,75 | 99,70 | 99,76 | 00:00:00 | | 2018-04-10 | 102,51 | 1.573.801 | 102,97 | 100,25 | 101,48 | 00:00:00 | | 2018-04-11 | 101,76 | 1.135.163 | 102,62 | 101,16 | 101,98 | 00:00:00 | | 2018-04-12 | 102,68 | 1.150.852 | 102,95 | 101,79 | 101,79 | 00:00:00 | | 2018-04-13 | 102,55 | 1.012.483 | 103,15 | 101,98 | 103,15 | 00:00:00 | | 2018-04-16 | 102,94 | 1.194.251 | 104,05 | 102,10 | 102,15 | 00:00:00 | | 2018-04-17 | 104,67 | 812.213 | 104,88 | 103,34 | 103,52 | 00:00:00 | | 2018-04-18 | 104,09 | 968.522 | 104,93 | 103,43 | 104,67 | 00:00:00 | | 2018-04-19 | 103,10 | 1.003.596 | 104,26 | 102,56 | 103,87 | 00:00:00 | | 2018-04-20 | 102,23 | 1.117.707 | 103,00 | 102,10 | 102,70 | 00:00:00 | | 2018-04-23 | 102,80 | 1.961.853 | 103,00 | 101,85 | 102,24 | 00:00:00 | | 2018-04-24 | 102,91 | 2.437.219 | 105,17 | 102,59 | 103,61 | 00:00:00 | | 2018-04-25 | 96,33 | 6.143.110 | 97,25 | 93,76 | 94,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
