|
 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 | | 2018-04-25 | 96,33 | 6.143.110 | 97,25 | 93,76 | 94,50 | 00:00:00 | | 2018-04-26 | 97,48 | 3.333.644 | 98,99 | 96,06 | 96,11 | 00:00:00 | | 2018-04-27 | 95,73 | 1.446.812 | 98,30 | 95,62 | 97,84 | 00:00:00 | | 2018-04-30 | 96,51 | 1.148.028 | 97,02 | 95,35 | 96,27 | 00:00:00 | | 2018-05-01 | 98,48 | 1.196.720 | 98,52 | 95,99 | 96,27 | 00:00:00 | | 2018-05-02 | 96,94 | 1.484.862 | 98,48 | 96,75 | 97,93 | 00:00:00 | | 2018-05-03 | 97,61 | 1.147.483 | 97,81 | 95,41 | 96,75 | 00:00:00 | | 2018-05-04 | 98,66 | 1.249.112 | 99,12 | 96,35 | 97,37 | 00:00:00 | | 2018-05-07 | 99,47 | 1.252.341 | 99,72 | 98,17 | 98,51 | 00:00:00 | | 2018-05-08 | 99,93 | 1.483.769 | 100,15 | 99,08 | 99,48 | 00:00:00 | | 2018-05-09 | 99,80 | 1.133.446 | 100,53 | 98,50 | 98,73 | 00:00:00 | | 2018-05-10 | 100,21 | 919.464 | 100,97 | 99,76 | 100,00 | 00:00:00 | | 2018-05-11 | 100,23 | 1.055.298 | 100,80 | 99,55 | 100,07 | 00:00:00 | | 2018-05-14 | 98,95 | 1.021.179 | 100,97 | 98,83 | 100,17 | 00:00:00 | | 2018-05-15 | 96,85 | 1.729.489 | 97,96 | 96,47 | 97,94 | 00:00:00 | | 2018-05-16 | 96,40 | 1.335.065 | 97,10 | 95,61 | 96,91 | 00:00:00 | | 2018-05-17 | 95,96 | 1.557.049 | 96,69 | 95,03 | 96,43 | 00:00:00 | | 2018-05-18 | 95,68 | 787.430 | 96,49 | 95,63 | 96,21 | 00:00:00 | | 2018-05-21 | 96,83 | 622.186 | 97,22 | 96,03 | 96,03 | 00:00:00 | | 2018-05-22 | 96,34 | 850.708 | 97,79 | 96,17 | 97,01 | 00:00:00 | | 2018-05-23 | 96,62 | 679.735 | 96,63 | 95,61 | 95,77 | 00:00:00 | | 2018-05-24 | 96,41 | 833.339 | 96,75 | 95,37 | 96,72 | 00:00:00 | | 2018-05-25 | 97,06 | 817.934 | 97,22 | 96,32 | 96,79 | 00:00:00 | | 2018-05-29 | 96,49 | 794.532 | 97,02 | 95,91 | 96,15 | 00:00:00 | | 2018-05-30 | 96,95 | 898.916 | 97,44 | 96,57 | 97,04 | 00:00:00 | | 2018-05-31 | 97,16 | 203.865 | 97,89 | 96,50 | 97,06 | 00:00:00 | | 2018-06-01 | 99,04 | 1.492.364 | 99,33 | 97,07 | 97,07 | 00:00:00 | | 2018-06-04 | 98,65 | 1.413.057 | 100,19 | 97,29 | 98,86 | 00:00:00 | | 2018-06-05 | 98,37 | 1.108.898 | 99,14 | 97,85 | 98,98 | 00:00:00 | | 2018-06-06 | 98,83 | 936.560 | 99,21 | 97,98 | 98,67 | 00:00:00 | | 2018-06-07 | 98,02 | 1.127.798 | 99,14 | 97,69 | 98,72 | 00:00:00 | | 2018-06-08 | 99,10 | 728.800 | 99,35 | 98,00 | 98,23 | 00:00:00 | | 2018-06-11 | 99,33 | 500.693 | 99,54 | 98,79 | 99,13 | 00:00:00 | | 2018-06-12 | 100,88 | 855.458 | 100,99 | 99,20 | 99,80 | 00:00:00 | | 2018-06-13 | 100,07 | 763.720 | 100,99 | 99,77 | 100,88 | 00:00:00 | | 2018-06-14 | 99,95 | 778.357 | 100,49 | 99,59 | 99,95 | 00:00:00 | | 2018-06-15 | 99,97 | 1.866.387 | 100,09 | 98,55 | 99,72 | 00:00:00 | | 2018-06-18 | 100,33 | 265.210 | 100,44 | 99,23 | 99,23 | 00:00:00 | | 2018-06-19 | 99,59 | 745.860 | 99,93 | 99,03 | 99,90 | 00:00:00 | | 2018-06-20 | 99,51 | 895.542 | 100,24 | 99,32 | 99,72 | 00:00:00 | | 2018-06-21 | 98,33 | 881.085 | 99,82 | 98,21 | 99,60 | 00:00:00 | | 2018-06-22 | 97,48 | 1.014.318 | 99,11 | 96,68 | 98,80 | 00:00:00 | | 2018-06-25 | 96,55 | 1.280.418 | 96,81 | 95,67 | 96,64 | 00:00:00 | | 2018-06-26 | 97,32 | 824.427 | 97,64 | 96,58 | 96,75 | 00:00:00 | | 2018-06-27 | 97,10 | 1.101.755 | 98,20 | 96,93 | 97,62 | 00:00:00 | | 2018-06-28 | 98,63 | 1.193.372 | 98,82 | 96,29 | 96,97 | 00:00:00 | | 2018-06-29 | 97,68 | 729.441 | 98,90 | 97,50 | 98,90 | 00:00:00 | | 2018-07-02 | 99,34 | 1.263.758 | 99,39 | 96,83 | 96,83 | 00:00:00 | | 2018-07-03 | 99,39 | 737.461 | 100,00 | 99,25 | 99,73 | 00:00:00 | | 2018-07-05 | 99,97 | 1.660.137 | 100,09 | 98,63 | 99,54 | 00:00:00 | | 2018-07-06 | 102,81 | 2.769.210 | 103,15 | 101,02 | 101,53 | 00:00:00 | | 2018-07-09 | 101,91 | 1.035.428 | 103,26 | 101,71 | 103,00 | 00:00:00 | | 2018-07-10 | 104,39 | 2.127.850 | 104,74 | 102,09 | 104,21 | 00:00:00 | | 2018-07-11 | 108,37 | 3.088.974 | 108,66 | 104,00 | 104,39 | 00:00:00 | | 2018-07-12 | 109,89 | 1.612.593 | 110,02 | 108,59 | 108,83 | 00:00:00 | | 2018-07-13 | 109,31 | 1.212.799 | 110,03 | 108,93 | 109,90 | 00:00:00 | | 2018-07-16 | 108,97 | 806.705 | 109,68 | 108,83 | 109,26 | 00:00:00 | | 2018-07-17 | 110,11 | 1.086.428 | 110,24 | 107,80 | 108,26 | 00:00:00 | | 2018-07-18 | 110,67 | 556.765 | 110,87 | 109,46 | 109,88 | 00:00:00 | | 2018-07-19 | 111,24 | 965.868 | 111,34 | 109,93 | 110,46 | 00:00:00 | | 2018-07-20 | 111,56 | 1.143.908 | 112,04 | 110,62 | 111,06 | 00:00:00 | | 2018-07-23 | 109,92 | 1.819.994 | 111,48 | 109,79 | 111,22 | 00:00:00 | | 2018-07-24 | 111,02 | 2.036.553 | 111,69 | 109,91 | 110,70 | 00:00:00 | | 2018-07-25 | 116,81 | 2.460.335 | 116,90 | 112,68 | 114,24 | 00:00:00 | | 2018-07-26 | 116,67 | 2.642.013 | 117,62 | 111,69 | 115,49 | 00:00:00 | | 2018-07-27 | 113,58 | 2.258.033 | 116,48 | 113,09 | 116,29 | 00:00:00 | | 2018-07-30 | 113,54 | 1.327.993 | 114,89 | 112,88 | 113,50 | 00:00:00 | | 2018-07-31 | 112,67 | 2.638.569 | 114,18 | 107,99 | 113,84 | 00:00:00 | | 2018-08-01 | 111,97 | 1.429.555 | 112,64 | 110,21 | 111,35 | 00:00:00 | | 2018-08-02 | 113,11 | 1.312.177 | 113,42 | 110,71 | 111,67 | 00:00:00 | | 2018-08-03 | 113,12 | 796.790 | 113,50 | 112,19 | 113,00 | 00:00:00 | | 2018-08-06 | 114,19 | 757.202 | 114,79 | 112,75 | 113,12 | 00:00:00 | | 2018-08-07 | 113,12 | 1.358.514 | 114,69 | 112,35 | 113,98 | 00:00:00 | | 2018-08-08 | 113,35 | 1.021.685 | 113,91 | 112,72 | 113,13 | 00:00:00 | | 2018-08-09 | 113,81 | 703.390 | 114,66 | 113,57 | 113,74 | 00:00:00 | | 2018-08-10 | 113,68 | 528.433 | 113,91 | 113,04 | 113,41 | 00:00:00 | | 2018-08-13 | 113,29 | 460.115 | 114,92 | 112,91 | 114,14 | 00:00:00 | | 2018-08-14 | 114,25 | 1.030.015 | 114,84 | 112,86 | 113,06 | 00:00:00 | | 2018-08-15 | 113,84 | 751.602 | 114,17 | 112,00 | 113,12 | 00:00:00 | | 2018-08-16 | 114,31 | 435.952 | 114,46 | 113,95 | 114,24 | 00:00:00 | | 2018-08-17 | 114,87 | 368.089 | 114,97 | 113,96 | 114,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
