|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-17 | 114,87 | 368.089 | 114,97 | 113,96 | 114,33 | 00:00:00 | | 2018-08-20 | 114,81 | 488.772 | 115,16 | 114,34 | 115,00 | 00:00:00 | | 2018-08-21 | 114,31 | 686.942 | 115,50 | 114,15 | 115,00 | 00:00:00 | | 2018-08-22 | 115,32 | 620.376 | 115,67 | 113,98 | 114,00 | 00:00:00 | | 2018-08-23 | 115,42 | 560.954 | 115,95 | 114,85 | 115,23 | 00:00:00 | | 2018-08-24 | 115,74 | 917.518 | 116,48 | 115,50 | 115,90 | 00:00:00 | | 2018-08-27 | 115,38 | 1.375.554 | 115,92 | 114,67 | 115,60 | 00:00:00 | | 2018-08-28 | 115,76 | 991.462 | 115,87 | 114,44 | 115,01 | 00:00:00 | | 2018-08-29 | 117,68 | 1.239.538 | 118,01 | 115,73 | 116,08 | 00:00:00 | | 2018-08-30 | 116,59 | 994.457 | 117,78 | 116,49 | 117,30 | 00:00:00 | | 2018-08-31 | 116,19 | 986.726 | 117,07 | 115,69 | 116,44 | 00:00:00 | | 2018-09-04 | 116,61 | 1.009.973 | 116,78 | 114,93 | 115,26 | 00:00:00 | | 2018-09-05 | 115,57 | 728.726 | 116,62 | 114,86 | 116,54 | 00:00:00 | | 2018-09-06 | 115,54 | 901.073 | 116,01 | 114,77 | 115,23 | 00:00:00 | | 2018-09-07 | 115,42 | 669.475 | 116,01 | 114,58 | 115,03 | 00:00:00 | | 2018-09-10 | 117,41 | 1.356.862 | 117,89 | 115,57 | 115,75 | 00:00:00 | | 2018-09-11 | 117,47 | 676.239 | 117,67 | 116,41 | 117,01 | 00:00:00 | | 2018-09-12 | 117,93 | 894.572 | 118,03 | 116,42 | 116,96 | 00:00:00 | | 2018-09-13 | 119,82 | 1.745.029 | 120,18 | 118,14 | 118,20 | 00:00:00 | | 2018-09-14 | 120,50 | 552.588 | 120,58 | 119,48 | 119,54 | 00:00:00 | | 2018-09-17 | 119,66 | 1.320.748 | 120,81 | 119,41 | 120,57 | 00:00:00 | | 2018-09-18 | 119,66 | 1.312.932 | 120,22 | 118,64 | 119,32 | 00:00:00 | | 2018-09-19 | 118,12 | 815.360 | 119,85 | 116,67 | 119,52 | 00:00:00 | | 2018-09-20 | 118,71 | 1.021.579 | 120,73 | 118,13 | 118,59 | 00:00:00 | | 2018-09-21 | 117,75 | 1.456.572 | 118,76 | 117,66 | 118,65 | 00:00:00 | | 2018-09-24 | 118,48 | 654.644 | 119,05 | 116,25 | 117,60 | 00:00:00 | | 2018-09-25 | 118,16 | 888.096 | 119,17 | 117,87 | 119,05 | 00:00:00 | | 2018-09-26 | 118,46 | 905.201 | 119,23 | 118,23 | 118,77 | 00:00:00 | | 2018-09-27 | 118,11 | 944.673 | 118,70 | 117,63 | 117,92 | 00:00:00 | | 2018-09-28 | 117,67 | 830.977 | 118,90 | 117,47 | 117,74 | 00:00:00 | | 2018-10-01 | 117,73 | 956.613 | 118,77 | 117,47 | 118,10 | 00:00:00 | | 2018-10-02 | 115,66 | 1.489.729 | 117,43 | 115,08 | 117,00 | 00:00:00 | | 2018-10-03 | 116,69 | 964.825 | 117,19 | 115,22 | 115,66 | 00:00:00 | | 2018-10-04 | 115,57 | 934.328 | 116,73 | 114,93 | 116,23 | 00:00:00 | | 2018-10-05 | 115,50 | 1.052.256 | 116,31 | 114,07 | 115,57 | 00:00:00 | | 2018-10-08 | 114,34 | 911.468 | 115,49 | 112,55 | 115,29 | 00:00:00 | | 2018-10-09 | 113,57 | 1.234.726 | 114,99 | 113,08 | 113,97 | 00:00:00 | | 2018-10-10 | 110,18 | 1.480.476 | 113,87 | 110,09 | 113,69 | 00:00:00 | | 2018-10-11 | 110,27 | 1.337.873 | 112,07 | 109,40 | 109,73 | 00:00:00 | | 2018-10-12 | 111,53 | 1.512.753 | 112,26 | 110,31 | 111,36 | 00:00:00 | | 2018-10-15 | 111,11 | 950.739 | 112,23 | 110,06 | 111,14 | 00:00:00 | | 2018-10-16 | 113,30 | 1.543.461 | 113,72 | 111,54 | 112,40 | 00:00:00 | | 2018-10-17 | 112,08 | 1.247.519 | 113,12 | 110,86 | 113,12 | 00:00:00 | | 2018-10-18 | 112,11 | 137.381 | 112,30 | 110,84 | 111,39 | 00:00:00 | | 2018-10-19 | 110,27 | 1.037.103 | 113,03 | 110,26 | 112,06 | 00:00:00 | | 2018-10-22 | 112,81 | 369.159 | 113,13 | 110,33 | 111,01 | 00:00:00 | | 2018-10-23 | 113,15 | 2.063.293 | 113,77 | 110,51 | 111,11 | 00:00:00 | | 2018-10-24 | 108,33 | 2.569.527 | 114,45 | 108,16 | 113,15 | 00:00:00 | | 2018-10-25 | 109,23 | 1.573.850 | 110,08 | 108,00 | 108,29 | 00:00:00 | | 2018-10-26 | 108,37 | 1.215.464 | 109,55 | 106,00 | 106,11 | 00:00:00 | | 2018-10-29 | 106,84 | 1.308.117 | 110,40 | 105,12 | 109,32 | 00:00:00 | | 2018-10-30 | 107,26 | 1.266.360 | 107,95 | 105,43 | 106,94 | 00:00:00 | | 2018-10-31 | 111,00 | 1.691.521 | 111,28 | 107,90 | 108,55 | 00:00:00 | | 2018-11-01 | 111,38 | 834.580 | 111,72 | 109,34 | 111,01 | 00:00:00 | | 2018-11-02 | 111,00 | 912.577 | 112,42 | 109,67 | 111,91 | 00:00:00 | | 2018-11-05 | 111,64 | 753.305 | 112,15 | 110,51 | 111,05 | 00:00:00 | | 2018-11-06 | 111,84 | 994.507 | 112,77 | 111,00 | 111,21 | 00:00:00 | | 2018-11-07 | 112,85 | 1.225.101 | 113,47 | 112,17 | 112,97 | 00:00:00 | | 2018-11-08 | 111,61 | 951.939 | 113,18 | 111,07 | 112,36 | 00:00:00 | | 2018-11-09 | 112,64 | 1.166.720 | 112,73 | 109,01 | 110,76 | 00:00:00 | | 2018-11-12 | 110,78 | 763.685 | 112,06 | 110,66 | 111,87 | 00:00:00 | | 2018-11-13 | 110,93 | 890.302 | 112,40 | 110,03 | 111,37 | 00:00:00 | | 2018-11-14 | 111,29 | 861.008 | 112,78 | 110,79 | 111,50 | 00:00:00 | | 2018-11-15 | 111,37 | 21.646 | 111,54 | 110,23 | 110,70 | 00:00:00 | | 2018-11-16 | 114,34 | 713.159 | 114,40 | 112,24 | 113,10 | 00:00:00 | | 2018-11-19 | 111,42 | 851.568 | 113,89 | 110,92 | 113,80 | 00:00:00 | | 2018-11-20 | 109,73 | 456.018 | 110,98 | 109,06 | 110,38 | 00:00:00 | | 2018-11-21 | 107,99 | 871.129 | 109,00 | 107,28 | 108,14 | 00:00:00 | | 2018-11-23 | 109,14 | 489.897 | 109,90 | 106,62 | 106,79 | 00:00:00 | | 2018-11-26 | 110,20 | 664.339 | 110,36 | 108,94 | 110,00 | 00:00:00 | | 2018-11-27 | 107,85 | 913.470 | 109,99 | 107,62 | 109,97 | 00:00:00 | | 2018-11-28 | 111,15 | 1.338.036 | 111,47 | 108,23 | 108,34 | 00:00:00 | | 2018-11-29 | 110,38 | 928.266 | 111,23 | 109,50 | 111,12 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
