|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 29,50 | 6.328.300 | 29,80 | 28,75 | 29,80 | 00:00:00 | | 2002-04-02 | 28,01 | 6.811.000 | 29,08 | 27,85 | 28,50 | 00:00:00 | | 2002-04-03 | 27,46 | 6.850.800 | 28,45 | 27,30 | 28,02 | 00:00:00 | | 2002-04-04 | 22,07 | 57.361.000 | 23,04 | 20,09 | 20,10 | 00:00:00 | | 2002-04-05 | 22,33 | 14.595.000 | 23,50 | 22,25 | 22,90 | 00:00:00 | | 2002-04-08 | 22,33 | 11.437.300 | 22,44 | 21,50 | 21,91 | 00:00:00 | | 2002-04-09 | 21,12 | 9.176.800 | 22,98 | 21,02 | 22,60 | 00:00:00 | | 2002-04-10 | 21,41 | 7.656.900 | 21,84 | 20,83 | 21,55 | 00:00:00 | | 2002-04-11 | 20,45 | 8.570.000 | 21,25 | 20,20 | 21,20 | 00:00:00 | | 2002-04-12 | 20,72 | 7.014.700 | 21,10 | 20,17 | 20,72 | 00:00:00 | | 2002-04-15 | 21,25 | 4.430.200 | 21,53 | 20,45 | 20,85 | 00:00:00 | | 2002-04-16 | 21,43 | 4.729.100 | 22,15 | 21,35 | 21,90 | 00:00:00 | | 2002-04-17 | 20,52 | 6.717.600 | 21,90 | 20,43 | 21,61 | 00:00:00 | | 2002-04-18 | 20,28 | 5.138.900 | 20,85 | 20,17 | 20,45 | 00:00:00 | | 2002-04-19 | 20,01 | 7.393.700 | 20,64 | 19,79 | 20,53 | 00:00:00 | | 2002-04-22 | 18,63 | 9.802.500 | 19,60 | 18,49 | 19,60 | 00:00:00 | | 2002-04-23 | 18,20 | 9.448.500 | 19,18 | 18,02 | 18,57 | 00:00:00 | | 2002-04-24 | 18,25 | 12.496.000 | 19,65 | 17,78 | 19,61 | 00:00:00 | | 2002-04-25 | 18,88 | 8.211.400 | 19,16 | 17,91 | 18,15 | 00:00:00 | | 2002-04-26 | 17,64 | 9.206.200 | 19,50 | 17,54 | 19,23 | 00:00:00 | | 2002-04-29 | 16,68 | 10.442.500 | 18,13 | 16,24 | 17,59 | 00:00:00 | | 2002-04-30 | 18,15 | 8.460.700 | 18,25 | 16,85 | 16,85 | 00:00:00 | | 2002-05-01 | 17,43 | 9.196.700 | 18,10 | 16,77 | 17,98 | 00:00:00 | | 2002-05-02 | 16,90 | 6.191.500 | 17,85 | 16,75 | 17,20 | 00:00:00 | | 2002-05-03 | 16,64 | 5.686.400 | 17,15 | 16,33 | 17,09 | 00:00:00 | | 2002-05-06 | 16,00 | 5.878.900 | 16,69 | 15,73 | 16,52 | 00:00:00 | | 2002-05-07 | 16,35 | 5.454.400 | 16,65 | 15,76 | 16,42 | 00:00:00 | | 2002-05-08 | 18,94 | 10.793.300 | 19,18 | 17,24 | 17,28 | 00:00:00 | | 2002-05-09 | 18,29 | 6.397.800 | 18,68 | 17,65 | 18,37 | 00:00:00 | | 2002-05-10 | 17,48 | 5.171.100 | 18,70 | 17,05 | 18,56 | 00:00:00 | | 2002-05-13 | 18,22 | 3.646.800 | 18,43 | 17,41 | 17,80 | 00:00:00 | | 2002-05-14 | 19,81 | 7.712.700 | 20,05 | 18,97 | 19,03 | 00:00:00 | | 2002-05-15 | 19,08 | 7.618.000 | 20,35 | 18,53 | 19,26 | 00:00:00 | | 2002-05-16 | 19,73 | 4.868.800 | 19,96 | 19,02 | 19,24 | 00:00:00 | | 2002-05-17 | 20,21 | 5.901.900 | 20,68 | 19,73 | 20,35 | 00:00:00 | | 2002-05-20 | 19,80 | 4.091.000 | 20,16 | 19,47 | 19,88 | 00:00:00 | | 2002-05-21 | 18,75 | 5.987.800 | 20,11 | 18,65 | 20,10 | 00:00:00 | | 2002-05-22 | 17,32 | 11.809.700 | 18,67 | 16,85 | 18,26 | 00:00:00 | | 2002-05-23 | 18,01 | 4.990.500 | 18,18 | 17,25 | 17,71 | 00:00:00 | | 2002-05-24 | 18,00 | 3.655.700 | 18,30 | 17,85 | 17,91 | 00:00:00 | | 2002-05-28 | 17,71 | 4.361.200 | 18,25 | 17,45 | 18,24 | 00:00:00 | | 2002-05-29 | 16,83 | 6.113.300 | 17,51 | 16,56 | 17,48 | 00:00:00 | | 2002-05-30 | 17,01 | 5.244.400 | 17,25 | 16,41 | 16,68 | 00:00:00 | | 2002-05-31 | 16,26 | 4.883.100 | 17,24 | 16,16 | 17,05 | 00:00:00 | | 2002-06-03 | 15,60 | 5.000.100 | 16,30 | 15,50 | 16,05 | 00:00:00 | | 2002-06-04 | 16,88 | 11.207.300 | 17,23 | 15,13 | 15,54 | 00:00:00 | | 2002-06-05 | 16,91 | 7.817.900 | 17,29 | 15,93 | 16,92 | 00:00:00 | | 2002-06-06 | 16,91 | 5.297.700 | 17,71 | 16,45 | 16,70 | 00:00:00 | | 2002-06-07 | 16,75 | 4.925.100 | 16,91 | 16,09 | 16,10 | 00:00:00 | | 2002-06-10 | 16,80 | 4.887.100 | 17,49 | 16,26 | 16,76 | 00:00:00 | | 2002-06-11 | 15,91 | 5.101.800 | 16,71 | 15,82 | 16,69 | 00:00:00 | | 2002-06-12 | 15,46 | 10.639.800 | 15,65 | 14,65 | 15,64 | 00:00:00 | | 2002-06-13 | 15,09 | 7.836.200 | 15,45 | 14,80 | 15,40 | 00:00:00 | | 2002-06-14 | 15,19 | 9.373.500 | 15,28 | 14,10 | 14,60 | 00:00:00 | | 2002-06-17 | 15,54 | 3.454.100 | 15,70 | 15,25 | 15,39 | 00:00:00 | | 2002-06-18 | 15,41 | 3.310.800 | 15,95 | 15,32 | 15,39 | 00:00:00 | | 2002-06-19 | 14,98 | 4.049.900 | 15,40 | 14,78 | 15,25 | 00:00:00 | | 2002-06-20 | 14,59 | 5.092.800 | 15,01 | 14,51 | 14,80 | 00:00:00 | | 2002-06-21 | 14,30 | 4.410.300 | 14,93 | 14,15 | 14,36 | 00:00:00 | | 2002-06-24 | 13,78 | 8.839.700 | 14,08 | 13,30 | 13,92 | 00:00:00 | | 2002-06-25 | 13,01 | 6.425.600 | 14,02 | 12,74 | 13,70 | 00:00:00 | | 2002-06-26 | 13,00 | 7.737.100 | 13,50 | 12,00 | 12,25 | 00:00:00 | | 2002-06-27 | 13,56 | 5.231.000 | 13,73 | 12,80 | 13,40 | 00:00:00 | | 2002-06-28 | 13,56 | 4.118.100 | 14,10 | 13,39 | 13,50 | 00:00:00 | | 2002-07-01 | 12,11 | 4.814.000 | 13,48 | 12,00 | 13,16 | 00:00:00 | | 2002-07-02 | 12,58 | 12.770.200 | 12,75 | 10,37 | 11,25 | 00:00:00 | | 2002-07-03 | 14,37 | 10.995.800 | 14,45 | 12,00 | 12,08 | 00:00:00 | | 2002-07-05 | 14,26 | 3.210.200 | 14,87 | 14,10 | 14,66 | 00:00:00 | | 2002-07-08 | 13,83 | 3.912.600 | 14,60 | 13,70 | 14,26 | 00:00:00 | | 2002-07-09 | 13,41 | 3.179.300 | 14,09 | 13,17 | 13,84 | 00:00:00 | | 2002-07-10 | 13,04 | 3.727.600 | 14,00 | 12,77 | 13,53 | 00:00:00 | | 2002-07-11 | 13,18 | 6.160.600 | 13,24 | 12,10 | 12,77 | 00:00:00 | | 2002-07-12 | 13,33 | 5.305.700 | 13,74 | 12,70 | 13,50 | 00:00:00 | | 2002-07-15 | 14,50 | 7.037.000 | 14,53 | 12,94 | 13,17 | 00:00:00 | | 2002-07-16 | 14,07 | 6.074.000 | 14,96 | 14,00 | 14,77 | 00:00:00 | | 2002-07-17 | 14,12 | 5.392.600 | 14,98 | 13,80 | 14,94 | 00:00:00 | | 2002-07-18 | 14,00 | 3.434.100 | 14,22 | 13,64 | 14,09 | 00:00:00 | | 2002-07-19 | 13,86 | 4.198.600 | 14,23 | 13,41 | 13,50 | 00:00:00 | | 2002-07-22 | 14,93 | 12.205.200 | 14,95 | 14,00 | 14,60 | 00:00:00 | | 2002-07-23 | 14,22 | 9.227.700 | 15,50 | 14,12 | 15,10 | 00:00:00 | | 2002-07-24 | 15,76 | 7.117.200 | 15,80 | 13,50 | 13,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
