|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 15,76 | 7.117.200 | 15,80 | 13,50 | 13,75 | 00:00:00 | | 2002-07-25 | 15,05 | 6.008.500 | 15,66 | 14,90 | 15,25 | 00:00:00 | | 2002-07-26 | 15,69 | 3.112.800 | 15,75 | 14,95 | 15,30 | 00:00:00 | | 2002-07-29 | 16,81 | 5.542.100 | 17,25 | 16,29 | 16,49 | 00:00:00 | | 2002-07-30 | 17,47 | 7.317.600 | 18,01 | 16,57 | 16,65 | 00:00:00 | | 2002-07-31 | 16,78 | 5.389.000 | 17,55 | 16,63 | 17,52 | 00:00:00 | | 2002-08-01 | 15,87 | 5.662.000 | 17,30 | 15,80 | 16,75 | 00:00:00 | | 2002-08-02 | 16,01 | 5.229.600 | 16,49 | 15,72 | 15,95 | 00:00:00 | | 2002-08-05 | 14,87 | 7.131.900 | 16,15 | 14,73 | 16,00 | 00:00:00 | | 2002-08-06 | 15,71 | 6.352.100 | 16,16 | 15,12 | 15,35 | 00:00:00 | | 2002-08-07 | 15,59 | 6.256.600 | 16,60 | 14,93 | 16,30 | 00:00:00 | | 2002-08-08 | 17,17 | 7.523.600 | 17,28 | 15,52 | 15,85 | 00:00:00 | | 2002-08-09 | 16,90 | 5.300.200 | 17,36 | 16,55 | 16,65 | 00:00:00 | | 2002-08-12 | 16,89 | 3.969.300 | 16,90 | 16,28 | 16,83 | 00:00:00 | | 2002-08-13 | 15,80 | 6.787.700 | 17,50 | 15,76 | 16,72 | 00:00:00 | | 2002-08-14 | 17,09 | 6.497.200 | 17,23 | 15,71 | 15,96 | 00:00:00 | | 2002-08-15 | 17,79 | 6.580.800 | 17,96 | 16,90 | 17,59 | 00:00:00 | | 2002-08-16 | 18,00 | 5.632.300 | 18,29 | 17,28 | 17,32 | 00:00:00 | | 2002-08-19 | 18,36 | 5.336.000 | 18,65 | 17,94 | 17,94 | 00:00:00 | | 2002-08-20 | 17,56 | 5.999.100 | 18,75 | 17,55 | 18,18 | 00:00:00 | | 2002-08-21 | 18,39 | 6.024.600 | 18,70 | 17,72 | 17,76 | 00:00:00 | | 2002-08-22 | 18,63 | 4.537.500 | 18,88 | 18,15 | 18,25 | 00:00:00 | | 2002-08-23 | 18,63 | 3.902.800 | 18,89 | 18,30 | 18,45 | 00:00:00 | | 2002-08-26 | 18,71 | 3.614.000 | 18,95 | 18,15 | 18,78 | 00:00:00 | | 2002-08-27 | 17,78 | 4.872.800 | 19,03 | 17,67 | 18,92 | 00:00:00 | | 2002-08-28 | 17,07 | 4.558.200 | 17,83 | 16,86 | 17,59 | 00:00:00 | | 2002-08-29 | 17,42 | 4.102.600 | 17,55 | 16,60 | 16,82 | 00:00:00 | | 2002-08-30 | 16,75 | 2.426.300 | 17,49 | 16,70 | 17,02 | 00:00:00 | | 2002-09-03 | 15,55 | 5.259.800 | 16,38 | 15,55 | 16,30 | 00:00:00 | | 2002-09-04 | 16,46 | 4.359.400 | 16,74 | 15,61 | 15,67 | 00:00:00 | | 2002-09-05 | 16,17 | 6.195.900 | 16,86 | 15,95 | 16,09 | 00:00:00 | | 2002-09-06 | 17,07 | 4.491.200 | 17,49 | 16,46 | 16,47 | 00:00:00 | | 2002-09-09 | 17,87 | 4.445.900 | 17,96 | 16,55 | 16,65 | 00:00:00 | | 2002-09-10 | 17,93 | 4.025.000 | 18,19 | 17,55 | 17,65 | 00:00:00 | | 2002-09-11 | 18,36 | 3.199.000 | 18,75 | 18,00 | 18,27 | 00:00:00 | | 2002-09-12 | 17,45 | 3.312.500 | 17,98 | 17,40 | 17,98 | 00:00:00 | | 2002-09-13 | 17,80 | 2.465.000 | 17,92 | 17,33 | 17,45 | 00:00:00 | | 2002-09-16 | 17,11 | 3.613.000 | 17,76 | 17,00 | 17,63 | 00:00:00 | | 2002-09-17 | 17,06 | 3.585.500 | 17,80 | 16,90 | 17,60 | 00:00:00 | | 2002-09-18 | 17,17 | 3.828.700 | 17,35 | 16,35 | 16,51 | 00:00:00 | | 2002-09-19 | 15,75 | 5.308.300 | 16,74 | 15,64 | 16,67 | 00:00:00 | | 2002-09-20 | 15,53 | 5.372.900 | 16,26 | 15,14 | 16,22 | 00:00:00 | | 2002-09-23 | 15,01 | 5.304.800 | 15,40 | 14,81 | 15,20 | 00:00:00 | | 2002-09-24 | 15,00 | 4.409.900 | 15,47 | 14,50 | 14,54 | 00:00:00 | | 2002-09-25 | 15,25 | 6.351.100 | 15,42 | 14,07 | 15,17 | 00:00:00 | | 2002-09-26 | 14,83 | 5.357.200 | 15,40 | 14,70 | 15,27 | 00:00:00 | | 2002-09-27 | 14,20 | 5.030.300 | 14,95 | 14,18 | 14,64 | 00:00:00 | | 2002-09-30 | 13,74 | 5.483.800 | 14,38 | 13,57 | 13,80 | 00:00:00 | | 2002-10-01 | 13,23 | 6.824.400 | 14,01 | 12,85 | 14,00 | 00:00:00 | | 2002-10-02 | 13,00 | 5.879.300 | 13,85 | 12,97 | 13,11 | 00:00:00 | | 2002-10-03 | 13,41 | 7.857.800 | 13,96 | 13,35 | 13,75 | 00:00:00 | | 2002-10-04 | 13,58 | 4.473.700 | 13,85 | 13,17 | 13,46 | 00:00:00 | | 2002-10-07 | 13,06 | 4.662.900 | 13,80 | 13,00 | 13,54 | 00:00:00 | | 2002-10-08 | 13,10 | 3.954.000 | 13,41 | 12,80 | 13,29 | 00:00:00 | | 2002-10-09 | 13,00 | 4.361.100 | 13,39 | 12,62 | 12,97 | 00:00:00 | | 2002-10-10 | 13,99 | 4.976.700 | 14,10 | 13,02 | 13,06 | 00:00:00 | | 2002-10-11 | 14,92 | 5.579.400 | 15,05 | 14,25 | 14,29 | 00:00:00 | | 2002-10-14 | 15,29 | 4.725.300 | 15,59 | 14,33 | 14,63 | 00:00:00 | | 2002-10-15 | 15,94 | 5.279.600 | 16,35 | 15,74 | 16,15 | 00:00:00 | | 2002-10-16 | 16,05 | 4.790.700 | 16,20 | 15,61 | 15,64 | 00:00:00 | | 2002-10-17 | 16,73 | 4.933.600 | 17,34 | 16,55 | 17,19 | 00:00:00 | | 2002-10-18 | 13,28 | 22.194.300 | 14,00 | 13,02 | 13,65 | 00:00:00 | | 2002-10-21 | 13,02 | 5.905.200 | 13,37 | 13,00 | 13,20 | 00:00:00 | | 2002-10-22 | 13,09 | 4.717.400 | 13,48 | 12,75 | 12,96 | 00:00:00 | | 2002-10-23 | 13,45 | 3.135.400 | 13,49 | 12,87 | 12,97 | 00:00:00 | | 2002-10-24 | 13,89 | 5.615.600 | 14,37 | 13,81 | 13,93 | 00:00:00 | | 2002-10-25 | 14,52 | 3.971.000 | 14,62 | 13,50 | 13,63 | 00:00:00 | | 2002-10-28 | 14,23 | 3.597.700 | 14,99 | 14,07 | 14,82 | 00:00:00 | | 2002-10-29 | 13,50 | 3.993.800 | 14,82 | 13,40 | 14,30 | 00:00:00 | | 2002-10-30 | 13,95 | 3.923.800 | 14,40 | 13,45 | 13,61 | 00:00:00 | | 2002-10-31 | 13,79 | 3.160.300 | 14,36 | 13,63 | 14,01 | 00:00:00 | | 2002-11-01 | 14,25 | 3.277.400 | 14,40 | 13,56 | 13,73 | 00:00:00 | | 2002-11-04 | 14,80 | 4.579.900 | 15,40 | 14,61 | 14,88 | 00:00:00 | | 2002-11-05 | 15,60 | 4.199.100 | 15,66 | 14,54 | 14,65 | 00:00:00 | | 2002-11-06 | 15,55 | 6.186.000 | 15,68 | 14,68 | 15,05 | 00:00:00 | | 2002-11-07 | 14,76 | 4.465.300 | 15,30 | 14,37 | 15,25 | 00:00:00 | | 2002-11-08 | 14,36 | 4.132.500 | 15,12 | 14,22 | 14,80 | 00:00:00 | | 2002-11-11 | 13,75 | 3.454.500 | 14,31 | 13,70 | 14,31 | 00:00:00 | | 2002-11-12 | 13,91 | 3.626.400 | 14,27 | 13,69 | 13,90 | 00:00:00 | | 2002-11-13 | 14,90 | 7.630.700 | 15,18 | 13,65 | 13,80 | 00:00:00 | | 2002-11-14 | 15,37 | 5.914.600 | 15,44 | 14,63 | 15,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
