(Login BolsaPT & Canal Forex) |
|
 Check Point Softw - [Ticker: CHKP] |     | | Última Trade | 110,380 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.77 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 103,520 x 200 - 103,550 x 200 | EPS | 0,00 | | Abertura | 111,120 | PER | 0,00% | | Máximo | 111,225 | Pagamento Dividendo | | | Mínimo | 109,500 | Data Ex-Dividendo | | | Fecho Anterior | 111,150 | Yield | | | Volume | 928.266 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CHKP de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-25 | 00:00:00 | 94,50 | 97,25 | 93,76 | 96,33 | 6.143.110 | | 2018-04-26 | 00:00:00 | 96,11 | 98,99 | 96,06 | 97,48 | 3.333.644 | | 2018-04-27 | 00:00:00 | 97,84 | 98,30 | 95,62 | 95,73 | 1.446.812 | | 2018-04-30 | 00:00:00 | 96,27 | 97,02 | 95,35 | 96,51 | 1.148.028 | | 2018-05-01 | 00:00:00 | 96,27 | 98,52 | 95,99 | 98,48 | 1.196.720 | | 2018-05-02 | 00:00:00 | 97,93 | 98,48 | 96,75 | 96,94 | 1.484.862 | | 2018-05-03 | 00:00:00 | 96,75 | 97,81 | 95,41 | 97,61 | 1.147.483 | | 2018-05-04 | 00:00:00 | 97,37 | 99,12 | 96,35 | 98,66 | 1.249.112 | | 2018-05-07 | 00:00:00 | 98,51 | 99,72 | 98,17 | 99,47 | 1.252.341 | | 2018-05-08 | 00:00:00 | 99,48 | 100,15 | 99,08 | 99,93 | 1.483.769 | | 2018-05-09 | 00:00:00 | 98,73 | 100,53 | 98,50 | 99,80 | 1.133.446 | | 2018-05-10 | 00:00:00 | 100,00 | 100,97 | 99,76 | 100,21 | 919.464 | | 2018-05-11 | 00:00:00 | 100,07 | 100,80 | 99,55 | 100,23 | 1.055.298 | | 2018-05-14 | 00:00:00 | 100,17 | 100,97 | 98,83 | 98,95 | 1.021.179 | | 2018-05-15 | 00:00:00 | 97,94 | 97,96 | 96,47 | 96,85 | 1.729.489 | | 2018-05-16 | 00:00:00 | 96,91 | 97,10 | 95,61 | 96,40 | 1.335.065 | | 2018-05-17 | 00:00:00 | 96,43 | 96,69 | 95,03 | 95,96 | 1.557.049 | | 2018-05-18 | 00:00:00 | 96,21 | 96,49 | 95,63 | 95,68 | 787.430 | | 2018-05-21 | 00:00:00 | 96,03 | 97,22 | 96,03 | 96,83 | 622.186 | | 2018-05-22 | 00:00:00 | 97,01 | 97,79 | 96,17 | 96,34 | 850.708 | | 2018-05-23 | 00:00:00 | 95,77 | 96,63 | 95,61 | 96,62 | 679.735 | | 2018-05-24 | 00:00:00 | 96,72 | 96,75 | 95,37 | 96,41 | 833.339 | | 2018-05-25 | 00:00:00 | 96,79 | 97,22 | 96,32 | 97,06 | 817.934 | | 2018-05-29 | 00:00:00 | 96,15 | 97,02 | 95,91 | 96,49 | 794.532 | | 2018-05-30 | 00:00:00 | 97,04 | 97,44 | 96,57 | 96,95 | 898.916 | | 2018-05-31 | 00:00:00 | 97,06 | 97,89 | 96,50 | 97,16 | 203.865 | | 2018-06-01 | 00:00:00 | 97,07 | 99,33 | 97,07 | 99,04 | 1.492.364 | | 2018-06-04 | 00:00:00 | 98,86 | 100,19 | 97,29 | 98,65 | 1.413.057 | | 2018-06-05 | 00:00:00 | 98,98 | 99,14 | 97,85 | 98,37 | 1.108.898 | | 2018-06-06 | 00:00:00 | 98,67 | 99,21 | 97,98 | 98,83 | 936.560 | | 2018-06-07 | 00:00:00 | 98,72 | 99,14 | 97,69 | 98,02 | 1.127.798 | | 2018-06-08 | 00:00:00 | 98,23 | 99,35 | 98,00 | 99,10 | 728.800 | | 2018-06-11 | 00:00:00 | 99,13 | 99,54 | 98,79 | 99,33 | 500.693 | | 2018-06-12 | 00:00:00 | 99,80 | 100,99 | 99,20 | 100,88 | 855.458 | | 2018-06-13 | 00:00:00 | 100,88 | 100,99 | 99,77 | 100,07 | 763.720 | | 2018-06-14 | 00:00:00 | 99,95 | 100,49 | 99,59 | 99,95 | 778.357 | | 2018-06-15 | 00:00:00 | 99,72 | 100,09 | 98,55 | 99,97 | 1.866.387 | | 2018-06-18 | 00:00:00 | 99,23 | 100,44 | 99,23 | 100,33 | 265.210 | | 2018-06-19 | 00:00:00 | 99,90 | 99,93 | 99,03 | 99,59 | 745.860 | | 2018-06-20 | 00:00:00 | 99,72 | 100,24 | 99,32 | 99,51 | 895.542 | | 2018-06-21 | 00:00:00 | 99,60 | 99,82 | 98,21 | 98,33 | 881.085 | | | << < 101 102 103 104 > >> |
|
