(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-15 | 00:00:00 | 111,14 | 112,23 | 110,06 | 111,11 | 950.739 | | 2018-10-16 | 00:00:00 | 112,40 | 113,72 | 111,54 | 113,30 | 1.543.461 | | 2018-10-17 | 00:00:00 | 113,12 | 113,12 | 110,86 | 112,08 | 1.247.519 | | 2018-10-18 | 00:00:00 | 111,39 | 112,30 | 110,84 | 112,11 | 137.381 | | 2018-10-19 | 00:00:00 | 112,06 | 113,03 | 110,26 | 110,27 | 1.037.103 | | 2018-10-22 | 00:00:00 | 111,01 | 113,13 | 110,33 | 112,81 | 369.159 | | 2018-10-23 | 00:00:00 | 111,11 | 113,77 | 110,51 | 113,15 | 2.063.293 | | 2018-10-24 | 00:00:00 | 113,15 | 114,45 | 108,16 | 108,33 | 2.569.527 | | 2018-10-25 | 00:00:00 | 108,29 | 110,08 | 108,00 | 109,23 | 1.573.850 | | 2018-10-26 | 00:00:00 | 106,11 | 109,55 | 106,00 | 108,37 | 1.215.464 | | 2018-10-29 | 00:00:00 | 109,32 | 110,40 | 105,12 | 106,84 | 1.308.117 | | 2018-10-30 | 00:00:00 | 106,94 | 107,95 | 105,43 | 107,26 | 1.266.360 | | 2018-10-31 | 00:00:00 | 108,55 | 111,28 | 107,90 | 111,00 | 1.691.521 | | 2018-11-01 | 00:00:00 | 111,01 | 111,72 | 109,34 | 111,38 | 834.580 | | 2018-11-02 | 00:00:00 | 111,91 | 112,42 | 109,67 | 111,00 | 912.577 | | 2018-11-05 | 00:00:00 | 111,05 | 112,15 | 110,51 | 111,64 | 753.305 | | 2018-11-06 | 00:00:00 | 111,21 | 112,77 | 111,00 | 111,84 | 994.507 | | 2018-11-07 | 00:00:00 | 112,97 | 113,47 | 112,17 | 112,85 | 1.225.101 | | 2018-11-08 | 00:00:00 | 112,36 | 113,18 | 111,07 | 111,61 | 951.939 | | 2018-11-09 | 00:00:00 | 110,76 | 112,73 | 109,01 | 112,64 | 1.166.720 | | 2018-11-12 | 00:00:00 | 111,87 | 112,06 | 110,66 | 110,78 | 763.685 | | 2018-11-13 | 00:00:00 | 111,37 | 112,40 | 110,03 | 110,93 | 890.302 | | 2018-11-14 | 00:00:00 | 111,50 | 112,78 | 110,79 | 111,29 | 861.008 | | 2018-11-15 | 00:00:00 | 110,70 | 111,54 | 110,23 | 111,37 | 21.646 | | 2018-11-16 | 00:00:00 | 113,10 | 114,40 | 112,24 | 114,34 | 713.159 | | 2018-11-19 | 00:00:00 | 113,80 | 113,89 | 110,92 | 111,42 | 851.568 | | 2018-11-20 | 00:00:00 | 110,38 | 110,98 | 109,06 | 109,73 | 456.018 | | 2018-11-21 | 00:00:00 | 108,14 | 109,00 | 107,28 | 107,99 | 871.129 | | 2018-11-23 | 00:00:00 | 106,79 | 109,90 | 106,62 | 109,14 | 489.897 | | 2018-11-26 | 00:00:00 | 110,00 | 110,36 | 108,94 | 110,20 | 664.339 | | 2018-11-27 | 00:00:00 | 109,97 | 109,99 | 107,62 | 107,85 | 913.470 | | 2018-11-28 | 00:00:00 | 108,34 | 111,47 | 108,23 | 111,15 | 1.338.036 | | 2018-11-29 | 00:00:00 | 111,12 | 111,23 | 109,50 | 110,38 | 928.266 | | | << < 101 102 103 104 > >> |
|
