Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CHKP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 150.50 | 3.71 | 2.53% | 148.23 | 150.60 | 145.75 | 1,641,696 |
| 30 May 2024 | 146.79 | -2.26 | -1.52% | 148.09 | 148.29 | 146.79 | 669,978 |
| 29 May 2024 | 149.05 | -0.66 | -0.44% | 148.95 | 150.50 | 148.89 | 579,705 |
| 28 May 2024 | 149.71 | -4.71 | -3.05% | 152.32 | 153.32 | 148.695 | 490,284 |
| 24 May 2024 | 154.42 | 0.92 | 0.60% | 152.99 | 154.43 | 152.73 | 450,183 |
| 23 May 2024 | 153.50 | -0.02 | -0.01% | 153.65 | 154.90 | 152.615 | 490,622 |
| 22 May 2024 | 153.52 | 1.94 | 1.28% | 152.00 | 154.00 | 151.58 | 694,392 |
| 21 May 2024 | 151.58 | -0.28 | -0.18% | 151.04 | 151.92 | 149.51 | 561,948 |
| 20 May 2024 | 151.86 | 0.73 | 0.48% | 151.00 | 153.07 | 150.47 | 498,220 |
| 17 May 2024 | 151.13 | 0.03 | 0.02% | 150.68 | 151.60 | 150.24 | 608,749 |
| 16 May 2024 | 151.10 | 2.10 | 1.41% | 148.66 | 151.62 | 148.30 | 821,617 |
| 15 May 2024 | 149.00 | 0.09 | 0.06% | 148.82 | 149.88 | 148.05 | 635,669 |
| 14 May 2024 | 148.91 | -1.12 | -0.75% | 149.01 | 150.05 | 146.55 | 1,174,860 |
| 13 May 2024 | 150.03 | -1.54 | -1.02% | 150.62 | 152.025 | 149.2226 | 863,853 |
| 10 May 2024 | 151.57 | -0.81 | -0.53% | 152.06 | 153.12 | 151.27 | 492,740 |
| 09 May 2024 | 152.38 | -2.55 | -1.65% | 155.45 | 155.87 | 152.03 | 481,479 |
| 08 May 2024 | 154.93 | 0.19 | 0.12% | 153.97 | 155.64 | 153.92 | 518,213 |
| 07 May 2024 | 154.74 | 2.07 | 1.36% | 152.32 | 154.79 | 152.29 | 531,443 |
| 06 May 2024 | 152.67 | 1.47 | 0.97% | 151.09 | 152.77 | 151.09 | 444,743 |
| 03 May 2024 | 151.20 | 1.73 | 1.16% | 149.26 | 151.24 | 149.00 | 523,708 |
| 02 May 2024 | 149.47 | 0.50 | 0.34% | 149.53 | 151.43 | 149.055 | 580,940 |
| 01 May 2024 | 148.97 | -0.45 | -0.30% | 150.23 | 150.45 | 148.71 | 512,023 |
| 30 Abr 2024 | 149.42 | -1.04 | -0.69% | 149.76 | 151.83 | 148.61 | 790,932 |
| 29 Abr 2024 | 150.46 | -0.74 | -0.49% | 152.15 | 152.99 | 149.71 | 766,910 |
| 26 Abr 2024 | 151.20 | -1.75 | -1.14% | 153.05 | 155.61 | 149.45 | 1,275,456 |
| 25 Abr 2024 | 152.95 | -8.05 | -5.00% | 154.29 | 157.00 | 152.485 | 1,549,756 |
| 24 Abr 2024 | 161.00 | 0.20 | 0.12% | 161.00 | 161.94 | 160.22 | 1,035,020 |
| 23 Abr 2024 | 160.80 | 2.01 | 1.27% | 159.75 | 161.40 | 159.19 | 949,587 |
| 22 Abr 2024 | 158.79 | 0.84 | 0.53% | 159.16 | 160.36 | 158.205 | 622,551 |
| 19 Abr 2024 | 157.95 | -0.43 | -0.27% | 158.44 | 158.675 | 157.30 | 668,123 |
| 18 Abr 2024 | 158.38 | 0.29 | 0.18% | 158.33 | 160.655 | 156.92 | 616,014 |
| 17 Abr 2024 | 158.09 | 1.29 | 0.82% | 158.28 | 158.76 | 156.6346 | 652,908 |
| 16 Abr 2024 | 156.80 | -0.83 | -0.53% | 156.45 | 158.53 | 156.38 | 491,521 |
| 15 Abr 2024 | 157.63 | -4.10 | -2.54% | 162.01 | 162.33 | 157.57 | 577,274 |
| 12 Abr 2024 | 161.73 | -1.41 | -0.86% | 162.37 | 163.05 | 161.28 | 739,798 |
| 11 Abr 2024 | 163.14 | -1.51 | -0.92% | 165.12 | 166.06 | 162.40 | 612,089 |
| 10 Abr 2024 | 164.65 | 0.90 | 0.55% | 163.50 | 165.89 | 163.30 | 565,292 |
| 09 Abr 2024 | 163.75 | -0.39 | -0.24% | 164.83 | 166.71 | 162.71 | 436,636 |
| 08 Abr 2024 | 164.14 | -0.25 | -0.15% | 164.64 | 165.22 | 163.92 | 421,869 |
| 05 Abr 2024 | 164.39 | 1.65 | 1.01% | 163.65 | 165.45 | 163.17 | 468,588 |
| 04 Abr 2024 | 162.74 | -1.18 | -0.72% | 165.21 | 165.495 | 162.09 | 527,717 |
| 03 Abr 2024 | 163.92 | -0.33 | -0.20% | 163.60 | 166.17 | 163.60 | 493,879 |
| 02 Abr 2024 | 164.25 | -0.03 | -0.02% | 163.68 | 164.4799 | 162.76 | 534,800 |
| 01 Abr 2024 | 164.28 | 0.27 | 0.16% | 162.89 | 164.96 | 161.58 | 362,811 |
| 28 Mar 2024 | 164.01 | -0.14 | -0.09% | 164.15 | 165.99 | 163.61 | 443,113 |
| 27 Mar 2024 | 164.15 | 0.01 | 0.01% | 165.04 | 165.415 | 163.41 | 465,315 |
| 26 Mar 2024 | 164.14 | -0.15 | -0.09% | 164.86 | 165.67 | 163.69 | 526,097 |
| 25 Mar 2024 | 164.29 | -0.79 | -0.48% | 165.13 | 165.45 | 162.41 | 529,125 |
| 22 Mar 2024 | 165.08 | -0.57 | -0.34% | 166.34 | 166.46 | 164.165 | 391,105 |
| 21 Mar 2024 | 165.65 | 0.12 | 0.07% | 165.48 | 166.525 | 164.67 | 520,200 |
| 20 Mar 2024 | 165.53 | 1.55 | 0.95% | 164.00 | 165.56 | 163.51 | 390,491 |
| 19 Mar 2024 | 163.98 | -2.50 | -1.50% | 165.44 | 165.61 | 163.60 | 677,656 |
| 18 Mar 2024 | 166.48 | 1.89 | 1.15% | 165.75 | 167.625 | 164.96 | 432,813 |
| 15 Mar 2024 | 164.59 | -1.69 | -1.02% | 166.22 | 166.86 | 163.81 | 987,712 |
| 14 Mar 2024 | 166.28 | 1.48 | 0.90% | 165.50 | 168.82 | 165.40 | 936,945 |
| 13 Mar 2024 | 164.80 | 0.24 | 0.15% | 165.06 | 166.10 | 163.62 | 590,938 |
| 12 Mar 2024 | 164.56 | 1.09 | 0.67% | 164.65 | 165.14 | 163.18 | 748,355 |
| 11 Mar 2024 | 163.47 | 3.47 | 2.17% | 160.22 | 164.10 | 160.22 | 1,130,248 |
| 08 Mar 2024 | 160.00 | 1.59 | 1.00% | 158.55 | 160.07 | 157.625 | 670,555 |
| 07 Mar 2024 | 158.41 | 0.66 | 0.42% | 158.59 | 159.31 | 157.04 | 617,910 |
| 06 Mar 2024 | 157.75 | -0.09 | -0.06% | 160.54 | 163.535 | 157.69 | 898,155 |
| 05 Mar 2024 | 157.84 | -1.16 | -0.73% | 158.27 | 157.895 | 156.11 | 679,465 |
| 04 Mar 2024 | 159.00 | 0.95 | 0.60% | 157.83 | 159.69 | 157.13 | 732,486 |
