Check Point SoftWare Technologies Ltd (CHKP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
700.887 |
3,67%
|
126,335
|
126,335
|
130,87
|
130,63
|
| 23/07/2026 |
581.727 |
-1,58%
|
127,91
|
124,77
|
129,73
|
126,01
|
| 22/07/2026 |
689.084 |
-1,98%
|
133,144
|
127,22
|
133,144
|
127,91
|
| 21/07/2026 |
687.086 |
-3,91%
|
135,71
|
129,92
|
135,71
|
130,46
|
| 20/07/2026 |
461.861 |
-1,09%
|
136,00
|
133,91
|
138,23
|
135,73
|
| 17/07/2026 |
503.567 |
0,43%
|
136,50
|
132,78
|
139,22
|
137,10
|
| 16/07/2026 |
953.300 |
3,18%
|
132,44
|
130,807
|
136,73
|
136,51
|
| 15/07/2026 |
992.118 |
-3,38%
|
131,3067
|
130,19
|
136,205
|
132,39
|
| 14/07/2026 |
807.704 |
2,01%
|
132,00
|
130,00
|
138,19
|
137,02
|
| 13/07/2026 |
600.227 |
1,99%
|
132,1787
|
131,405
|
135,555
|
134,32
|
| 10/07/2026 |
715.608 |
-4,68%
|
138,01
|
130,23
|
139,235
|
131,70
|
| 09/07/2026 |
456.695 |
0,94%
|
136,84
|
132,43
|
138,36
|
138,16
|
| 08/07/2026 |
623.210 |
-1,38%
|
140,57
|
135,47
|
140,57
|
136,85
|
| 07/07/2026 |
752.326 |
-0,16%
|
140,31
|
137,08
|
142,10
|
138,75
|
| 06/07/2026 |
623.931 |
1,61%
|
136,99
|
133,35
|
139,93
|
138,87
|
| 02/07/2026 |
732.519 |
1,75%
|
137,977
|
133,10
|
137,977
|
136,58
|
| 01/07/2026 |
907.493 |
2,15%
|
135,00
|
133,06
|
136,99
|
134,29
|
| 30/06/2026 |
793.743 |
2,08%
|
129,00
|
126,7473
|
131,94
|
131,43
|
| 29/06/2026 |
680.180 |
-1,07%
|
134,00
|
128,395
|
134,00
|
128,75
|
| 26/06/2026 |
678.861 |
5,89%
|
122,88
|
122,88
|
130,33
|
130,05
|
| 25/06/2026 |
676.060 |
-1,53%
|
124,44
|
121,84
|
125,855
|
122,84
|
| 24/06/2026 |
542.277 |
0,70%
|
123,48
|
122,7899
|
127,20
|
124,68
|
| 23/06/2026 |
582.855 |
2,98%
|
120,00
|
120,00
|
125,15
|
123,89
|
| 18/06/2026 |
966.659 |
0,36%
|
122,10
|
117,52
|
123,77
|
120,30
|
| 17/06/2026 |
547.689 |
-0,12%
|
121,29
|
119,42
|
122,90
|
121,89
|
| 16/06/2026 |
471.484 |
-1,26%
|
123,46
|
121,355
|
125,47
|
121,96
|
| 15/06/2026 |
609.104 |
-0,52%
|
129,8652
|
122,14
|
129,8652
|
123,46
|
| 12/06/2026 |
617.237 |
0,76%
|
123,12
|
121,25
|
125,952
|
124,06
|
| 11/06/2026 |
806.252 |
-2,12%
|
125,69
|
120,93
|
125,69
|
123,12
|
| 10/06/2026 |
467.750 |
-1,42%
|
125,093
|
124,02
|
128,84
|
125,69
|
| 09/06/2026 |
739.385 |
-1,42%
|
129,28
|
125,55
|
129,90
|
127,43
|
| 08/06/2026 |
1.152.481 |
-4,82%
|
139,50
|
128,465
|
139,50
|
129,28
|
| 05/06/2026 |
1.078.275 |
-0,45%
|
136,44
|
135,00
|
137,29
|
135,82
|
| 04/06/2026 |
959.405 |
0,51%
|
134,54
|
134,27
|
138,58
|
136,46
|
| 03/06/2026 |
1.020.494 |
-3,09%
|
140,70
|
135,14
|
140,70
|
135,68
|
| 02/06/2026 |
1.002.116 |
0,72%
|
137,45
|
133,6512
|
141,31
|
140,07
|
| 01/06/2026 |
1.109.577 |
2,96%
|
136,6875
|
134,81
|
139,86
|
139,05
|
| 29/05/2026 |
731.719 |
2,88%
|
131,96
|
130,85
|
135,58
|
135,05
|
| 28/05/2026 |
1.021.640 |
2,04%
|
130,44
|
127,26
|
132,9988
|
131,33
|
| 27/05/2026 |
823.741 |
-1,81%
|
131,08
|
127,26
|
131,08
|
128,71
|
| 26/05/2026 |
901.433 |
-1,91%
|
133,18
|
130,5301
|
133,18
|
131,08
|
| 22/05/2026 |
828.097 |
1,49%
|
131,73
|
131,73
|
134,79
|
133,63
|
| 21/05/2026 |
1.241.164 |
2,65%
|
127,23
|
126,215
|
132,68
|
131,73
|
| 20/05/2026 |
705.765 |
1,87%
|
125,46
|
122,70
|
128,50
|
128,33
|
| 19/05/2026 |
866.835 |
-1,02%
|
128,33
|
125,90
|
129,89
|
125,98
|
| 18/05/2026 |
1.116.117 |
2,62%
|
123,50
|
122,24
|
127,80
|
127,28
|
| 15/05/2026 |
885.042 |
2,44%
|
120,18
|
117,81
|
124,32
|
124,03
|
| 14/05/2026 |
1.080.371 |
4,41%
|
115,17
|
114,51
|
120,89
|
120,25
|
| 13/05/2026 |
997.933 |
-1,01%
|
117,02
|
113,475
|
117,02
|
115,17
|
| 12/05/2026 |
885.255 |
0,80%
|
114,66
|
114,66
|
117,25
|
116,34
|
| 11/05/2026 |
1.210.078 |
0,43%
|
116,22
|
113,45
|
117,82
|
115,42
|
| 08/05/2026 |
1.197.089 |
-0,56%
|
115,11
|
112,36
|
115,24
|
114,93
|
| 07/05/2026 |
2.082.798 |
1,08%
|
115,76
|
112,87
|
118,206
|
115,56
|
| 06/05/2026 |
1.390.096 |
-2,87%
|
116,80
|
112,73
|
116,80
|
114,27
|
| 05/05/2026 |
1.459.779 |
0,62%
|
117,31
|
113,2725
|
118,00
|
117,64
|
| 04/05/2026 |
1.959.613 |
2,02%
|
114,51
|
114,21
|
118,47
|
116,91
|
| 01/05/2026 |
2.288.031 |
1,81%
|
114,3995
|
114,07
|
117,25
|
114,51
|
| 30/04/2026 |
5.587.790 |
-19,40%
|
126,00
|
112,23
|
127,00
|
112,47
|
| 29/04/2026 |
1.097.397 |
0,55%
|
140,00
|
136,01
|
141,45
|
139,96
|
| 28/04/2026 |
746.358 |
0,85%
|
138,47
|
137,311
|
140,26
|
139,29
|
| 27/04/2026 |
161.009 |
1,77%
|
133,50
|
133,50
|
138,26
|
138,11
|
| 24/04/2026 |
386.613 |
0,64%
|
133,82
|
132,39
|
137,2981
|
134,67
|
| 23/04/2026 |
904.086 |
-5,55%
|
140,05
|
130,93
|
142,1645
|
133,82
|
| 22/04/2026 |
574.806 |
1,14%
|
142,00
|
139,50
|
142,30
|
141,68
|
| 21/04/2026 |
762.750 |
1,40%
|
138,15
|
138,15
|
142,4688
|
140,08
|
| 20/04/2026 |
566.195 |
1,26%
|
139,30
|
134,65
|
139,30
|
138,15
|
| 17/04/2026 |
577.571 |
-0,86%
|
138,60
|
135,90
|
139,44
|
136,43
|
| 16/04/2026 |
1.034.524 |
2,14%
|
136,8287
|
135,32
|
139,97
|
137,61
|
| 15/04/2026 |
1.332.672 |
-0,07%
|
135,30
|
132,43
|
137,981
|
134,69
|
| 14/04/2026 |
1.065.490 |
-5,15%
|
142,10
|
134,38
|
143,245
|
134,78
|
| 13/04/2026 |
718.661 |
5,09%
|
135,22
|
135,22
|
142,30
|
142,10
|
| 10/04/2026 |
1.006.286 |
-4,67%
|
143,79
|
134,38
|
143,79
|
135,22
|
| 09/04/2026 |
491.893 |
-2,79%
|
145,50
|
139,87
|
145,57
|
141,85
|
| 08/04/2026 |
680.510 |
-1,71%
|
148,40
|
145,02
|
151,77
|
145,87
|
| 07/04/2026 |
584.327 |
0,14%
|
147,6451
|
146,34
|
149,51
|
148,40
|
| 06/04/2026 |
526.881 |
-0,03%
|
147,50
|
146,595
|
148,9999
|
148,19
|
| 02/04/2026 |
591.079 |
1,70%
|
145,20
|
144,495
|
148,37
|
148,23
|
| 01/04/2026 |
706.206 |
2,04%
|
142,92
|
140,18
|
146,00
|
145,76
|
| 31/03/2026 |
480.758 |
1,16%
|
143,50
|
140,66
|
144,32
|
142,85
|
| 30/03/2026 |
635.986 |
1,70%
|
140,34
|
139,845
|
143,40
|
141,20
|
| 27/03/2026 |
606.910 |
-2,85%
|
138,51
|
135,98
|
143,70
|
138,84
|
| 26/03/2026 |
390.731 |
0,25%
|
142,49
|
140,50
|
144,6199
|
142,82
|
| 25/03/2026 |
589.535 |
-1,47%
|
146,00
|
142,00
|
147,00
|
142,41
|
| 24/03/2026 |
740.491 |
-4,46%
|
151,25
|
143,795
|
151,26
|
144,53
|
| 23/03/2026 |
257.234 |
-0,91%
|
152,73
|
151,0125
|
154,9999
|
151,25
|
| 20/03/2026 |
339.960 |
-1,26%
|
164,99
|
150,54
|
164,99
|
152,73
|
| 19/03/2026 |
467.314 |
0,89%
|
153,16
|
153,07
|
156,715
|
154,52
|
| 18/03/2026 |
342.210 |
-0,56%
|
153,95
|
152,21
|
154,76
|
153,16
|
| 17/03/2026 |
370.412 |
0,73%
|
153,90
|
152,69
|
156,92
|
153,95
|
| 16/03/2026 |
402.625 |
-0,53%
|
158,71
|
151,7201
|
158,71
|
152,83
|
| 13/03/2026 |
558.028 |
-1,37%
|
156,27
|
153,19
|
156,7771
|
153,65
|
| 12/03/2026 |
680.307 |
1,13%
|
153,04
|
153,04
|
157,86
|
155,78
|
| 11/03/2026 |
683.040 |
-2,09%
|
156,23
|
153,85
|
159,88
|
154,04
|
| 10/03/2026 |
542.765 |
-2,20%
|
162,99
|
155,40
|
162,99
|
157,32
|
| 09/03/2026 |
598.202 |
-2,69%
|
164,50
|
159,4701
|
164,9323
|
160,85
|
| 06/03/2026 |
630.456 |
0,50%
|
162,00
|
162,00
|
166,31
|
165,22
|
| 05/03/2026 |
668.453 |
4,08%
|
158,25
|
158,25
|
164,67
|
164,48
|
| 04/03/2026 |
863.649 |
-1,04%
|
159,70
|
157,42
|
162,00
|
158,04
|
| 03/03/2026 |
1.059.933 |
3,05%
|
153,0445
|
151,88
|
160,40
|
159,70
|
| 02/03/2026 |
887.262 |
1,87%
|
151,56
|
151,56
|
155,5199
|
154,97
|
