Check Point SoftWare Technologies Ltd (CHKP)
Exportar para Excel
1 2 3 4 5 > >> |
01-07-2024 |
405.799 |
0,00%
|
163,46
|
163,125
|
166,00
|
165,00
|
28-06-2024 |
405.799 |
1,41%
|
163,46
|
163,125
|
166,00
|
165,00
|
27-06-2024 |
280.439 |
3,92%
|
155,84
|
155,84
|
162,89
|
162,70
|
26-06-2024 |
180.826 |
0,68%
|
155,50
|
154,18
|
157,625
|
156,56
|
25-06-2024 |
230.239 |
-0,31%
|
156,28
|
154,54
|
156,28
|
155,50
|
24-06-2024 |
223.117 |
-1,81%
|
158,82
|
155,70
|
158,82
|
155,98
|
21-06-2024 |
742.008 |
0,08%
|
158,25
|
156,53
|
160,05
|
158,85
|
20-06-2024 |
313.093 |
-0,25%
|
159,99
|
157,14
|
161,00
|
158,72
|
19-06-2024 |
234.913 |
0,00%
|
158,64
|
156,78
|
159,23
|
159,12
|
18-06-2024 |
234.913 |
1,68%
|
158,64
|
156,78
|
159,23
|
159,12
|
17-06-2024 |
491.441 |
0,73%
|
156,19
|
154,045
|
157,73
|
157,63
|
14-06-2024 |
326.322 |
-0,68%
|
158,34
|
156,375
|
158,33
|
156,49
|
13-06-2024 |
454.968 |
-0,28%
|
158,34
|
156,4073
|
158,725
|
157,56
|
12-06-2024 |
378.546 |
0,71%
|
156,78
|
155,71
|
158,39
|
158,00
|
11-06-2024 |
360.789 |
0,50%
|
155,36
|
154,75
|
157,04
|
156,89
|
10-06-2024 |
399.886 |
-0,19%
|
155,36
|
152,91
|
156,17
|
156,11
|
07-06-2024 |
304.733 |
1,03%
|
155,36
|
154,79
|
156,94
|
156,41
|
06-06-2024 |
500.838 |
0,66%
|
153,38
|
153,12
|
155,72
|
154,82
|
05-06-2024 |
371.009 |
1,86%
|
152,30
|
151,01
|
154,12
|
153,84
|
04-06-2024 |
391.566 |
-0,03%
|
150,91
|
150,565
|
151,955
|
151,03
|
03-06-2024 |
425.163 |
0,38%
|
150,00
|
148,33
|
151,18
|
151,07
|
31-05-2024 |
1.121.991 |
2,53%
|
147,80
|
145,752
|
150,59
|
150,50
|
30-05-2024 |
527.049 |
-1,52%
|
148,09
|
146,79
|
148,29
|
146,79
|
29-05-2024 |
441.196 |
-0,44%
|
148,95
|
148,89
|
150,31
|
149,05
|
28-05-2024 |
567.693 |
-3,05%
|
152,32
|
148,695
|
153,32
|
149,71
|
27-05-2024 |
138.090 |
0,00%
|
152,99
|
152,91
|
154,42
|
154,42
|
24-05-2024 |
138.090 |
0,59%
|
152,99
|
152,91
|
154,42
|
154,42
|
23-05-2024 |
322.819 |
-0,01%
|
152,00
|
152,615
|
154,89
|
153,50
|
22-05-2024 |
518.701 |
1,28%
|
152,00
|
151,65
|
153,97
|
153,52
|
21-05-2024 |
446.745 |
-0,18%
|
151,00
|
149,61
|
151,92
|
151,58
|
20-05-2024 |
388.140 |
0,48%
|
151,00
|
150,47
|
153,07
|
151,86
|
17-05-2024 |
374.350 |
0,03%
|
148,66
|
150,31
|
151,60
|
151,14
|
16-05-2024 |
638.220 |
1,41%
|
148,66
|
148,34
|
151,62
|
151,10
|
15-05-2024 |
491.934 |
0,06%
|
148,82
|
148,11
|
149,785
|
149,00
|
14-05-2024 |
874.529 |
-0,75%
|
150,62
|
146,59
|
150,00
|
148,91
|
13-05-2024 |
668.172 |
-1,02%
|
150,62
|
149,69
|
152,025
|
150,03
|
10-05-2024 |
391.488 |
-0,53%
|
152,06
|
151,4001
|
152,78
|
151,57
|
09-05-2024 |
360.079 |
-1,65%
|
155,45
|
152,03
|
155,17
|
152,38
|
08-05-2024 |
342.011 |
0,12%
|
152,32
|
153,92
|
155,64
|
154,93
|
07-05-2024 |
384.040 |
1,36%
|
152,32
|
152,32
|
154,79
|
154,74
|
06-05-2024 |
354.592 |
0,97%
|
151,09
|
151,09
|
152,77
|
152,67
|
03-05-2024 |
377.706 |
1,16%
|
149,26
|
149,13
|
151,24
|
151,20
|
02-05-2024 |
426.273 |
0,34%
|
149,53
|
149,055
|
151,43
|
149,47
|
01-05-2024 |
335.970 |
-0,30%
|
149,76
|
148,71
|
150,45
|
148,97
|
30-04-2024 |
444.260 |
-0,69%
|
149,76
|
148,61
|
151,83
|
149,42
|
29-04-2024 |
551.413 |
-0,49%
|
152,15
|
149,71
|
152,99
|
150,46
|
26-04-2024 |
976.821 |
-1,14%
|
154,29
|
149,45
|
155,61
|
151,20
|
25-04-2024 |
1.158.665 |
-5,00%
|
154,29
|
152,485
|
156,83
|
152,95
|
24-04-2024 |
673.929 |
0,12%
|
159,16
|
160,22
|
161,91
|
161,00
|
23-04-2024 |
712.460 |
1,27%
|
159,16
|
159,42
|
161,40
|
160,80
|
22-04-2024 |
447.416 |
0,53%
|
159,16
|
158,205
|
160,36
|
158,79
|
19-04-2024 |
521.072 |
-0,27%
|
158,44
|
157,30
|
158,675
|
157,95
|
18-04-2024 |
452.901 |
0,18%
|
158,28
|
156,92
|
160,655
|
158,38
|
17-04-2024 |
450.551 |
0,82%
|
158,28
|
156,645
|
158,69
|
158,09
|
16-04-2024 |
357.895 |
-0,53%
|
162,37
|
156,77
|
158,03
|
156,80
|
15-04-2024 |
354.645 |
-2,54%
|
162,37
|
157,57
|
162,265
|
157,63
|
12-04-2024 |
500.324 |
-0,86%
|
162,37
|
161,28
|
162,97
|
161,73
|
11-04-2024 |
458.463 |
-0,92%
|
164,83
|
162,40
|
166,06
|
163,14
|
10-04-2024 |
435.899 |
0,55%
|
164,83
|
163,30
|
165,89
|
164,65
|
09-04-2024 |
340.918 |
-0,24%
|
164,83
|
162,71
|
166,71
|
163,75
|
08-04-2024 |
323.383 |
-0,15%
|
164,64
|
163,925
|
165,22
|
164,14
|
05-04-2024 |
334.720 |
1,01%
|
163,65
|
163,17
|
165,45
|
164,39
|
04-04-2024 |
392.212 |
-0,72%
|
164,99
|
162,12
|
165,495
|
162,74
|
03-04-2024 |
340.301 |
-0,20%
|
163,60
|
163,60
|
166,17
|
163,92
|
02-04-2024 |
283.737 |
-0,02%
|
162,89
|
162,895
|
164,4799
|
164,25
|
01-04-2024 |
268.548 |
0,17%
|
162,89
|
161,86
|
164,96
|
164,28
|
28-03-2024 |
331.256 |
-0,09%
|
164,86
|
163,61
|
165,99
|
164,01
|
27-03-2024 |
316.184 |
0,01%
|
164,86
|
163,42
|
165,31
|
164,15
|
26-03-2024 |
391.073 |
-0,09%
|
164,86
|
163,69
|
165,67
|
164,14
|
25-03-2024 |
302.395 |
-0,48%
|
165,13
|
162,41
|
165,45
|
164,29
|
22-03-2024 |
285.862 |
-0,34%
|
165,48
|
164,165
|
166,46
|
165,08
|
21-03-2024 |
387.400 |
0,07%
|
165,48
|
164,67
|
166,525
|
165,65
|
20-03-2024 |
282.903 |
0,95%
|
165,44
|
163,51
|
165,56
|
165,53
|
19-03-2024 |
490.360 |
-1,50%
|
165,44
|
163,605
|
165,55
|
163,98
|
18-03-2024 |
310.708 |
1,15%
|
165,75
|
164,96
|
167,625
|
166,48
|
15-03-2024 |
731.066 |
-1,02%
|
166,22
|
163,82
|
166,77
|
164,59
|
14-03-2024 |
701.682 |
0,90%
|
165,06
|
165,40
|
168,82
|
166,28
|
13-03-2024 |
418.282 |
0,15%
|
165,06
|
163,62
|
166,10
|
164,80
|
12-03-2024 |
482.957 |
0,67%
|
160,22
|
163,18
|
165,14
|
164,56
|
11-03-2024 |
820.753 |
2,17%
|
160,22
|
160,22
|
164,10
|
163,47
|
08-03-2024 |
514.519 |
1,00%
|
158,39
|
157,65
|
160,07
|
160,00
|
07-03-2024 |
480.999 |
0,42%
|
158,59
|
157,04
|
159,31
|
158,41
|
06-03-2024 |
526.503 |
-0,06%
|
160,54
|
157,69
|
163,535
|
157,75
|
05-03-2024 |
482.566 |
-0,73%
|
158,27
|
155,40
|
158,27
|
157,84
|
04-03-2024 |
550.105 |
0,60%
|
157,83
|
157,13
|
159,68
|
159,00
|
01-03-2024 |
552.909 |
-1,48%
|
159,65
|
157,65
|
159,92
|
158,05
|
29-02-2024 |
656.629 |
-1,04%
|
162,03
|
159,455
|
162,3675
|
160,42
|
28-02-2024 |
492.452 |
0,35%
|
161,61
|
161,62
|
163,40
|
162,10
|
27-02-2024 |
527.952 |
1,32%
|
159,49
|
159,42
|
161,56
|
161,54
|
26-02-2024 |
722.802 |
-0,53%
|
160,00
|
159,33
|
162,13
|
159,43
|
23-02-2024 |
600.051 |
2,49%
|
157,72
|
157,355
|
160,70
|
160,28
|
22-02-2024 |
976.477 |
0,98%
|
152,06
|
155,93
|
157,73
|
156,39
|
21-02-2024 |
1.632.559 |
-3,27%
|
152,06
|
147,04
|
154,97
|
154,87
|
20-02-2024 |
522.324 |
-1,64%
|
164,94
|
159,90
|
162,6799
|
160,10
|
19-02-2024 |
177.374 |
0,00%
|
164,94
|
162,23
|
165,00
|
162,77
|
16-02-2024 |
177.374 |
-1,53%
|
164,94
|
162,23
|
165,00
|
162,77
|
15-02-2024 |
353.461 |
-0,64%
|
164,58
|
162,9106
|
164,795
|
164,24
|
14-02-2024 |
429.865 |
0,71%
|
163,69
|
162,49
|
165,30
|
165,29
|
13-02-2024 |
491.603 |
0,80%
|
161,13
|
161,05
|
164,15
|
164,13
|
12-02-2024 |
306.905 |
-0,90%
|
163,66
|
162,37
|
163,87
|
162,83
|