Check Point SoftWare Technologies Ltd (CHKP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 27/02/2026 |
854.401 |
-1,82%
|
153,00
|
150,65
|
153,27
|
152,07
|
| 26/02/2026 |
1.062.092 |
1,28%
|
153,50
|
152,01
|
157,255
|
154,80
|
| 25/02/2026 |
1.789.370 |
0,26%
|
152,04
|
150,17
|
153,74
|
152,84
|
| 24/02/2026 |
1.079.066 |
-1,48%
|
154,81
|
152,27
|
157,74
|
152,44
|
| 23/02/2026 |
1.559.390 |
-2,71%
|
159,15
|
153,66
|
159,15
|
154,73
|
| 20/02/2026 |
1.228.898 |
-0,01%
|
160,89
|
157,29
|
163,68
|
159,04
|
| 19/02/2026 |
1.690.909 |
-3,02%
|
163,44
|
158,84
|
165,32
|
159,05
|
| 18/02/2026 |
1.093.006 |
-0,61%
|
163,952
|
162,00
|
165,47
|
164,01
|
| 17/02/2026 |
1.453.888 |
-3,77%
|
170,00
|
163,86
|
172,39
|
165,02
|
| 13/02/2026 |
1.466.711 |
4,26%
|
167,99
|
166,00
|
176,515
|
171,48
|
| 12/02/2026 |
2.878.924 |
-6,80%
|
164,03
|
161,00
|
178,31
|
164,47
|
| 11/02/2026 |
1.008.439 |
-2,27%
|
180,80
|
176,13
|
182,09
|
176,47
|
| 10/02/2026 |
824.339 |
-0,39%
|
180,37
|
180,31
|
185,42
|
180,57
|
| 09/02/2026 |
606.092 |
0,21%
|
181,20
|
178,41
|
181,71
|
181,27
|
| 06/02/2026 |
661.266 |
2,62%
|
176,30
|
175,74
|
180,99
|
180,90
|
| 05/02/2026 |
789.339 |
-0,14%
|
176,45
|
171,681
|
180,00
|
176,25
|
| 04/02/2026 |
1.096.911 |
1,39%
|
173,29
|
170,49
|
177,7299
|
176,49
|
| 03/02/2026 |
992.390 |
-3,41%
|
179,97
|
173,15
|
179,97
|
174,07
|
| 02/02/2026 |
867.715 |
0,39%
|
180,00
|
178,12
|
181,38
|
180,21
|
| 30/01/2026 |
779.438 |
0,73%
|
177,71
|
176,055
|
180,4388
|
179,51
|
| 29/01/2026 |
921.899 |
-1,13%
|
181,01
|
173,75
|
181,01
|
178,21
|
| 28/01/2026 |
671.976 |
-1,48%
|
182,50
|
178,23
|
183,31
|
180,24
|
| 27/01/2026 |
545.639 |
-0,96%
|
184,7541
|
180,2584
|
186,59
|
182,94
|
| 26/01/2026 |
642.071 |
1,93%
|
183,50
|
181,50
|
184,86
|
184,71
|
| 23/01/2026 |
714.046 |
-2,13%
|
181,00
|
174,36
|
183,12
|
181,23
|
| 22/01/2026 |
688.220 |
2,18%
|
175,40
|
175,00
|
178,57
|
178,16
|
| 21/01/2026 |
1.033.451 |
-2,43%
|
178,81
|
173,77
|
179,51
|
174,36
|
| 20/01/2026 |
1.076.471 |
-3,68%
|
182,1288
|
178,19
|
185,4999
|
178,71
|
| 16/01/2026 |
862.415 |
-1,59%
|
188,54
|
185,3171
|
189,0688
|
185,54
|
| 15/01/2026 |
945.934 |
0,20%
|
188,17
|
185,00
|
193,96
|
188,54
|
| 14/01/2026 |
1.171.523 |
0,86%
|
183,01
|
183,00
|
192,28
|
188,17
|
| 13/01/2026 |
1.098.101 |
-1,81%
|
190,00
|
182,50
|
190,00
|
186,57
|
| 12/01/2026 |
1.206.771 |
-1,39%
|
192,67
|
189,965
|
195,41
|
190,00
|
| 09/01/2026 |
1.170.476 |
1,00%
|
191,81
|
188,34
|
194,035
|
192,67
|
| 08/01/2026 |
923.290 |
0,63%
|
189,77
|
188,97
|
192,27
|
190,76
|
| 07/01/2026 |
888.541 |
1,91%
|
181,1336
|
181,1336
|
190,67
|
189,56
|
| 06/01/2026 |
919.802 |
0,49%
|
185,10
|
181,8701
|
187,93
|
186,01
|
| 05/01/2026 |
1.033.871 |
2,25%
|
182,20
|
179,22
|
187,495
|
185,10
|
| 02/01/2026 |
365.138 |
-2,44%
|
186,70
|
180,08
|
186,70
|
181,03
|
| 31/12/2025 |
587.820 |
-1,01%
|
188,80
|
184,4032
|
190,99
|
185,56
|
| 30/12/2025 |
362.720 |
-0,59%
|
189,00
|
185,56
|
189,445
|
185,56
|
| 29/12/2025 |
270.735 |
-0,56%
|
189,44
|
188,22
|
190,2888
|
188,58
|
| 26/12/2025 |
159.278 |
0,59%
|
190,0599
|
186,14
|
190,38
|
189,635
|
| 24/12/2025 |
253.299 |
-0,48%
|
189,44
|
187,423
|
189,974
|
188,52
|
| 23/12/2025 |
275.410 |
-0,68%
|
190,73
|
188,85
|
191,77
|
189,44
|
| 22/12/2025 |
275.055 |
0,84%
|
190,80
|
188,06
|
191,515
|
190,73
|
| 19/12/2025 |
754.120 |
0,61%
|
188,50
|
186,95
|
190,585
|
189,14
|
| 18/12/2025 |
451.253 |
0,35%
|
188,02
|
185,03
|
188,5492
|
188,00
|
| 17/12/2025 |
451.826 |
-0,49%
|
189,20
|
186,55
|
189,30
|
187,34
|
| 16/12/2025 |
417.060 |
0,48%
|
187,2865
|
186,00
|
189,6799
|
188,19
|
| 15/12/2025 |
435.723 |
-2,56%
|
188,50
|
186,83
|
197,28
|
187,29
|
| 12/12/2025 |
585.746 |
-3,20%
|
199,39
|
191,31
|
200,00
|
192,12
|
| 11/12/2025 |
363.835 |
0,51%
|
197,50
|
195,95
|
198,96
|
198,48
|
| 10/12/2025 |
589.663 |
1,71%
|
194,19
|
191,745
|
197,86
|
197,50
|
| 09/12/2025 |
407.728 |
1,75%
|
190,85
|
188,31
|
194,80
|
194,19
|
| 08/12/2025 |
1.036.543 |
-1,15%
|
193,06
|
188,05
|
193,925
|
190,85
|
| 05/12/2025 |
1.226.504 |
-1,41%
|
197,02
|
192,0091
|
199,90
|
193,06
|
| 04/12/2025 |
5.624.218 |
2,48%
|
191,30
|
191,10
|
199,72
|
195,83
|
| 03/12/2025 |
934.965 |
2,06%
|
182,30
|
180,74
|
191,83
|
191,10
|
| 02/12/2025 |
341.974 |
0,11%
|
187,45
|
185,80
|
190,06
|
187,25
|
| 01/12/2025 |
266.624 |
0,18%
|
188,00
|
185,4901
|
188,36
|
187,05
|
