Check Point SoftWare Technologies Ltd (CHKP)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
377.329 |
0,11%
|
137,66
|
137,21
|
138,60
|
137,46
|
19/09/2023 |
689.362 |
1,28%
|
135,60
|
135,345
|
137,54
|
137,31
|
18/09/2023 |
564.521 |
-0,32%
|
135,91
|
135,19
|
137,54
|
135,58
|
15/09/2023 |
825.258 |
0,13%
|
135,19
|
135,29
|
137,19
|
136,02
|
14/09/2023 |
420.621 |
0,95%
|
135,19
|
134,45
|
136,54
|
135,84
|
13/09/2023 |
535.636 |
0,61%
|
135,19
|
133,02
|
134,94
|
134,56
|
12/09/2023 |
495.728 |
-1,63%
|
135,19
|
133,31
|
135,32
|
133,75
|
11/09/2023 |
358.753 |
0,22%
|
135,00
|
134,89
|
136,58
|
135,96
|
08/09/2023 |
422.414 |
0,16%
|
133,23
|
134,84
|
135,865
|
135,66
|
07/09/2023 |
631.169 |
1,18%
|
133,23
|
133,23
|
135,61
|
135,44
|
06/09/2023 |
461.680 |
0,01%
|
134,78
|
133,44
|
135,07
|
133,86
|
05/09/2023 |
674.738 |
0,53%
|
134,78
|
132,38
|
134,19
|
133,85
|
04/09/2023 |
509.896 |
-1,08%
|
134,78
|
132,91
|
135,39
|
133,14
|
01/09/2023 |
509.896 |
-1,08%
|
134,78
|
132,91
|
135,39
|
133,14
|
31/08/2023 |
740.516 |
0,31%
|
134,63
|
134,23
|
135,68
|
134,59
|
30/08/2023 |
407.133 |
-0,40%
|
133,77
|
134,13
|
135,265
|
134,17
|
29/08/2023 |
388.520 |
0,73%
|
134,45
|
133,52
|
135,09
|
134,71
|
28/08/2023 |
424.990 |
-0,52%
|
134,45
|
132,15
|
134,97
|
133,73
|
25/08/2023 |
432.630 |
1,89%
|
132,50
|
131,72
|
135,16
|
134,43
|
24/08/2023 |
322.421 |
-1,15%
|
132,39
|
131,93
|
133,94
|
131,94
|
23/08/2023 |
309.276 |
0,89%
|
132,39
|
131,88
|
133,67
|
133,48
|
22/08/2023 |
367.524 |
0,16%
|
132,38
|
131,185
|
133,43
|
132,30
|
21/08/2023 |
589.027 |
0,36%
|
132,17
|
131,95
|
133,76
|
132,09
|
18/08/2023 |
491.132 |
-0,20%
|
131,61
|
130,75
|
132,05
|
131,62
|
17/08/2023 |
869.989 |
0,96%
|
128,65
|
130,29
|
132,9387
|
131,88
|
16/08/2023 |
1.001.294 |
1,59%
|
128,65
|
128,60
|
132,79
|
130,63
|
15/08/2023 |
363.318 |
-1,24%
|
129,54
|
128,382
|
130,69
|
128,58
|
14/08/2023 |
362.268 |
-0,46%
|
130,90
|
129,98
|
131,54
|
130,19
|
11/08/2023 |
491.094 |
0,58%
|
129,68
|
129,44
|
131,55
|
130,79
|
10/08/2023 |
588.163 |
2,90%
|
128,56
|
128,09
|
131,71
|
130,04
|
09/08/2023 |
446.387 |
-0,07%
|
126,46
|
125,68
|
127,195
|
126,37
|
08/08/2023 |
586.948 |
-0,23%
|
126,75
|
126,16
|
127,74
|
126,46
|
07/08/2023 |
697.019 |
-0,34%
|
127,40
|
125,725
|
127,575
|
126,75
|
04/08/2023 |
809.192 |
-3,62%
|
132,16
|
126,925
|
132,16
|
127,18
|
03/08/2023 |
486.008 |
0,86%
|
131,70
|
130,255
|
132,28
|
131,96
|
02/08/2023 |
489.408 |
-1,12%
|
131,70
|
130,43
|
132,09
|
130,83
|
01/08/2023 |
560.396 |
0,08%
|
131,91
|
130,80
|
132,41
|
132,31
|
31/07/2023 |
488.162 |
1,06%
|
132,20
|
130,67
|
132,28
|
132,21
|
28/07/2023 |
474.068 |
-0,74%
|
132,20
|
130,61
|
132,13
|
130,82
|
27/07/2023 |
753.429 |
-0,24%
|
132,20
|
131,25
|
133,02
|
131,79
|
26/07/2023 |
1.163.245 |
2,64%
|
131,20
|
126,14
|
132,30
|
132,11
|
25/07/2023 |
601.821 |
1,12%
|
126,33
|
126,32
|
129,00
|
128,71
|
24/07/2023 |
470.436 |
-0,95%
|
128,51
|
127,115
|
129,30
|
127,28
|
21/07/2023 |
720.953 |
0,12%
|
129,73
|
128,335
|
130,77
|
128,50
|
20/07/2023 |
774.223 |
0,81%
|
128,77
|
127,49
|
129,35
|
128,35
|
19/07/2023 |
603.742 |
-0,43%
|
128,77
|
126,88
|
129,81
|
127,32
|
18/07/2023 |
590.283 |
0,45%
|
127,67
|
126,745
|
128,67
|
127,87
|
17/07/2023 |
523.354 |
1,42%
|
124,97
|
124,97
|
127,68
|
127,30
|
14/07/2023 |
925.157 |
-1,61%
|
127,60
|
125,10
|
127,885
|
125,52
|
13/07/2023 |
646.326 |
1,09%
|
127,07
|
126,485
|
128,71
|
127,57
|
12/07/2023 |
1.147.538 |
-1,27%
|
124,44
|
125,32
|
127,93
|
126,19
|
11/07/2023 |
748.004 |
2,61%
|
124,80
|
124,41
|
127,93
|
127,81
|
10/07/2023 |
690.453 |
-0,38%
|
124,80
|
122,8695
|
125,71
|
124,56
|
07/07/2023 |
439.884 |
-0,26%
|
125,16
|
124,69
|
126,305
|
125,03
|
06/07/2023 |
463.584 |
-0,32%
|
124,25
|
123,745
|
125,74
|
125,35
|
05/07/2023 |
689.147 |
-0,44%
|
125,51
|
125,48
|
126,76
|
125,75
|
04/07/2023 |
340.314 |
0,55%
|
125,51
|
125,09
|
126,77
|
126,31
|
03/07/2023 |
340.314 |
0,55%
|
125,51
|
125,09
|
126,77
|
126,31
|
30/06/2023 |
890.438 |
-1,81%
|
128,52
|
125,47
|
128,93
|
125,62
|
29/06/2023 |
568.641 |
0,96%
|
126,10
|
125,76
|
128,28
|
127,94
|
28/06/2023 |
471.393 |
0,44%
|
126,41
|
125,57
|
126,76
|
126,73
|
27/06/2023 |
534.730 |
1,69%
|
124,24
|
124,18
|
126,545
|
126,18
|
26/06/2023 |
480.000 |
-1,57%
|
125,65
|
123,575
|
126,72
|
124,08
|
23/06/2023 |
444.373 |
-0,63%
|
126,28
|
125,64
|
127,105
|
126,06
|
22/06/2023 |
542.718 |
0,55%
|
125,93
|
125,45
|
126,97
|
126,86
|
21/06/2023 |
718.927 |
-1,79%
|
128,26
|
126,02
|
128,61
|
126,17
|
20/06/2023 |
448.104 |
-1,86%
|
130,15
|
128,30
|
131,20
|
128,47
|
19/06/2023 |
1.061.570 |
0,35%
|
130,81
|
130,08
|
132,1327
|
130,91
|
16/06/2023 |
1.061.570 |
0,35%
|
130,81
|
130,08
|
132,1327
|
130,91
|
15/06/2023 |
500.084 |
1,23%
|
129,22
|
128,785
|
130,87
|
130,45
|
14/06/2023 |
549.192 |
1,57%
|
127,16
|
127,16
|
129,14
|
128,87
|
13/06/2023 |
860.684 |
1,02%
|
126,18
|
125,91
|
127,26
|
126,88
|
12/06/2023 |
706.520 |
-0,43%
|
126,14
|
124,76
|
126,545
|
125,60
|
09/06/2023 |
821.522 |
1,82%
|
123,93
|
124,06
|
126,61
|
126,14
|
08/06/2023 |
625.064 |
-0,06%
|
123,93
|
123,64
|
125,26
|
123,88
|
07/06/2023 |
842.796 |
-0,35%
|
124,51
|
123,11
|
124,92
|
123,95
|
06/06/2023 |
689.886 |
0,32%
|
124,00
|
122,38
|
124,52
|
124,38
|
05/06/2023 |
530.474 |
-0,03%
|
123,06
|
122,11
|
124,65
|
123,99
|
02/06/2023 |
962.740 |
-0,12%
|
124,32
|
123,45
|
124,72
|
124,03
|
01/06/2023 |
603.754 |
-0,51%
|
123,70
|
123,34
|
125,2399
|
124,18
|
31/05/2023 |
656.187 |
-0,34%
|
124,11
|
122,05
|
124,57
|
124,81
|
30/05/2023 |
656.187 |
-0,34%
|
124,11
|
122,05
|
124,57
|
123,44
|
29/05/2023 |
629.447 |
0,67%
|
123,27
|
123,27
|
124,80
|
123,86
|
26/05/2023 |
629.447 |
0,67%
|
123,27
|
123,27
|
124,80
|
123,86
|
25/05/2023 |
641.301 |
-0,49%
|
124,46
|
122,90
|
124,59
|
123,04
|
24/05/2023 |
795.939 |
1,34%
|
122,045
|
122,045
|
124,595
|
123,64
|
23/05/2023 |
539.038 |
-0,50%
|
122,08
|
121,53
|
123,25
|
122,01
|
22/05/2023 |
395.571 |
0,99%
|
121,14
|
121,14
|
122,93
|
122,62
|
19/05/2023 |
629.217 |
1,91%
|
119,78
|
119,54
|
121,70
|
121,42
|
18/05/2023 |
805.962 |
-0,17%
|
119,36
|
118,215
|
119,72
|
119,14
|
17/05/2023 |
603.130 |
-0,54%
|
120,06
|
118,63
|
120,145
|
119,34
|
16/05/2023 |
453.828 |
-0,07%
|
119,15
|
119,13
|
120,74
|
119,99
|
15/05/2023 |
594.850 |
-0,08%
|
120,01
|
119,45
|
120,23
|
120,07
|
12/05/2023 |
433.558 |
-0,60%
|
120,84
|
120,065
|
121,25
|
120,17
|
11/05/2023 |
533.646 |
0,00%
|
120,94
|
120,10
|
121,40
|
120,89
|
10/05/2023 |
493.084 |
-0,51%
|
121,86
|
120,595
|
122,545
|
120,89
|
09/05/2023 |
759.291 |
-0,77%
|
122,08
|
121,05
|
123,37
|
121,51
|
08/05/2023 |
476.948 |
1,23%
|
121,51
|
121,02
|
122,53
|
122,45
|
05/05/2023 |
638.364 |
2,11%
|
118,58
|
118,58
|
121,605
|
120,96
|
04/05/2023 |
874.754 |
-1,00%
|
119,67
|
118,30
|
120,79
|
118,46
|