Check Point SoftWare Technologies Ltd (CHKP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
573.233 |
-1,66%
|
205,00
|
201,26
|
205,56
|
201,57
|
| 02/10/2025 |
761.289 |
0,41%
|
204,35
|
202,62
|
205,655
|
204,97
|
| 01/10/2025 |
458.078 |
-1,34%
|
207,00
|
200,03
|
208,275
|
204,13
|
| 30/09/2025 |
310.954 |
0,51%
|
205,80
|
205,00
|
208,30
|
206,91
|
| 29/09/2025 |
434.531 |
0,53%
|
205,00
|
204,85
|
207,7499
|
205,80
|
| 26/09/2025 |
334.993 |
0,58%
|
205,35
|
202,03
|
205,48
|
204,65
|
| 25/09/2025 |
437.507 |
0,24%
|
202,00
|
200,01
|
204,38
|
203,62
|
| 24/09/2025 |
385.220 |
1,11%
|
202,99
|
201,82
|
205,96
|
203,34
|
| 23/09/2025 |
658.589 |
0,01%
|
208,50
|
200,08
|
208,50
|
201,10
|
| 22/09/2025 |
436.145 |
1,70%
|
198,20
|
194,31
|
201,37
|
201,09
|
| 19/09/2025 |
560.032 |
0,82%
|
198,33
|
196,40
|
200,04
|
197,79
|
| 18/09/2025 |
372.221 |
-0,22%
|
198,40
|
195,755
|
199,1502
|
196,24
|
| 17/09/2025 |
305.432 |
-1,19%
|
198,00
|
196,08
|
201,0557
|
196,54
|
| 16/09/2025 |
391.058 |
0,51%
|
198,30
|
196,39
|
199,95
|
198,84
|
| 15/09/2025 |
454.375 |
1,48%
|
194,7014
|
194,44
|
198,09
|
198,00
|
| 12/09/2025 |
307.086 |
-0,61%
|
196,90
|
195,19
|
197,9268
|
195,19
|
| 11/09/2025 |
220.755 |
1,23%
|
196,2199
|
193,10
|
196,89
|
196,54
|
| 10/09/2025 |
217.713 |
-1,19%
|
196,56
|
193,45
|
198,97
|
194,24
|
| 09/09/2025 |
317.776 |
-0,14%
|
197,58
|
194,20
|
197,58
|
196,56
|
| 08/09/2025 |
620.986 |
1,97%
|
193,09
|
192,66
|
197,40
|
196,90
|
| 05/09/2025 |
850.548 |
1,22%
|
190,61
|
190,26
|
193,93
|
193,09
|
| 04/09/2025 |
540.398 |
-0,37%
|
191,97
|
188,80
|
192,9968
|
190,77
|
| 03/09/2025 |
441.844 |
0,69%
|
191,16
|
188,86
|
192,76
|
191,47
|
| 02/09/2025 |
666.489 |
-1,54%
|
191,50
|
188,5338
|
192,37
|
190,16
|
| 29/08/2025 |
447.801 |
0,98%
|
189,7703
|
189,7703
|
193,86
|
193,14
|
| 28/08/2025 |
306.208 |
0,29%
|
190,67
|
189,87
|
192,18
|
191,26
|
| 27/08/2025 |
383.898 |
1,63%
|
187,63
|
187,63
|
190,81
|
190,67
|
| 26/08/2025 |
296.738 |
-0,02%
|
193,87
|
186,88
|
193,87
|
187,62
|
| 25/08/2025 |
398.629 |
-1,48%
|
191,10
|
187,56
|
191,9118
|
187,72
|
| 22/08/2025 |
396.287 |
1,07%
|
189,50
|
188,34
|
191,68
|
190,42
|
| 21/08/2025 |
466.316 |
-0,47%
|
190,00
|
186,25
|
190,422
|
188,41
|
| 20/08/2025 |
434.554 |
0,63%
|
187,90
|
186,98
|
190,00
|
189,29
|
| 19/08/2025 |
552.130 |
-0,31%
|
188,6474
|
186,74
|
190,46
|
188,00
|
| 18/08/2025 |
678.749 |
-0,15%
|
188,72
|
187,0848
|
190,48
|
188,64
|
| 15/08/2025 |
592.735 |
1,94%
|
185,82
|
182,2841
|
189,3405
|
188,92
|
| 14/08/2025 |
905.328 |
-1,49%
|
187,87
|
184,39
|
188,11
|
185,32
|
| 13/08/2025 |
922.217 |
3,82%
|
181,21
|
181,21
|
188,57
|
188,12
|
| 12/08/2025 |
539.544 |
0,26%
|
180,91
|
178,682
|
182,44
|
181,20
|
| 11/08/2025 |
441.803 |
-1,42%
|
183,74
|
180,36
|
185,545
|
180,73
|
| 08/08/2025 |
530.295 |
-0,92%
|
184,93
|
182,49
|
187,605
|
183,32
|
| 07/08/2025 |
1.242.327 |
-1,69%
|
188,11
|
183,69
|
189,35
|
185,03
|
| 06/08/2025 |
738.812 |
-0,37%
|
189,99
|
185,51
|
190,83
|
188,21
|
| 05/08/2025 |
791.236 |
-2,00%
|
192,58
|
188,75
|
195,00
|
188,90
|
| 04/08/2025 |
885.400 |
2,24%
|
191,00
|
188,00
|
192,87
|
192,755
|
| 01/08/2025 |
1.184.169 |
1,35%
|
187,85
|
185,02
|
189,84
|
188,58
|
| 31/07/2025 |
1.681.901 |
-0,25%
|
187,61
|
183,10
|
190,10
|
186,20
|
| 30/07/2025 |
2.689.210 |
-14,37%
|
204,9999
|
185,0106
|
207,315
|
186,67
|
| 29/07/2025 |
1.242.264 |
0,02%
|
220,53
|
215,04
|
222,215
|
218,33
|
| 28/07/2025 |
610.183 |
-0,83%
|
221,41
|
217,825
|
222,215
|
218,29
|
| 25/07/2025 |
485.794 |
-0,86%
|
222,74
|
219,32
|
224,20
|
220,11
|
| 24/07/2025 |
410.630 |
-0,44%
|
223,37
|
221,00
|
224,80
|
222,01
|
| 23/07/2025 |
440.090 |
0,05%
|
222,83
|
220,80
|
225,2319
|
223,00
|
| 22/07/2025 |
367.512 |
0,11%
|
219,00
|
217,20
|
225,2319
|
222,89
|
| 21/07/2025 |
442.083 |
3,32%
|
215,99
|
215,99
|
222,92
|
222,64
|
| 18/07/2025 |
722.262 |
-0,92%
|
217,81
|
215,19
|
219,69
|
215,48
|
| 17/07/2025 |
301.683 |
-0,28%
|
218,67
|
216,79
|
220,17
|
217,47
|
| 16/07/2025 |
396.643 |
-0,33%
|
221,83
|
216,78
|
223,31
|
218,07
|
| 15/07/2025 |
410.267 |
-0,86%
|
215,83
|
213,28
|
223,31
|
218,78
|
| 14/07/2025 |
578.730 |
2,40%
|
216,99
|
213,28
|
221,73
|
220,68
|
| 11/07/2025 |
618.409 |
-2,60%
|
232,07
|
214,34
|
232,07
|
215,50
|
| 10/07/2025 |
659.856 |
-4,31%
|
227,00
|
221,25
|
232,07
|
221,26
|
| 09/07/2025 |
651.595 |
2,33%
|
223,92
|
222,61
|
231,64
|
231,23
|
| 08/07/2025 |
548.315 |
1,44%
|
223,95
|
221,2574
|
229,00
|
226,19
|
| 07/07/2025 |
371.409 |
-0,29%
|
223,63
|
221,2574
|
225,00
|
222,99
|
| 04/07/2025 |
222.223 |
1,93%
|
219,55
|
218,69
|
225,215
|
223,63
|
| 03/07/2025 |
222.122 |
1,68%
|
219,13
|
218,677
|
225,215
|
223,63
|
| 02/07/2025 |
433.419 |
-0,76%
|
221,52
|
218,29
|
222,978
|
219,39
|
| 01/07/2025 |
676.224 |
-0,08%
|
217,47
|
217,47
|
222,978
|
221,08
|
| 30/06/2025 |
528.709 |
2,22%
|
216,45
|
215,00
|
221,7669
|
221,25
|
| 27/06/2025 |
288.260 |
-1,13%
|
218,93
|
215,00
|
219,43
|
216,45
|
| 26/06/2025 |
446.084 |
-0,02%
|
218,36
|
216,18
|
222,32
|
218,88
|
| 25/06/2025 |
354.041 |
-0,29%
|
225,49
|
218,00
|
227,30
|
218,93
|
| 24/06/2025 |
504.088 |
-1,71%
|
217,46
|
215,88
|
228,7925
|
219,56
|
| 23/06/2025 |
393.097 |
2,37%
|
218,30
|
215,88
|
224,335
|
223,37
|
| 20/06/2025 |
349.072 |
-0,10%
|
217,00
|
217,00
|
221,9788
|
218,21
|
| 18/06/2025 |
396.144 |
-0,37%
|
220,06
|
217,74
|
221,21
|
218,42
|
| 17/06/2025 |
514.119 |
-0,90%
|
218,58
|
218,26
|
223,31
|
219,23
|
| 16/06/2025 |
683.986 |
1,05%
|
224,25
|
218,26
|
224,25
|
221,22
|
| 13/06/2025 |
750.673 |
-1,80%
|
224,01
|
217,52
|
226,15
|
218,93
|
| 12/06/2025 |
473.260 |
0,13%
|
228,96
|
219,17
|
228,96
|
222,95
|
| 11/06/2025 |
1.018.056 |
-3,04%
|
227,06
|
219,17
|
231,02
|
222,67
|
| 10/06/2025 |
493.358 |
0,81%
|
231,72
|
225,905
|
231,84
|
229,65
|
| 09/06/2025 |
347.598 |
-2,43%
|
234,40
|
227,03
|
234,69
|
227,80
|
| 06/06/2025 |
324.627 |
1,02%
|
231,34
|
224,97
|
233,78
|
233,47
|
| 05/06/2025 |
463.712 |
0,09%
|
229,69
|
214,96
|
233,00
|
231,11
|
| 04/06/2025 |
398.363 |
0,45%
|
229,21
|
227,445
|
232,4988
|
230,91
|
| 03/06/2025 |
295.273 |
0,00%
|
227,45
|
226,43
|
230,52
|
229,88
|
| 02/06/2025 |
344.922 |
0,44%
|
227,51
|
226,42
|
230,11
|
229,89
|
| 30/05/2025 |
276.731 |
1,95%
|
223,83
|
219,96
|
228,94
|
228,88
|
| 29/05/2025 |
421.215 |
0,20%
|
228,53
|
219,96
|
228,65
|
224,39
|
| 28/05/2025 |
537.493 |
-2,04%
|
227,00
|
223,13
|
230,40
|
223,95
|
| 27/05/2025 |
598.975 |
0,33%
|
227,86
|
226,90
|
230,30
|
228,62
|
| 23/05/2025 |
622.824 |
1,33%
|
220,33
|
220,33
|
228,12
|
227,86
|
| 22/05/2025 |
543.790 |
1,77%
|
218,60
|
217,92
|
225,98
|
224,86
|
| 21/05/2025 |
549.473 |
0,01%
|
223,71
|
217,92
|
223,71
|
220,95
|
| 20/05/2025 |
622.936 |
0,92%
|
218,50
|
215,5969
|
223,71
|
220,92
|
| 19/05/2025 |
364.805 |
0,11%
|
217,21
|
215,5969
|
220,50
|
218,91
|
| 16/05/2025 |
375.540 |
1,19%
|
214,90
|
214,37
|
218,68
|
218,68
|
| 15/05/2025 |
548.493 |
0,75%
|
217,86
|
212,83
|
219,00
|
216,10
|
| 14/05/2025 |
461.447 |
-1,55%
|
215,60
|
212,83
|
221,49
|
214,49
|
