Check Point SoftWare Technologies Ltd (CHKP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
427.035 |
0,44%
|
219,41
|
219,25
|
222,615
|
222,09
|
| 13/02/2025 |
528.899 |
1,96%
|
219,53
|
217,86
|
221,40
|
221,12
|
| 12/02/2025 |
614.243 |
-0,76%
|
214,64
|
216,18
|
219,149
|
216,86
|
| 11/02/2025 |
1.075.488 |
1,64%
|
214,64
|
213,0002
|
219,21
|
218,52
|
| 10/02/2025 |
785.896 |
1,30%
|
212,59
|
212,59
|
216,195
|
215,00
|
| 07/02/2025 |
702.572 |
-0,09%
|
216,99
|
211,00
|
215,475
|
212,24
|
| 06/02/2025 |
776.281 |
-2,10%
|
212,42
|
211,90
|
216,99
|
212,44
|
| 05/02/2025 |
914.028 |
2,23%
|
212,34
|
209,645
|
216,99
|
216,99
|
| 04/02/2025 |
999.388 |
-0,75%
|
212,34
|
210,64
|
214,54
|
212,26
|
| 03/02/2025 |
832.531 |
-1,90%
|
218,00
|
210,8061
|
215,80
|
213,87
|
| 31/01/2025 |
851.596 |
-0,44%
|
213,48
|
212,53
|
220,2139
|
218,02
|
| 30/01/2025 |
1.473.421 |
7,40%
|
213,48
|
210,22
|
226,025
|
218,99
|
| 29/01/2025 |
753.646 |
0,47%
|
202,78
|
201,44
|
204,825
|
203,90
|
| 28/01/2025 |
707.906 |
2,39%
|
192,21
|
198,09
|
204,43
|
202,94
|
| 27/01/2025 |
477.677 |
1,91%
|
192,21
|
191,225
|
198,35
|
198,20
|
| 24/01/2025 |
342.472 |
-0,97%
|
194,59
|
194,13
|
196,515
|
194,48
|
| 23/01/2025 |
457.390 |
1,08%
|
194,59
|
193,19
|
197,39
|
196,38
|
| 22/01/2025 |
390.227 |
0,68%
|
194,59
|
192,47
|
195,53
|
194,28
|
| 21/01/2025 |
591.589 |
2,71%
|
188,75
|
188,00
|
194,68
|
192,96
|
| 20/01/2025 |
246.281 |
0,00%
|
188,75
|
186,79
|
188,75
|
187,87
|
| 17/01/2025 |
502.837 |
0,59%
|
183,98
|
185,02
|
189,15
|
187,87
|
| 16/01/2025 |
419.624 |
1,84%
|
183,98
|
183,98
|
187,79
|
186,77
|
| 15/01/2025 |
590.881 |
0,08%
|
182,21
|
180,555
|
185,66
|
183,40
|
| 14/01/2025 |
398.257 |
0,31%
|
182,21
|
181,98
|
184,82
|
183,25
|
| 13/01/2025 |
246.974 |
0,38%
|
180,32
|
180,985
|
183,735
|
182,69
|
| 09/01/2025 |
713.183 |
-0,84%
|
179,96
|
179,19
|
183,93
|
182,00
|
| 08/01/2025 |
691.007 |
0,94%
|
179,96
|
179,31
|
183,93
|
183,19
|
| 07/01/2025 |
682.159 |
0,89%
|
181,93
|
180,27
|
184,7414
|
181,48
|
| 06/01/2025 |
845.284 |
-0,84%
|
181,93
|
179,34
|
182,52
|
179,88
|
| 03/01/2025 |
395.693 |
-1,72%
|
185,74
|
181,33
|
186,6153
|
181,40
|
| 02/01/2025 |
503.107 |
-1,14%
|
188,10
|
184,03
|
189,81
|
184,58
|
| 31/12/2024 |
0 |
-0,30%
|
186,23
|
186,035
|
187,27
|
186,70
|
| 30/12/2024 |
222.309 |
-0,34%
|
186,71
|
184,90
|
187,79
|
186,70
|
| 27/12/2024 |
353.070 |
-1,56%
|
189,84
|
186,70
|
190,18
|
187,90
|
| 26/12/2024 |
242.882 |
0,64%
|
189,84
|
189,665
|
191,74
|
190,87
|
| 24/12/2024 |
0 |
0,65%
|
188,76
|
187,6225
|
190,15
|
189,65
|
| 23/12/2024 |
370.141 |
0,31%
|
188,76
|
185,51
|
189,80
|
188,63
|
| 20/12/2024 |
445.890 |
0,65%
|
182,70
|
183,57
|
190,63
|
188,05
|
| 19/12/2024 |
654.068 |
3,27%
|
186,96
|
182,14
|
187,40
|
187,01
|
| 18/12/2024 |
0 |
-3,53%
|
190,26
|
180,75
|
188,12
|
181,09
|
| 17/12/2024 |
449.718 |
-1,31%
|
190,26
|
186,905
|
190,26
|
187,71
|
| 16/12/2024 |
356.173 |
1,30%
|
190,22
|
187,46
|
191,22
|
190,21
|
| 13/12/2024 |
353.585 |
-0,91%
|
187,59
|
187,30
|
190,54
|
187,77
|
| 12/12/2024 |
234.284 |
0,74%
|
186,31
|
187,67
|
191,9675
|
189,50
|
| 11/12/2024 |
322.971 |
0,67%
|
186,31
|
183,115
|
189,25
|
188,10
|
| 10/12/2024 |
481.113 |
-0,55%
|
185,74
|
184,20
|
188,37
|
186,85
|
| 09/12/2024 |
235.330 |
0,57%
|
187,80
|
187,21
|
189,2919
|
187,89
|
| 06/12/2024 |
329.693 |
-0,65%
|
190,06
|
186,14
|
190,00
|
186,82
|
| 05/12/2024 |
378.702 |
-1,14%
|
190,06
|
187,73
|
190,9384
|
188,05
|
| 04/12/2024 |
419.206 |
1,67%
|
187,55
|
186,827
|
190,385
|
190,22
|
| 03/12/2024 |
382.923 |
2,70%
|
182,71
|
182,285
|
187,915
|
187,09
|
| 02/12/2024 |
430.931 |
0,10%
|
183,80
|
180,68
|
184,09
|
182,18
|
| 29/11/2024 |
166.696 |
-0,12%
|
181,69
|
180,11
|
183,89
|
182,00
|
| 27/11/2024 |
298.842 |
0,02%
|
181,51
|
178,80
|
182,385
|
181,55
|
| 26/11/2024 |
438.676 |
-0,91%
|
183,24
|
178,80
|
184,43
|
181,51
|
| 25/11/2024 |
960.728 |
0,79%
|
182,21
|
180,80
|
184,43
|
183,18
|
| 22/11/2024 |
265.776 |
-0,13%
|
177,92
|
177,46
|
183,51
|
181,75
|
| 21/11/2024 |
515.337 |
2,92%
|
176,83
|
173,605
|
183,51
|
181,99
|
| 20/11/2024 |
254.341 |
1,30%
|
174,55
|
170,99
|
177,20
|
176,83
|
| 19/11/2024 |
272.472 |
0,59%
|
174,92
|
170,99
|
175,44
|
174,56
|
| 18/11/2024 |
341.737 |
-0,41%
|
165,00
|
165,00
|
175,09
|
173,53
|
| 15/11/2024 |
402.946 |
-1,86%
|
177,00
|
173,06
|
178,00
|
174,25
|
| 14/11/2024 |
364.561 |
0,19%
|
177,81
|
175,70
|
179,87
|
177,55
|
| 13/11/2024 |
598.432 |
-0,34%
|
178,82
|
174,94
|
179,87
|
177,21
|
| 12/11/2024 |
496.236 |
-0,25%
|
176,46
|
174,94
|
178,60
|
177,81
|
| 11/11/2024 |
547.402 |
1,27%
|
178,00
|
175,28
|
178,53
|
178,26
|
| 08/11/2024 |
496.677 |
-0,48%
|
174,44
|
173,79
|
178,21
|
176,03
|
| 07/11/2024 |
532.779 |
1,64%
|
174,34
|
170,77
|
177,39
|
176,87
|
| 06/11/2024 |
654.660 |
1,74%
|
170,36
|
169,56
|
174,57
|
174,01
|
| 05/11/2024 |
586.430 |
%
|
170,36
|
169,56
|
172,665
|
171,04
|
| 04/11/2024 |
504.386 |
%
|
170,00
|
169,015
|
171,50
|
170,18
|
| 01/11/2024 |
531.997 |
%
|
172,50
|
170,41
|
174,39
|
170,50
|
| 31/10/2024 |
508.379 |
%
|
175,05
|
172,15
|
175,62
|
173,21
|
| 30/10/2024 |
830.631 |
%
|
175,05
|
172,45
|
177,06
|
173,89
|
| 29/10/2024 |
2.313.374 |
%
|
189,00
|
175,01
|
189,00
|
180,1099
|
| 28/10/2024 |
653.808 |
%
|
205,61
|
206,87
|
209,14
|
207,96
|
| 25/10/2024 |
339.071 |
%
|
205,61
|
205,73
|
208,40
|
207,16
|
| 24/10/2024 |
282.303 |
%
|
205,61
|
205,20
|
207,00
|
205,40
|
| 23/10/2024 |
494.647 |
%
|
207,29
|
205,29
|
208,40
|
205,38
|
| 22/10/2024 |
646.907 |
%
|
205,20
|
204,95
|
208,1792
|
207,32
|
| 21/10/2024 |
470.909 |
%
|
205,05
|
203,34
|
206,7099
|
205,28
|
| 18/10/2024 |
531.336 |
%
|
207,78
|
205,045
|
207,335
|
206,23
|
| 17/10/2024 |
461.375 |
%
|
207,78
|
205,33
|
209,10
|
207,44
|
| 16/10/2024 |
635.239 |
%
|
205,89
|
205,06
|
208,74
|
205,88
|
| 15/10/2024 |
402.756 |
%
|
208,84
|
206,69
|
210,385
|
207,83
|
| 14/10/2024 |
381.616 |
%
|
209,45
|
205,15
|
209,86
|
208,02
|
| 11/10/2024 |
542.999 |
%
|
208,18
|
206,06
|
210,62
|
208,54
|
| 10/10/2024 |
729.164 |
%
|
201,68
|
201,68
|
209,575
|
209,01
|
| 09/10/2024 |
469.087 |
%
|
194,17
|
197,1581
|
203,68
|
203,42
|
| 08/10/2024 |
330.968 |
%
|
194,17
|
193,20
|
197,783
|
197,54
|
| 07/10/2024 |
344.366 |
%
|
190,42
|
190,82
|
195,48
|
191,50
|
| 04/10/2024 |
199.817 |
%
|
190,42
|
191,29
|
194,14
|
193,93
|
| 03/10/2024 |
388.445 |
%
|
190,42
|
189,50
|
192,045
|
190,90
|
| 02/10/2024 |
333.923 |
%
|
192,25
|
187,63
|
191,82
|
191,19
|
| 01/10/2024 |
379.389 |
%
|
192,25
|
188,71
|
193,27
|
188,99
|
| 30/09/2024 |
341.179 |
%
|
194,64
|
191,491
|
193,84
|
192,81
|
| 27/09/2024 |
213.232 |
%
|
194,64
|
192,88
|
195,74
|
193,04
|
| 26/09/2024 |
207.958 |
%
|
194,25
|
193,60
|
195,60
|
195,00
|
| 25/09/2024 |
265.727 |
%
|
194,88
|
193,16
|
195,54
|
194,04
|
| 24/09/2024 |
336.702 |
%
|
194,92
|
193,40
|
196,56
|
195,47
|
