Italia markets close in 2 hours 35 minutes

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
152,95-8,05 (-5,00%)
Alla chiusura: 04:00PM EDT
152,09 -0,86 (-0,56%)
Preborsa: 08:26AM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024154,29157,00152,49152,95152,951.549.800
24 apr 2024161,00161,94160,22161,00161,001.035.000
23 apr 2024159,75161,40159,42160,80160,80949.600
22 apr 2024159,16160,36158,21158,79158,79622.500
19 apr 2024158,44158,68157,30157,95157,95668.100
18 apr 2024158,33160,66156,92158,38158,38616.000
17 apr 2024158,28158,76156,63158,09158,09652.900
16 apr 2024156,45158,53156,38156,80156,80491.500
15 apr 2024162,01162,26157,57157,63157,63577.300
12 apr 2024162,37163,05161,28161,73161,73739.800
11 apr 2024165,12166,06162,40163,14163,14612.100
10 apr 2024163,50165,89163,30164,65164,65565.300
09 apr 2024164,83166,71162,71163,75163,75436.600
08 apr 2024164,64165,22163,92164,14164,14422.000
05 apr 2024163,65165,45163,17164,39164,39468.600
04 apr 2024165,21165,50162,09162,74162,74529.300
03 apr 2024163,60166,17163,60163,92163,92493.900
02 apr 2024163,68164,48162,76164,25164,25535.000
01 apr 2024162,89164,96161,58164,28164,28362.800
28 mar 2024164,15165,99163,61164,01164,01443.100
27 mar 2024165,04165,42163,41164,15164,15465.300
26 mar 2024164,86165,67163,69164,14164,14526.100
25 mar 2024165,13165,45162,41164,29164,29493.100
22 mar 2024166,34166,46164,17165,08165,08391.100
21 mar 2024165,48166,53164,67165,65165,65520.200
20 mar 2024164,00165,56163,51165,53165,53390.500
19 mar 2024165,44165,61163,60163,98163,98677.600
18 mar 2024165,75167,63164,96166,48166,48432.800
15 mar 2024166,22166,86163,81164,59164,59988.600
14 mar 2024165,50168,82165,40166,28166,28936.900
13 mar 2024165,06166,10163,62164,80164,80590.900
12 mar 2024164,65165,14163,18164,56164,56748.400
11 mar 2024160,22164,10160,22163,47163,471.130.100
08 mar 2024158,55160,08157,63160,00160,00670.700
07 mar 2024158,59159,31157,04158,41158,41617.900
06 mar 2024160,54163,54157,69157,75157,75898.200
05 mar 2024158,27158,75155,33157,84157,84679.900
04 mar 2024157,83159,69157,13159,00159,00732.500
01 mar 2024159,65160,10157,65158,05158,05738.700
29 feb 2024162,26162,41159,46160,42160,42891.600
28 feb 2024161,61163,40161,61162,10162,10650.600
27 feb 2024159,49161,60158,37161,54161,54732.800
26 feb 2024160,00162,17159,33159,43159,43918.600
23 feb 2024157,72160,70157,35160,28160,28782.000
22 feb 2024157,73158,01155,93156,39156,391.341.000
21 feb 2024152,06154,97147,04154,87154,872.239.200
20 feb 2024162,32162,68159,89160,10160,10732.100
16 feb 2024164,94165,00162,15162,77162,77462.000
15 feb 2024164,58164,80162,91164,24164,24478.700
14 feb 2024163,69165,35162,49165,29165,29602.800
13 feb 2024161,13164,16161,05164,13164,13705.100
12 feb 2024163,66163,93162,36162,83162,83408.600
09 feb 2024163,66165,96163,30164,31164,31477.400
08 feb 2024163,96164,25162,05163,18163,18751.500
07 feb 2024163,73166,50162,50164,33164,33693.400
06 feb 2024162,00166,71161,51162,45162,451.934.800
05 feb 2024162,00162,58159,90160,80160,801.436.500
02 feb 2024161,37162,81160,72162,00162,00769.700
01 feb 2024159,67162,96159,38161,99161,99856.800
31 gen 2024161,22163,02158,90158,93158,931.101.500
30 gen 2024160,25161,01159,42160,31160,31764.800
29 gen 2024159,60160,17158,85160,03160,03692.500
26 gen 2024157,97159,58157,93159,58159,58542.000
25 gen 2024157,45159,16157,11158,89158,89654.300
24 gen 2024157,37158,33157,22157,34157,34491.000
23 gen 2024158,43159,08156,77157,05157,05745.400
22 gen 2024158,03159,89158,03159,06159,06566.100
19 gen 2024159,83159,90157,41157,73157,73711.100
18 gen 2024158,32159,76157,88159,06159,06767.800
17 gen 2024155,57158,14155,57157,86157,86776.600
16 gen 2024158,75159,94155,82156,10156,101.307.600
12 gen 2024158,07160,21157,51158,73158,73972.200
11 gen 2024155,54157,15155,21156,31156,31479.700
10 gen 2024153,66155,51153,66155,22155,22476.200
09 gen 2024151,81153,82151,81153,46153,46484.700
08 gen 2024151,08152,88150,85152,28152,28553.800
05 gen 2024152,52152,78151,01151,05151,05532.800
04 gen 2024152,68153,78152,01152,14152,14537.200
03 gen 2024151,84154,17151,65152,82152,82955.700
02 gen 2024152,12152,53150,56152,27152,27670.000
29 dic 2023152,70152,85151,35152,79152,79356.400
28 dic 2023153,15153,78151,90152,56152,56332.200
27 dic 2023153,10154,12152,77153,10153,10420.700
26 dic 2023152,15153,75152,02153,64153,64379.600
22 dic 2023151,20152,85150,73152,25152,25411.600
21 dic 2023149,89151,09149,58150,85150,85780.800
20 dic 2023150,75151,95149,61149,61149,61638.200
19 dic 2023149,70150,89149,01150,60150,60586.100
18 dic 2023148,71150,00147,60149,02149,02818.400
15 dic 2023145,00146,53145,00146,02146,021.628.300
14 dic 2023148,92149,08144,66144,80144,801.014.800
13 dic 2023149,34150,15148,66148,77148,77770.300
12 dic 2023147,32149,74147,32148,93148,93735.300
11 dic 2023144,95147,72144,95147,03147,03659.200
08 dic 2023143,82145,90143,82145,72145,72865.400
07 dic 2023144,50144,89143,28144,55144,55550.400
06 dic 2023145,71146,28144,50144,54144,54609.100
05 dic 2023145,24146,98145,16145,74145,74469.300
04 dic 2023146,00147,23144,91145,46145,46546.100
01 dic 2023145,75146,29144,50145,83145,83675.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...