Italia markets closed
Dow Jones
39.060,53 -610,51 (-1,54%) Nasdaq
16.705,20 -96,35 (-0,57%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0808 -0,0019 (-0,17%) Bitcoin EUR
62.048,67 -2.318,44 (-3,60%) CMC Crypto 200
1.450,95 -51,71 (-3,44%)
Check Point Software Technologies Ltd (CPW.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 07:30PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 142,15 | 142,15 | 141,40 | 142,10 | 142,10 | 60 |
| 22 mag 2024 | 138,90 | 141,30 | 138,80 | 140,60 | 140,60 | - |
| 21 mag 2024 | 139,25 | 139,40 | 138,20 | 138,55 | 138,55 | - |
| 20 mag 2024 | 138,30 | 140,10 | 138,30 | 139,15 | 139,15 | - |
| 17 mag 2024 | 138,40 | 138,90 | 138,05 | 138,40 | 138,40 | - |
| 16 mag 2024 | 136,15 | 138,40 | 136,15 | 138,40 | 138,40 | - |
| 15 mag 2024 | 136,70 | 137,30 | 136,40 | 136,45 | 136,45 | - |
| 14 mag 2024 | 138,20 | 138,30 | 135,50 | 135,50 | 135,50 | - |
| 13 mag 2024 | 140,25 | 140,25 | 138,95 | 139,10 | 139,10 | - |
| 10 mag 2024 | 140,70 | 141,15 | 140,10 | 140,10 | 140,10 | - |
| 09 mag 2024 | 143,00 | 143,15 | 140,90 | 141,10 | 141,10 | - |
| 08 mag 2024 | 143,25 | 143,80 | 143,10 | 143,80 | 143,80 | - |
| 07 mag 2024 | 141,00 | 142,60 | 140,85 | 142,60 | 142,60 | - |
| 06 mag 2024 | 139,65 | 140,90 | 139,65 | 140,60 | 140,60 | - |
| 03 mag 2024 | 138,90 | 139,05 | 138,60 | 139,05 | 139,05 | - |
| 02 mag 2024 | 138,05 | 140,70 | 138,05 | 139,70 | 139,70 | - |
| 30 apr 2024 | 139,75 | 139,75 | 139,35 | 139,35 | 139,35 | - |
| 29 apr 2024 | 140,50 | 141,40 | 139,70 | 140,70 | 140,70 | 60 |
| 26 apr 2024 | 142,85 | 143,25 | 141,05 | 141,30 | 141,30 | - |
| 25 apr 2024 | 148,10 | 148,10 | 143,20 | 143,20 | 143,20 | - |
| 24 apr 2024 | 150,50 | 150,60 | 149,65 | 149,65 | 149,65 | - |
| 23 apr 2024 | 147,05 | 149,60 | 146,80 | 149,60 | 149,60 | - |
| 22 apr 2024 | 148,15 | 149,05 | 148,10 | 148,70 | 148,70 | - |
| 19 apr 2024 | 146,70 | 147,45 | 146,70 | 147,45 | 147,45 | - |
| 18 apr 2024 | 147,90 | 149,45 | 147,60 | 148,50 | 148,50 | - |
| 17 apr 2024 | 146,45 | 147,95 | 146,45 | 147,95 | 147,95 | - |
| 16 apr 2024 | 147,50 | 147,85 | 146,80 | 147,85 | 147,85 | - |
| 15 apr 2024 | 151,55 | 151,55 | 148,60 | 148,60 | 148,60 | - |
| 12 apr 2024 | 151,35 | 152,50 | 151,35 | 151,55 | 151,55 | - |
| 11 apr 2024 | 152,35 | 152,45 | 151,35 | 151,35 | 151,35 | - |
| 10 apr 2024 | 150,00 | 151,85 | 149,75 | 151,85 | 151,85 | - |
| 09 apr 2024 | 150,40 | 150,65 | 149,45 | 149,95 | 149,95 | - |
| 08 apr 2024 | 150,75 | 151,65 | 150,75 | 150,80 | 150,80 | - |
| 05 apr 2024 | 149,80 | 151,60 | 149,80 | 150,60 | 150,60 | - |
| 04 apr 2024 | 149,95 | 151,05 | 149,85 | 151,05 | 151,05 | - |
| 03 apr 2024 | 151,05 | 152,30 | 150,95 | 151,15 | 151,15 | - |
| 02 apr 2024 | 152,55 | 152,55 | 151,40 | 151,50 | 151,50 | - |
| 28 mar 2024 | 150,55 | 152,35 | 150,55 | 151,20 | 151,20 | - |
| 27 mar 2024 | 150,80 | 151,40 | 150,65 | 150,65 | 150,65 | - |
| 26 mar 2024 | 151,00 | 151,60 | 150,95 | 151,60 | 151,60 | - |
| 25 mar 2024 | 151,75 | 152,10 | 151,40 | 151,60 | 151,60 | - |
| 22 mar 2024 | 152,05 | 152,35 | 151,90 | 151,90 | 151,90 | - |
| 21 mar 2024 | 151,10 | 152,20 | 151,10 | 152,20 | 152,20 | - |
| 20 mar 2024 | 149,95 | 151,05 | 149,95 | 150,65 | 150,65 | - |
| 19 mar 2024 | 152,15 | 152,25 | 150,50 | 150,50 | 150,50 | - |
| 18 mar 2024 | 152,15 | 153,35 | 150,25 | 152,80 | 152,80 | - |
| 15 mar 2024 | 152,35 | 153,55 | 150,95 | 150,95 | 150,95 | - |
| 14 mar 2024 | 150,00 | 153,05 | 150,00 | 153,00 | 153,00 | - |
| 13 mar 2024 | 149,85 | 150,20 | 149,55 | 150,20 | 150,20 | - |
| 12 mar 2024 | 149,20 | 149,55 | 149,20 | 149,55 | 149,55 | - |
| 11 mar 2024 | 147,25 | 149,45 | 146,30 | 149,00 | 149,00 | - |
| 08 mar 2024 | 143,40 | 144,05 | 143,40 | 143,80 | 143,80 | - |
| 07 mar 2024 | 143,20 | 144,55 | 143,20 | 144,10 | 144,10 | - |
| 06 mar 2024 | 145,25 | 146,35 | 144,90 | 145,50 | 145,50 | - |
| 05 mar 2024 | 144,75 | 144,75 | 143,20 | 143,20 | 143,20 | - |
| 04 mar 2024 | 145,05 | 146,15 | 144,70 | 145,35 | 145,35 | - |
| 01 mar 2024 | 148,15 | 148,15 | 145,50 | 145,50 | 145,50 | 10 |
| 29 feb 2024 | 148,55 | 148,55 | 147,75 | 148,35 | 148,35 | - |
| 28 feb 2024 | 148,15 | 149,50 | 147,45 | 149,45 | 149,45 | - |
| 27 feb 2024 | 145,80 | 147,50 | 145,80 | 146,80 | 146,80 | - |
| 26 feb 2024 | 146,80 | 148,70 | 146,80 | 148,55 | 148,55 | - |
| 23 feb 2024 | 143,50 | 146,90 | 143,40 | 146,90 | 146,90 | - |
| 22 feb 2024 | 144,30 | 144,80 | 143,45 | 144,05 | 144,05 | - |
| 21 feb 2024 | 146,80 | 147,00 | 139,50 | 140,95 | 140,95 | - |
| 20 feb 2024 | 150,15 | 150,15 | 147,35 | 147,35 | 147,35 | - |
| 19 feb 2024 | 150,05 | 150,45 | 149,90 | 149,95 | 149,95 | - |
| 16 feb 2024 | 151,90 | 152,40 | 150,70 | 150,90 | 150,90 | - |
| 15 feb 2024 | 153,35 | 153,45 | 150,95 | 150,95 | 150,95 | - |
| 14 feb 2024 | 152,45 | 153,25 | 152,15 | 152,15 | 152,15 | - |
| 13 feb 2024 | 150,15 | 151,20 | 149,85 | 151,05 | 151,05 | - |
| 12 feb 2024 | 152,20 | 152,70 | 150,25 | 150,25 | 150,25 | - |
| 09 feb 2024 | 150,50 | 153,25 | 150,30 | 152,05 | 152,05 | - |
| 08 feb 2024 | 151,55 | 151,60 | 150,25 | 150,25 | 150,25 | - |
| 07 feb 2024 | 149,95 | 153,60 | 149,85 | 152,15 | 152,15 | - |
| 06 feb 2024 | 148,85 | 153,35 | 147,05 | 153,35 | 153,35 | - |
| 05 feb 2024 | 149,15 | 149,65 | 148,85 | 148,85 | 148,85 | - |
| 02 feb 2024 | 149,55 | 150,00 | 149,10 | 149,40 | 149,40 | - |
| 01 feb 2024 | 146,55 | 149,75 | 146,55 | 147,90 | 147,90 | - |
| 31 gen 2024 | 148,10 | 148,20 | 146,70 | 146,70 | 146,70 | - |
| 30 gen 2024 | 146,95 | 147,40 | 146,65 | 147,40 | 147,40 | - |
| 29 gen 2024 | 146,45 | 147,15 | 146,45 | 146,75 | 146,75 | - |
| 26 gen 2024 | 144,80 | 146,00 | 144,50 | 145,45 | 145,45 | - |
| 25 gen 2024 | 144,15 | 145,35 | 144,15 | 145,30 | 145,30 | - |
| 24 gen 2024 | 144,50 | 144,55 | 143,85 | 143,85 | 143,85 | - |
| 23 gen 2024 | 145,10 | 146,10 | 144,65 | 144,65 | 144,65 | - |
| 22 gen 2024 | 144,55 | 145,60 | 144,55 | 145,60 | 145,60 | - |
| 19 gen 2024 | 145,95 | 146,75 | 144,60 | 144,60 | 144,60 | - |
| 18 gen 2024 | 144,20 | 146,20 | 144,20 | 145,45 | 145,45 | - |
| 17 gen 2024 | 141,70 | 144,15 | 141,70 | 144,00 | 144,00 | - |
| 16 gen 2024 | 143,85 | 145,55 | 143,35 | 143,60 | 143,60 | - |
| 15 gen 2024 | 144,20 | 144,85 | 143,85 | 143,85 | 143,85 | - |
| 12 gen 2024 | 141,35 | 145,30 | 141,35 | 144,15 | 144,15 | - |
| 11 gen 2024 | 141,00 | 142,00 | 141,00 | 141,15 | 141,15 | - |
| 10 gen 2024 | 139,50 | 141,15 | 139,50 | 140,10 | 140,10 | - |
| 09 gen 2024 | 138,05 | 139,95 | 137,75 | 139,50 | 139,50 | - |
| 08 gen 2024 | 137,05 | 137,60 | 137,00 | 137,60 | 137,60 | - |
| 05 gen 2024 | 138,10 | 138,35 | 137,80 | 137,90 | 137,90 | - |
| 04 gen 2024 | 139,25 | 139,25 | 138,45 | 138,45 | 138,45 | - |
| 03 gen 2024 | 138,15 | 140,40 | 137,90 | 138,95 | 138,95 | - |
| 02 gen 2024 | 137,70 | 138,30 | 137,60 | 137,90 | 137,90 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.