U.S. markets closed

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
157.95-0.43 (-0.27%)
Al cierre: 04:00PM EDT
157.49 -0.46 (-0.29%)
Fuera de horario: 05:37PM EDT
Periodo de tiempo:
21 abr 2023 - 21 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 2024158.44158.68157.30157.95157.95668,100
18 abr 2024158.33160.66156.92158.38158.38616,000
17 abr 2024158.28158.76156.63158.09158.09652,900
16 abr 2024156.45158.53156.38156.80156.80491,500
15 abr 2024162.01162.26157.57157.63157.63577,300
12 abr 2024162.37163.05161.28161.73161.73739,800
11 abr 2024165.12166.06162.40163.14163.14612,100
10 abr 2024163.50165.89163.30164.65164.65565,300
09 abr 2024164.83166.71162.71163.75163.75436,600
08 abr 2024164.64165.22163.92164.14164.14422,000
05 abr 2024163.65165.45163.17164.39164.39468,600
04 abr 2024165.21165.50162.09162.74162.74529,300
03 abr 2024163.60166.17163.60163.92163.92493,900
02 abr 2024163.68164.48162.76164.25164.25535,000
01 abr 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 ene 2024161.22163.02158.90158.93158.931,101,500
30 ene 2024160.25161.01159.42160.31160.31764,800
29 ene 2024159.60160.17158.85160.03160.03692,500
26 ene 2024157.97159.58157.93159.58159.58542,000
25 ene 2024157.45159.16157.11158.89158.89654,300
24 ene 2024157.37158.33157.22157.34157.34491,000
23 ene 2024158.43159.08156.77157.05157.05745,400
22 ene 2024158.03159.89158.03159.06159.06566,100
19 ene 2024159.83159.90157.41157.73157.73711,100
18 ene 2024158.32159.76157.88159.06159.06767,800
17 ene 2024155.57158.14155.57157.86157.86776,600
16 ene 2024158.75159.94155.82156.10156.101,307,600
12 ene 2024158.07160.21157.51158.73158.73972,200
11 ene 2024155.54157.15155.21156.31156.31479,700
10 ene 2024153.66155.51153.66155.22155.22476,200
09 ene 2024151.81153.82151.81153.46153.46484,700
08 ene 2024151.08152.88150.85152.28152.28553,800
05 ene 2024152.52152.78151.01151.05151.05532,800
04 ene 2024152.68153.78152.01152.14152.14537,200
03 ene 2024151.84154.17151.65152.82152.82955,700
02 ene 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
30 nov 2023146.03147.29144.80146.00146.001,621,800
29 nov 2023147.06147.50144.49146.17146.17794,500
28 nov 2023145.18147.16145.18145.69145.69759,800
27 nov 2023144.83145.88144.57145.69145.69526,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...