Check Point Software Technologies Ltd. (CHKP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 191.53 | 194.17 | 191.12 | 193.93 | 193.93 | 317,800 |
| 03 oct 2024 | 190.42 | 192.05 | 189.39 | 190.90 | 190.90 | 561,000 |
| 02 oct 2024 | 189.25 | 191.82 | 187.63 | 191.19 | 191.19 | 483,300 |
| 01 oct 2024 | 192.25 | 193.27 | 188.71 | 188.99 | 188.99 | 606,500 |
| 30 sept 2024 | 193.02 | 193.84 | 191.49 | 192.81 | 192.81 | 469,200 |
| 27 sept 2024 | 194.64 | 195.76 | 192.82 | 193.04 | 193.04 | 348,800 |
| 26 sept 2024 | 194.25 | 195.60 | 193.60 | 195.00 | 195.00 | 284,800 |
| 25 sept 2024 | 195.25 | 195.54 | 193.16 | 194.04 | 194.04 | 426,300 |
| 24 sept 2024 | 194.92 | 195.87 | 193.56 | 195.29 | 195.29 | 323,200 |
| 23 sept 2024 | 193.40 | 196.56 | 193.40 | 195.47 | 195.47 | 437,800 |
| 20 sept 2024 | 191.02 | 195.00 | 190.11 | 194.09 | 194.09 | 1,263,400 |
| 19 sept 2024 | 192.09 | 192.28 | 189.70 | 191.09 | 191.09 | 517,500 |
| 18 sept 2024 | 191.63 | 192.38 | 184.23 | 188.99 | 188.99 | 671,600 |
| 17 sept 2024 | 193.45 | 193.52 | 191.56 | 191.70 | 191.70 | 407,600 |
| 16 sept 2024 | 194.00 | 194.84 | 191.65 | 192.97 | 192.97 | 607,900 |
| 13 sept 2024 | 191.45 | 195.29 | 191.45 | 195.17 | 195.17 | 470,600 |
| 12 sept 2024 | 190.50 | 191.13 | 188.83 | 190.55 | 190.55 | 602,800 |
| 11 sept 2024 | 189.30 | 190.26 | 185.51 | 189.90 | 189.90 | 600,800 |
| 10 sept 2024 | 188.94 | 189.93 | 187.65 | 189.85 | 189.85 | 503,900 |
| 09 sept 2024 | 188.71 | 189.89 | 186.50 | 188.65 | 188.65 | 438,200 |
| 06 sept 2024 | 188.72 | 190.00 | 187.55 | 188.42 | 188.42 | 616,200 |
| 05 sept 2024 | 189.51 | 190.22 | 186.63 | 188.14 | 188.14 | 357,500 |
| 04 sept 2024 | 188.37 | 190.42 | 186.75 | 190.29 | 190.29 | 408,000 |
| 03 sept 2024 | 192.41 | 192.75 | 189.16 | 189.99 | 189.99 | 408,400 |
| 30 ago 2024 | 191.55 | 193.12 | 190.91 | 192.50 | 192.50 | 661,000 |
| 29 ago 2024 | 189.57 | 193.27 | 189.57 | 191.61 | 191.61 | 389,900 |
| 28 ago 2024 | 188.36 | 190.73 | 187.64 | 189.57 | 189.57 | 388,500 |
| 27 ago 2024 | 188.46 | 189.11 | 187.40 | 188.20 | 188.20 | 462,700 |
| 26 ago 2024 | 189.72 | 190.82 | 188.07 | 189.51 | 189.51 | 359,000 |
| 23 ago 2024 | 191.00 | 191.24 | 187.83 | 190.31 | 190.31 | 404,600 |
| 22 ago 2024 | 190.36 | 192.00 | 189.03 | 190.35 | 190.35 | 494,300 |
| 21 ago 2024 | 189.00 | 190.80 | 188.11 | 189.07 | 189.07 | 485,500 |
| 20 ago 2024 | 187.59 | 189.54 | 187.11 | 188.60 | 188.60 | 558,400 |
| 19 ago 2024 | 185.74 | 187.79 | 185.30 | 187.25 | 187.25 | 426,300 |
| 16 ago 2024 | 185.25 | 185.58 | 183.63 | 185.41 | 185.41 | 744,000 |
| 15 ago 2024 | 184.48 | 186.33 | 183.95 | 185.68 | 185.68 | 387,200 |
| 14 ago 2024 | 182.63 | 184.25 | 181.63 | 183.93 | 183.93 | 361,000 |
| 13 ago 2024 | 181.48 | 183.94 | 180.65 | 182.26 | 182.26 | 610,100 |
| 12 ago 2024 | 183.86 | 184.44 | 180.24 | 181.09 | 181.09 | 679,500 |
| 09 ago 2024 | 180.31 | 184.51 | 179.26 | 184.39 | 184.39 | 558,800 |
| 08 ago 2024 | 179.00 | 180.19 | 177.00 | 179.51 | 179.51 | 742,300 |
| 07 ago 2024 | 176.31 | 179.09 | 176.31 | 177.98 | 177.98 | 987,900 |
| 06 ago 2024 | 175.60 | 176.67 | 172.92 | 173.76 | 173.76 | 784,700 |
| 05 ago 2024 | 173.62 | 177.47 | 171.54 | 173.91 | 173.91 | 749,900 |
| 02 ago 2024 | 180.00 | 183.27 | 179.10 | 180.42 | 180.42 | 614,000 |
| 01 ago 2024 | 182.28 | 183.60 | 180.32 | 181.82 | 181.82 | 746,000 |
| 31 jul 2024 | 184.04 | 185.89 | 182.37 | 183.45 | 183.45 | 588,700 |
| 30 jul 2024 | 183.41 | 184.78 | 181.33 | 182.43 | 182.43 | 422,000 |
| 29 jul 2024 | 183.28 | 186.75 | 182.33 | 183.37 | 183.37 | 919,500 |
| 26 jul 2024 | 180.61 | 183.83 | 180.55 | 182.74 | 182.74 | 638,000 |
| 25 jul 2024 | 178.84 | 184.67 | 178.41 | 181.17 | 181.17 | 1,375,400 |
| 24 jul 2024 | 175.00 | 184.58 | 173.64 | 180.07 | 180.07 | 1,909,000 |
| 23 jul 2024 | 170.20 | 171.78 | 169.60 | 170.00 | 170.00 | 1,339,400 |
| 22 jul 2024 | 171.83 | 172.59 | 170.33 | 170.47 | 170.47 | 708,000 |
| 19 jul 2024 | 173.24 | 174.19 | 170.14 | 170.49 | 170.49 | 754,900 |
| 18 jul 2024 | 172.67 | 173.18 | 169.94 | 172.10 | 172.10 | 666,200 |
| 17 jul 2024 | 174.35 | 174.66 | 170.60 | 171.58 | 171.58 | 643,600 |
| 16 jul 2024 | 173.16 | 174.93 | 171.98 | 174.70 | 174.70 | 424,200 |
| 15 jul 2024 | 170.86 | 172.65 | 170.75 | 172.05 | 172.05 | 411,800 |
| 12 jul 2024 | 170.25 | 173.22 | 169.71 | 171.77 | 171.77 | 565,000 |
| 11 jul 2024 | 171.43 | 173.61 | 169.48 | 170.00 | 170.00 | 705,600 |
| 10 jul 2024 | 169.72 | 170.47 | 167.88 | 170.31 | 170.31 | 730,900 |
| 09 jul 2024 | 169.80 | 170.92 | 167.98 | 169.89 | 169.89 | 571,000 |
| 08 jul 2024 | 169.19 | 169.96 | 167.54 | 169.40 | 169.40 | 555,300 |
| 05 jul 2024 | 168.02 | 169.73 | 166.56 | 169.45 | 169.45 | 798,500 |
| 03 jul 2024 | 168.10 | 170.69 | 167.92 | 168.72 | 168.72 | 719,700 |
| 02 jul 2024 | 164.90 | 167.80 | 164.51 | 167.73 | 167.73 | 766,900 |
| 01 jul 2024 | 165.69 | 166.57 | 163.08 | 165.00 | 165.00 | 712,000 |
| 28 jun 2024 | 163.46 | 166.04 | 163.01 | 165.00 | 165.00 | 771,800 |
| 27 jun 2024 | 155.84 | 162.99 | 155.84 | 162.70 | 162.70 | 745,000 |
| 26 jun 2024 | 155.50 | 157.80 | 153.88 | 156.56 | 156.56 | 543,900 |
| 25 jun 2024 | 156.28 | 156.50 | 154.54 | 155.50 | 155.50 | 524,300 |
| 24 jun 2024 | 158.82 | 159.04 | 155.70 | 155.98 | 155.98 | 528,000 |
| 21 jun 2024 | 158.25 | 160.05 | 156.52 | 158.85 | 158.85 | 1,046,300 |
| 20 jun 2024 | 159.99 | 161.24 | 157.11 | 158.72 | 158.72 | 760,300 |
| 18 jun 2024 | 158.64 | 159.23 | 156.65 | 159.12 | 159.12 | 561,700 |
| 17 jun 2024 | 156.19 | 157.79 | 154.04 | 157.63 | 157.63 | 638,600 |
| 14 jun 2024 | 157.95 | 158.33 | 156.38 | 156.49 | 156.49 | 496,900 |
| 13 jun 2024 | 158.34 | 158.73 | 156.24 | 157.56 | 157.56 | 601,500 |
| 12 jun 2024 | 156.78 | 158.39 | 155.71 | 158.00 | 158.00 | 464,000 |
| 11 jun 2024 | 155.86 | 157.04 | 154.51 | 156.89 | 156.89 | 475,000 |
| 10 jun 2024 | 155.16 | 156.17 | 152.91 | 156.11 | 156.11 | 555,200 |
| 07 jun 2024 | 155.36 | 156.94 | 154.79 | 156.41 | 156.41 | 458,900 |
| 06 jun 2024 | 153.38 | 155.72 | 153.12 | 154.82 | 154.82 | 725,000 |
| 05 jun 2024 | 152.30 | 154.12 | 151.01 | 153.80 | 153.80 | 674,300 |
| 04 jun 2024 | 150.91 | 151.96 | 150.56 | 151.03 | 151.03 | 490,800 |
| 03 jun 2024 | 150.00 | 151.19 | 148.33 | 151.07 | 151.07 | 547,400 |
| 31 may 2024 | 148.23 | 150.60 | 145.75 | 150.50 | 150.50 | 1,642,200 |
| 30 may 2024 | 148.09 | 148.29 | 146.79 | 146.79 | 146.79 | 670,000 |
| 29 may 2024 | 148.95 | 150.50 | 148.89 | 149.05 | 149.05 | 580,100 |
| 28 may 2024 | 152.32 | 153.32 | 148.70 | 149.71 | 149.71 | 777,500 |
| 24 may 2024 | 152.99 | 154.43 | 152.73 | 154.42 | 154.42 | 450,900 |
| 23 may 2024 | 153.65 | 154.90 | 152.62 | 153.50 | 153.50 | 490,600 |
| 22 may 2024 | 152.00 | 154.00 | 151.58 | 153.52 | 153.52 | 694,400 |
| 21 may 2024 | 151.04 | 151.92 | 149.51 | 151.58 | 151.58 | 562,900 |
| 20 may 2024 | 151.00 | 153.07 | 150.47 | 151.86 | 151.86 | 498,200 |
| 17 may 2024 | 150.68 | 151.60 | 150.24 | 151.13 | 151.13 | 608,700 |
| 16 may 2024 | 148.66 | 151.62 | 148.30 | 151.10 | 151.10 | 821,600 |
| 15 may 2024 | 148.82 | 149.88 | 148.05 | 149.00 | 149.00 | 636,000 |
| 14 may 2024 | 149.01 | 150.05 | 146.55 | 148.91 | 148.91 | 1,175,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.