U.S. markets closed

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
180.07+10.07 (+5.92%)
Al cierre: 04:00PM EDT
180.87 +0.80 (+0.44%)
Fuera de horario: 05:05PM EDT
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 2024175.00184.58173.64180.07180.071,908,693
23 jul 2024170.20171.78169.60170.00170.001,339,400
22 jul 2024171.83172.59170.33170.47170.47708,000
19 jul 2024173.24174.19170.14170.49170.49754,900
18 jul 2024172.67173.18169.94172.10172.10666,200
17 jul 2024174.35174.66170.60171.58171.58643,600
16 jul 2024173.16174.93171.98174.70174.70424,200
15 jul 2024170.86172.65170.75172.05172.05411,800
12 jul 2024170.25173.22169.71171.77171.77565,000
11 jul 2024171.43173.61169.48170.00170.00705,600
10 jul 2024169.72170.47167.88170.31170.31730,900
09 jul 2024169.80170.92167.98169.89169.89571,000
08 jul 2024169.19169.96167.54169.40169.40555,300
05 jul 2024168.02169.73166.56169.45169.45798,500
03 jul 2024168.10170.69167.92168.72168.72719,700
02 jul 2024164.90167.80164.51167.73167.73766,900
01 jul 2024165.69166.57163.08165.00165.00712,000
28 jun 2024163.46166.04163.01165.00165.00771,800
27 jun 2024155.84162.99155.84162.70162.70745,000
26 jun 2024155.50157.80153.88156.56156.56543,900
25 jun 2024156.28156.50154.54155.50155.50524,300
24 jun 2024158.82159.04155.70155.98155.98528,000
21 jun 2024158.25160.05156.52158.85158.851,046,300
20 jun 2024159.99161.24157.11158.72158.72760,300
18 jun 2024158.64159.23156.65159.12159.12561,700
17 jun 2024156.19157.79154.04157.63157.63638,600
14 jun 2024157.95158.33156.38156.49156.49496,900
13 jun 2024158.34158.73156.24157.56157.56601,500
12 jun 2024156.78158.39155.71158.00158.00464,000
11 jun 2024155.86157.04154.51156.89156.89475,000
10 jun 2024155.16156.17152.91156.11156.11555,200
07 jun 2024155.36156.94154.79156.41156.41458,900
06 jun 2024153.38155.72153.12154.82154.82725,000
05 jun 2024152.30154.12151.01153.80153.80674,300
04 jun 2024150.91151.96150.56151.03151.03490,800
03 jun 2024150.00151.19148.33151.07151.07547,400
31 may 2024148.23150.60145.75150.50150.501,642,200
30 may 2024148.09148.29146.79146.79146.79670,000
29 may 2024148.95150.50148.89149.05149.05580,100
28 may 2024152.32153.32148.70149.71149.71777,500
24 may 2024152.99154.43152.73154.42154.42450,900
23 may 2024153.65154.90152.62153.50153.50490,600
22 may 2024152.00154.00151.58153.52153.52694,400
21 may 2024151.04151.92149.51151.58151.58562,900
20 may 2024151.00153.07150.47151.86151.86498,200
17 may 2024150.68151.60150.24151.13151.13608,700
16 may 2024148.66151.62148.30151.10151.10821,600
15 may 2024148.82149.88148.05149.00149.00636,000
14 may 2024149.01150.05146.55148.91148.911,175,700
13 may 2024150.62152.03149.22150.03150.03863,900
10 may 2024152.06153.12151.27151.57151.57492,600
09 may 2024155.45155.87152.03152.38152.38481,500
08 may 2024153.97155.64153.92154.93154.93518,200
07 may 2024152.32154.79152.30154.74154.74520,400
06 may 2024151.09152.77151.09152.67152.67444,700
03 may 2024149.26151.24149.00151.20151.20523,700
02 may 2024149.53151.43149.06149.47149.47580,900
01 may 2024150.23150.45148.71148.97148.97512,000
30 abr 2024149.76151.83148.61149.42149.42790,900
29 abr 2024152.15152.99149.71150.46150.46766,900
26 abr 2024153.05155.61149.45151.20151.201,275,500
25 abr 2024154.29157.00152.49152.95152.951,549,800
24 abr 2024161.00161.94160.22161.00161.001,035,000
23 abr 2024159.75161.40159.42160.80160.80949,600
22 abr 2024159.16160.36158.21158.79158.79622,500
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
*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...