U.S. markets close in 3 hours 13 minutes

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
160.17+0.74 (+0.46%)
A partir del 12:47PM EST. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 2024159.49160.99158.37160.17160.17297,412
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
24 nov 2023144.21145.61144.04145.54145.54287,300
22 nov 2023144.73145.15143.37143.43143.43444,500
21 nov 2023143.11144.92142.60144.57144.57718,500
20 nov 2023142.30143.85141.94142.53142.53729,500
17 nov 2023140.91143.22140.85142.36142.36587,600
16 nov 2023140.33141.89139.55140.70140.70757,000
15 nov 2023142.58142.67140.40141.10141.10832,300
14 nov 2023143.73144.30140.18142.00142.001,100,000
13 nov 2023141.47143.81141.44143.24143.24807,100
10 nov 2023138.81142.24138.50142.05142.05741,500
09 nov 2023138.00140.10138.00138.31138.31825,700
08 nov 2023138.07138.86136.46137.56137.56602,300
07 nov 2023139.00139.27137.76137.86137.86629,500
06 nov 2023137.04138.88136.19138.76138.76789,500
03 nov 2023136.43137.64135.51136.92136.92634,800
02 nov 2023135.98136.72134.72136.58136.58701,700
01 nov 2023134.98137.76134.26136.26136.261,002,500
31 oct 2023129.39134.49129.13134.25134.251,266,100
30 oct 2023132.00132.40126.57129.45129.452,368,700
27 oct 2023131.91132.45131.05131.84131.841,578,800
26 oct 2023133.32134.01132.46132.48132.48977,900
25 oct 2023135.87136.01133.55133.60133.60668,200
24 oct 2023133.68136.34133.34136.28136.28688,000
23 oct 2023134.34134.40132.02132.43132.43680,100
20 oct 2023135.36136.03134.09134.65134.65843,700
19 oct 2023138.02138.64135.44135.50135.50864,700
18 oct 2023135.62137.65134.84137.39137.391,036,800
17 oct 2023135.69136.59134.96135.49135.491,266,300
16 oct 2023134.62137.34134.62136.46136.461,158,400
13 oct 2023134.93135.38133.64134.31134.311,135,200
12 oct 2023134.09135.12132.62135.02135.02947,200
11 oct 2023136.00136.22134.36134.37134.371,542,000
10 oct 2023135.21136.11134.87135.45135.45792,600
09 oct 2023133.17135.75131.97134.97134.971,288,800
06 oct 2023134.70137.37134.15137.02137.02626,400
05 oct 2023133.37134.89133.14134.80134.80719,500
04 oct 2023132.62134.45132.62132.84132.84770,800
*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...