U.S. markets open in 2 hours 44 minutes

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
133.99+1.19 (+0.90%)
Al cierre: 04:00PM EDT
134.57 +0.58 (+0.43%)
Fuera de horario: 06:48PM EDT
Periodo de tiempo:
29 sept 2022 - 29 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 2023132.17134.51132.13133.99133.99502,000
27 sept 2023133.77134.39132.52132.80132.80966,100
26 sept 2023136.34136.80132.22133.43133.431,127,200
25 sept 2023137.17137.61136.24136.37136.37428,300
22 sept 2023136.07137.88135.92137.40137.40560,300
21 sept 2023137.11137.26135.77135.87135.87759,400
20 sept 2023137.66138.60137.21137.46137.46497,800
19 sept 2023135.60137.55135.20137.31137.31894,200
18 sept 2023135.91137.54135.19135.58135.58702,600
15 sept 2023136.23137.19135.29136.02136.021,021,300
14 sept 2023134.72136.54134.45135.84135.84564,800
13 sept 2023133.42134.94133.02134.56134.56691,700
12 sept 2023135.19135.32133.31133.75133.75662,500
11 sept 2023135.00136.58134.85135.96135.96512,000
08 sept 2023135.69135.87134.84135.66135.66529,800
07 sept 2023133.23135.61133.23135.44135.44884,400
06 sept 2023133.90135.07133.44133.86133.86606,500
05 sept 2023132.55134.19132.38133.85133.85986,300
01 sept 2023134.78135.39132.91133.14133.14667,400
31 ago 2023134.58135.68134.23134.59134.59940,500
30 ago 2023134.63135.26134.09134.17134.17538,100
29 ago 2023133.77135.09133.50134.71134.71525,200
28 ago 2023134.45134.97132.15133.73133.73590,300
25 ago 2023132.50135.17131.72134.43134.43607,100
24 ago 2023133.80133.94131.93131.94131.94420,800
23 ago 2023132.39133.67131.88133.48133.48423,200
22 ago 2023132.38133.43131.19132.30132.30499,100
21 ago 2023132.17133.76131.95132.09132.09766,200
18 ago 2023131.61132.05130.56131.62131.62649,700
17 ago 2023130.63132.94130.29131.88131.881,316,200
16 ago 2023128.65132.79128.60130.63130.631,398,500
15 ago 2023129.54130.69128.38128.58128.58484,800
14 ago 2023130.90131.54129.96130.19130.19525,100
11 ago 2023129.68131.55129.44130.79130.79706,900
10 ago 2023128.56131.71128.05130.04130.04874,200
09 ago 2023126.46127.20125.68126.37126.37616,900
08 ago 2023126.75127.74126.08126.46126.46813,600
07 ago 2023127.40127.58125.73126.75126.751,069,500
04 ago 2023132.16132.16126.93127.18127.181,144,300
03 ago 2023130.59132.28130.20131.96131.96727,800
02 ago 2023131.70132.09130.43130.83130.83705,500
01 ago 2023131.91132.41130.80132.31132.31801,100
31 jul 2023130.94132.28130.66132.21132.21707,000
28 jul 2023132.13132.16130.59130.82130.82852,900
27 jul 2023132.20133.02131.25131.79131.791,063,400
26 jul 2023131.20132.30126.14132.11132.111,610,500
25 jul 2023126.33129.00126.27128.71128.71842,600
24 jul 2023128.51129.30127.11127.28127.28743,200
21 jul 2023129.73130.77128.33128.50128.501,043,900
20 jul 2023127.50129.35127.49128.35128.351,066,100
19 jul 2023128.77129.81126.88127.32127.32838,100
18 jul 2023127.67128.67126.74127.87127.87800,200
17 jul 2023124.97127.68124.82127.30127.30750,200
14 jul 2023127.60127.95125.10125.52125.521,269,800
13 jul 2023127.33128.71126.49127.57127.57969,200
12 jul 2023128.48128.48125.32126.19126.191,547,000
11 jul 2023124.44127.93124.41127.81127.811,046,100
10 jul 2023124.80125.71122.86124.56124.561,026,500
07 jul 2023125.16126.31124.69125.03125.03641,700
06 jul 2023124.33125.75123.72125.35125.35687,400
05 jul 2023125.73126.76125.48125.75125.75989,600
03 jul 2023125.51126.78125.09126.31126.31503,800
30 jun 2023128.52128.93125.43125.62125.621,133,900
29 jun 2023126.10128.28125.76127.94127.94719,300
28 jun 2023126.41126.76125.57126.73126.73584,100
27 jun 2023124.24126.55124.18126.18126.18743,400
26 jun 2023126.00126.76123.58124.08124.08770,600
23 jun 2023126.28127.11125.57126.06126.06612,700
22 jun 2023125.93126.98125.45126.86126.86840,900
21 jun 2023128.26128.61126.02126.17126.17973,100
20 jun 2023130.31131.20128.30128.47128.47632,900
16 jun 2023130.81132.13130.07130.91130.911,587,300
15 jun 2023129.22130.87128.72130.45130.45758,500
14 jun 2023127.16129.16127.07128.87128.87854,000
13 jun 2023126.18127.26125.91126.88126.881,168,400
12 jun 2023126.14126.55124.76125.60125.601,002,700
09 jun 2023124.36126.61124.01126.14126.141,216,900
08 jun 2023123.93125.26123.64123.88123.88970,600
07 jun 2023124.51124.92123.11123.95123.951,180,300
06 jun 2023124.00124.52122.38124.38124.38943,500
05 jun 2023123.06124.65122.11123.99123.99807,900
02 jun 2023124.32124.72123.45124.03124.031,269,700
01 jun 2023123.70125.24123.34124.18124.18919,100
31 may 2023122.19125.54121.85124.81124.811,640,500
30 may 2023124.33124.57122.05123.44123.441,063,300
26 may 2023123.27124.80123.27123.86123.86995,700
25 may 2023124.46124.59122.90123.04123.04916,800
24 may 2023122.05124.60122.05123.64123.641,149,900
23 may 2023122.08123.25121.53122.01122.01773,200
22 may 2023121.41122.93121.14122.62122.62641,300
19 may 2023119.78121.70119.54121.42121.42904,100
18 may 2023119.36119.72118.22119.14119.141,263,900
17 may 2023120.06120.15118.63119.34119.34957,700
16 may 2023119.15120.74119.13119.99119.99639,700
15 may 2023120.01120.23119.45120.07120.07870,600
12 may 2023120.84121.25120.07120.17120.17625,400
11 may 2023120.94121.40120.10120.89120.89791,900
10 may 2023121.86122.55120.59120.89120.89910,500
09 may 2023122.08123.37121.05121.51121.511,072,400
08 may 2023121.51122.53121.00122.45122.45759,900
*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...