Check Point Software Technologies Ltd. (CPW.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 12:08PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 155.05 | 156.05 | 155.05 | 155.90 | 155.90 | 29 |
| 04 jul 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 03 jul 2024 | 155.60 | 155.60 | 155.55 | 155.55 | 155.55 | 4 |
| 02 jul 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
| 01 jul 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
| 28 jun 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
| 27 jun 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 26 jun 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 25 jun 2024 | 145.00 | 145.95 | 144.95 | 144.95 | 144.95 | 112 |
| 24 jun 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 21 jun 2024 | 147.65 | 148.90 | 147.65 | 148.90 | 148.90 | 30 |
| 20 jun 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| 19 jun 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
| 18 jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 17 jun 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 100 |
| 14 jun 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
| 13 jun 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| 12 jun 2024 | 145.75 | 145.75 | 145.10 | 145.10 | 145.10 | 9 |
| 11 jun 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 10 jun 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 6 |
| 07 jun 2024 | 141.80 | 142.55 | 141.80 | 142.55 | 142.55 | 4 |
| 06 jun 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
| 05 jun 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
| 04 jun 2024 | 137.90 | 139.60 | 137.90 | 139.00 | 139.00 | 195 |
| 03 jun 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 15 |
| 31 may 2024 | 135.15 | 136.15 | 133.80 | 136.15 | 136.15 | 110 |
| 30 may 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 29 may 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
| 28 may 2024 | 142.00 | 142.00 | 141.20 | 141.20 | 141.20 | 70 |
| 27 may 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 84 |
| 24 may 2024 | 141.45 | 142.40 | 141.45 | 141.60 | 141.60 | 85 |
| 23 may 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| 22 may 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| 21 may 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 20 |
| 20 may 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
| 17 may 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
| 16 may 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 15 may 2024 | 137.15 | 137.15 | 137.00 | 137.00 | 137.00 | 7 |
| 14 may 2024 | 138.60 | 138.70 | 138.60 | 138.70 | 138.70 | 40 |
| 13 may 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 50 |
| 10 may 2024 | 141.35 | 141.40 | 141.35 | 141.40 | 141.40 | 17 |
| 09 may 2024 | 143.55 | 143.55 | 142.30 | 142.30 | 142.30 | 8 |
| 08 may 2024 | 143.60 | 144.60 | 143.60 | 144.60 | 144.60 | 4 |
| 07 may 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 06 may 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 15 |
| 03 may 2024 | 139.60 | 140.00 | 139.60 | 140.00 | 140.00 | 50 |
| 02 may 2024 | 138.40 | 139.65 | 138.40 | 139.65 | 139.65 | 30 |
| 30 abr 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
| 29 abr 2024 | 140.85 | 141.90 | 140.85 | 141.90 | 141.90 | 10 |
| 26 abr 2024 | 143.00 | 144.50 | 143.00 | 144.50 | 144.50 | 14 |
| 25 abr 2024 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | 40 |
| 24 abr 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
| 23 abr 2024 | 148.65 | 148.85 | 148.65 | 148.85 | 148.85 | 50 |
| 22 abr 2024 | 148.15 | 150.20 | 148.15 | 149.00 | 149.00 | 54 |
| 19 abr 2024 | 147.55 | 147.70 | 147.55 | 147.70 | 147.70 | 45 |
| 18 abr 2024 | 147.90 | 147.90 | 147.80 | 147.80 | 147.80 | 20 |
| 17 abr 2024 | 147.05 | 147.90 | 147.05 | 147.90 | 147.90 | 50 |
| 16 abr 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| 15 abr 2024 | 151.70 | 152.50 | 151.70 | 152.50 | 152.50 | 50 |
| 12 abr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 11 abr 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| 10 abr 2024 | 150.45 | 150.50 | 149.60 | 150.50 | 150.50 | 196 |
| 09 abr 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 08 abr 2024 | 151.10 | 152.45 | 151.10 | 152.45 | 152.45 | 5 |
| 05 abr 2024 | 149.95 | 150.85 | 149.95 | 150.85 | 150.85 | 10 |
| 04 abr 2024 | 150.85 | 151.00 | 150.85 | 151.00 | 151.00 | 60 |
| 03 abr 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| 02 abr 2024 | 153.50 | 153.50 | 151.40 | 151.40 | 151.40 | 18 |
| 28 mar 2024 | 152.00 | 153.75 | 152.00 | 153.75 | 153.75 | 810 |
| 27 mar 2024 | 151.35 | 152.70 | 151.35 | 152.00 | 152.00 | 79 |
| 26 mar 2024 | 151.05 | 152.00 | 150.65 | 150.65 | 150.65 | 61 |
| 25 mar 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 2 |
| 22 mar 2024 | 152.30 | 154.00 | 152.30 | 152.40 | 152.40 | 155 |
| 21 mar 2024 | 151.20 | 153.10 | 151.20 | 153.10 | 153.10 | 14 |
| 20 mar 2024 | 150.45 | 151.60 | 150.45 | 151.60 | 151.60 | 16 |
| 19 mar 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| 18 mar 2024 | 152.85 | 153.00 | 152.00 | 153.00 | 153.00 | 270 |
| 15 mar 2024 | 154.35 | 154.40 | 151.55 | 151.80 | 151.80 | 84 |
| 14 mar 2024 | 150.30 | 154.45 | 150.30 | 153.15 | 153.15 | 113 |
| 13 mar 2024 | 150.20 | 150.60 | 150.20 | 150.60 | 150.60 | 80 |
| 12 mar 2024 | 149.15 | 149.80 | 149.15 | 149.80 | 149.80 | 80 |
| 11 mar 2024 | 147.35 | 148.25 | 145.00 | 148.25 | 148.25 | 59 |
| 08 mar 2024 | 144.15 | 144.20 | 144.15 | 144.20 | 144.20 | 80 |
| 07 mar 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| 06 mar 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 5 |
| 05 mar 2024 | 145.65 | 146.00 | 145.65 | 146.00 | 146.00 | 61 |
| 04 mar 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| 01 mar 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
| 29 feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 28 feb 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| 27 feb 2024 | 146.30 | 146.50 | 146.30 | 146.50 | 146.50 | 6 |
| 26 feb 2024 | 147.40 | 148.60 | 147.40 | 148.60 | 148.60 | 207 |
| 23 feb 2024 | 144.05 | 147.60 | 144.00 | 147.60 | 147.60 | 23 |
| 22 feb 2024 | 142.60 | 145.65 | 142.60 | 145.65 | 145.65 | 1 |
| 21 feb 2024 | 147.40 | 147.40 | 140.00 | 142.10 | 142.10 | 350 |
| 20 feb 2024 | 150.65 | 150.65 | 150.60 | 150.60 | 150.60 | 10 |
| 19 feb 2024 | 150.20 | 154.00 | 150.20 | 154.00 | 154.00 | 150 |
| 16 feb 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| 15 feb 2024 | 153.85 | 155.20 | 153.85 | 155.20 | 155.20 | 100 |
| 14 feb 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| *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.