Check Point SoftWare Technologies Ltd (CHKP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/05/2025 |
656.237 |
0,30%
|
219,16
|
214,08
|
221,49
|
217,87
|
| 12/05/2025 |
816.432 |
-0,50%
|
225,32
|
214,08
|
225,32
|
217,23
|
| 09/05/2025 |
471.394 |
-1,06%
|
220,10
|
214,78
|
222,63
|
218,33
|
| 08/05/2025 |
518.224 |
-0,09%
|
220,80
|
217,675
|
222,63
|
220,67
|
| 07/05/2025 |
613.939 |
0,01%
|
218,00
|
216,58
|
221,91
|
220,87
|
| 06/05/2025 |
582.626 |
0,31%
|
215,53
|
214,79
|
222,84
|
220,84
|
| 05/05/2025 |
552.780 |
1,20%
|
217,55
|
214,79
|
222,84
|
220,16
|
| 02/05/2025 |
469.724 |
1,65%
|
218,68
|
213,58
|
224,00
|
217,55
|
| 01/05/2025 |
448.121 |
-2,52%
|
214,90
|
212,565
|
220,00
|
214,03
|
| 30/04/2025 |
455.976 |
1,97%
|
212,70
|
211,26
|
219,67
|
219,56
|
| 29/04/2025 |
482.345 |
1,36%
|
207,81
|
206,43
|
215,65
|
215,30
|
| 28/04/2025 |
634.599 |
2,84%
|
206,00
|
206,00
|
212,84
|
212,41
|
| 25/04/2025 |
529.514 |
-1,12%
|
203,19
|
200,7387
|
210,31
|
206,55
|
| 24/04/2025 |
932.016 |
2,26%
|
214,00
|
196,3743
|
214,00
|
208,88
|
| 23/04/2025 |
1.666.595 |
-3,79%
|
210,57
|
196,3743
|
219,00
|
204,26
|
| 22/04/2025 |
1.122.892 |
2,39%
|
215,29
|
206,515
|
216,76
|
212,31
|
| 21/04/2025 |
550.779 |
-3,54%
|
214,80
|
206,515
|
216,76
|
207,36
|
| 17/04/2025 |
632.820 |
0,01%
|
222,71
|
213,77
|
224,05
|
214,96
|
| 16/04/2025 |
656.890 |
-4,25%
|
222,78
|
213,77
|
226,11
|
214,94
|
| 15/04/2025 |
594.942 |
1,99%
|
222,78
|
221,595
|
226,11
|
224,47
|
| 14/04/2025 |
608.584 |
1,10%
|
221,02
|
218,02
|
222,93
|
220,10
|
| 11/04/2025 |
690.493 |
1,84%
|
215,26
|
211,32
|
219,50
|
217,71
|
| 10/04/2025 |
832.213 |
-2,57%
|
219,41
|
209,40
|
219,41
|
213,78
|
| 09/04/2025 |
999.528 |
5,40%
|
207,46
|
205,44
|
220,24
|
219,41
|
| 08/04/2025 |
1.133.345 |
-2,68%
|
215,33
|
206,50
|
217,47
|
208,20
|
| 07/04/2025 |
1.040.524 |
-0,82%
|
203,20
|
200,05
|
219,16
|
213,76
|
| 04/04/2025 |
861.727 |
-3,79%
|
216,16
|
215,12
|
222,03
|
215,52
|
| 03/04/2025 |
1.052.881 |
-1,75%
|
223,00
|
222,99
|
231,9999
|
224,02
|
| 02/04/2025 |
617.204 |
-1,23%
|
229,19
|
226,75
|
230,81
|
228,01
|
| 01/04/2025 |
484.582 |
1,28%
|
228,51
|
226,51
|
231,06
|
230,84
|
| 31/03/2025 |
577.180 |
-0,20%
|
232,87
|
223,85
|
228,83
|
227,92
|
| 28/03/2025 |
754.831 |
-1,27%
|
232,87
|
227,44
|
234,23
|
228,37
|
| 27/03/2025 |
492.980 |
1,51%
|
230,31
|
225,83
|
232,575
|
231,31
|
| 26/03/2025 |
402.463 |
-1,18%
|
230,99
|
227,125
|
232,657
|
227,87
|
| 25/03/2025 |
359.417 |
1,11%
|
228,10
|
228,10
|
231,46
|
230,58
|
| 24/03/2025 |
434.218 |
0,04%
|
227,43
|
226,32
|
230,49
|
228,05
|
| 21/03/2025 |
396.609 |
-0,51%
|
227,43
|
225,942
|
229,86
|
227,97
|
| 20/03/2025 |
736.358 |
-0,51%
|
229,46
|
226,87
|
230,685
|
229,14
|
| 19/03/2025 |
522.137 |
0,25%
|
230,24
|
229,54
|
232,37
|
230,32
|
| 18/03/2025 |
481.855 |
-0,36%
|
230,24
|
226,78
|
231,335
|
229,75
|
| 17/03/2025 |
799.445 |
2,47%
|
222,89
|
222,415
|
231,579
|
230,39
|
| 14/03/2025 |
793.830 |
4,60%
|
221,71
|
219,365
|
224,96
|
224,84
|
| 13/03/2025 |
887.908 |
-1,42%
|
216,77
|
211,8325
|
217,197
|
214,90
|
| 12/03/2025 |
937.771 |
-1,98%
|
223,97
|
216,57
|
225,00
|
217,99
|
| 11/03/2025 |
714.678 |
-1,28%
|
223,23
|
221,9682
|
226,60
|
222,39
|
| 10/03/2025 |
1.545.227 |
-2,16%
|
225,81
|
223,44
|
229,94
|
225,27
|
| 07/03/2025 |
1.196.220 |
3,01%
|
220,00
|
222,51
|
230,65
|
230,20
|
| 06/03/2025 |
1.067.133 |
0,85%
|
219,66
|
218,65
|
224,94
|
223,48
|
| 05/03/2025 |
578.086 |
0,17%
|
218,17
|
218,17
|
223,01
|
221,60
|
| 04/03/2025 |
818.693 |
0,06%
|
218,17
|
216,00
|
222,90
|
221,22
|
| 03/03/2025 |
629.387 |
0,38%
|
216,96
|
220,00
|
224,941
|
221,09
|
| 28/02/2025 |
729.664 |
1,65%
|
224,08
|
214,64
|
220,33
|
220,26
|
| 27/02/2025 |
642.928 |
-1,92%
|
224,08
|
216,67
|
224,425
|
216,69
|
| 26/02/2025 |
445.838 |
1,05%
|
223,14
|
220,07
|
223,77
|
220,92
|
| 25/02/2025 |
500.042 |
1,59%
|
214,49
|
213,20
|
219,85
|
218,63
|
| 24/02/2025 |
396.125 |
-0,37%
|
217,59
|
213,745
|
217,96
|
215,21
|
| 21/02/2025 |
763.179 |
-1,03%
|
221,48
|
215,62
|
218,75
|
216,00
|
| 20/02/2025 |
529.434 |
-1,81%
|
221,30
|
218,52
|
222,6548
|
219,05
|
| 19/02/2025 |
771.984 |
1,19%
|
221,30
|
219,28
|
223,08
|
223,08
|
| 18/02/2025 |
704.072 |
-0,73%
|
219,41
|
217,00
|
222,10
|
220,46
|
| 17/02/2025 |
241.022 |
0,00%
|
219,41
|
219,365
|
222,59
|
222,09
|
| 14/02/2025 |
427.035 |
0,44%
|
219,41
|
219,25
|
222,615
|
222,09
|
| 13/02/2025 |
528.899 |
1,96%
|
219,53
|
217,86
|
221,40
|
221,12
|
| 12/02/2025 |
614.243 |
-0,76%
|
214,64
|
216,18
|
219,149
|
216,86
|
| 11/02/2025 |
1.075.488 |
1,64%
|
214,64
|
213,0002
|
219,21
|
218,52
|
| 10/02/2025 |
785.896 |
1,30%
|
212,59
|
212,59
|
216,195
|
215,00
|
| 07/02/2025 |
702.572 |
-0,09%
|
216,99
|
211,00
|
215,475
|
212,24
|
| 06/02/2025 |
776.281 |
-2,10%
|
212,42
|
211,90
|
216,99
|
212,44
|
| 05/02/2025 |
914.028 |
2,23%
|
212,34
|
209,645
|
216,99
|
216,99
|
| 04/02/2025 |
999.388 |
-0,75%
|
212,34
|
210,64
|
214,54
|
212,26
|
| 03/02/2025 |
832.531 |
-1,90%
|
218,00
|
210,8061
|
215,80
|
213,87
|
| 31/01/2025 |
851.596 |
-0,44%
|
213,48
|
212,53
|
220,2139
|
218,02
|
| 30/01/2025 |
1.473.421 |
7,40%
|
213,48
|
210,22
|
226,025
|
218,99
|
| 29/01/2025 |
753.646 |
0,47%
|
202,78
|
201,44
|
204,825
|
203,90
|
| 28/01/2025 |
707.906 |
2,39%
|
192,21
|
198,09
|
204,43
|
202,94
|
| 27/01/2025 |
477.677 |
1,91%
|
192,21
|
191,225
|
198,35
|
198,20
|
| 24/01/2025 |
342.472 |
-0,97%
|
194,59
|
194,13
|
196,515
|
194,48
|
| 23/01/2025 |
457.390 |
1,08%
|
194,59
|
193,19
|
197,39
|
196,38
|
| 22/01/2025 |
390.227 |
0,68%
|
194,59
|
192,47
|
195,53
|
194,28
|
| 21/01/2025 |
591.589 |
2,71%
|
188,75
|
188,00
|
194,68
|
192,96
|
| 20/01/2025 |
246.281 |
0,00%
|
188,75
|
186,79
|
188,75
|
187,87
|
| 17/01/2025 |
502.837 |
0,59%
|
183,98
|
185,02
|
189,15
|
187,87
|
| 16/01/2025 |
419.624 |
1,84%
|
183,98
|
183,98
|
187,79
|
186,77
|
| 15/01/2025 |
590.881 |
0,08%
|
182,21
|
180,555
|
185,66
|
183,40
|
| 14/01/2025 |
398.257 |
0,31%
|
182,21
|
181,98
|
184,82
|
183,25
|
| 13/01/2025 |
246.974 |
0,38%
|
180,32
|
180,985
|
183,735
|
182,69
|
| 09/01/2025 |
713.183 |
-0,84%
|
179,96
|
179,19
|
183,93
|
182,00
|
| 08/01/2025 |
691.007 |
0,94%
|
179,96
|
179,31
|
183,93
|
183,19
|
| 07/01/2025 |
682.159 |
0,89%
|
181,93
|
180,27
|
184,7414
|
181,48
|
| 06/01/2025 |
845.284 |
-0,84%
|
181,93
|
179,34
|
182,52
|
179,88
|
| 03/01/2025 |
395.693 |
-1,72%
|
185,74
|
181,33
|
186,6153
|
181,40
|
| 02/01/2025 |
503.107 |
-1,14%
|
188,10
|
184,03
|
189,81
|
184,58
|
| 31/12/2024 |
0 |
-0,30%
|
186,23
|
186,035
|
187,27
|
186,70
|
| 30/12/2024 |
222.309 |
-0,34%
|
186,71
|
184,90
|
187,79
|
186,70
|
| 27/12/2024 |
353.070 |
-1,56%
|
189,84
|
186,70
|
190,18
|
187,90
|
| 26/12/2024 |
242.882 |
0,64%
|
189,84
|
189,665
|
191,74
|
190,87
|
| 24/12/2024 |
0 |
0,65%
|
188,76
|
187,6225
|
190,15
|
189,65
|
| 23/12/2024 |
370.141 |
0,31%
|
188,76
|
185,51
|
189,80
|
188,63
|
| 20/12/2024 |
445.890 |
0,65%
|
182,70
|
183,57
|
190,63
|
188,05
|
| 19/12/2024 |
654.068 |
3,27%
|
186,96
|
182,14
|
187,40
|
187,01
|
