La bourse est fermée

Check Point Software Technologies Ltd. (CHKP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
150,89-2,06 (-1,35 %)
À partir de 12:13PM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024153,05155,61149,45150,89150,89701 262
25 avr. 2024154,29157,00152,49152,95152,951 549 800
24 avr. 2024161,00161,94160,22161,00161,001 035 000
23 avr. 2024159,75161,40159,42160,80160,80949 600
22 avr. 2024159,16160,36158,21158,79158,79622 500
19 avr. 2024158,44158,68157,30157,95157,95668 100
18 avr. 2024158,33160,66156,92158,38158,38616 000
17 avr. 2024158,28158,76156,63158,09158,09652 900
16 avr. 2024156,45158,53156,38156,80156,80491 500
15 avr. 2024162,01162,26157,57157,63157,63577 300
12 avr. 2024162,37163,05161,28161,73161,73739 800
11 avr. 2024165,12166,06162,40163,14163,14612 100
10 avr. 2024163,50165,89163,30164,65164,65565 300
09 avr. 2024164,83166,71162,71163,75163,75436 600
08 avr. 2024164,64165,22163,92164,14164,14422 000
05 avr. 2024163,65165,45163,17164,39164,39468 600
04 avr. 2024165,21165,50162,09162,74162,74529 300
03 avr. 2024163,60166,17163,60163,92163,92493 900
02 avr. 2024163,68164,48162,76164,25164,25535 000
01 avr. 2024162,89164,96161,58164,28164,28362 800
28 mars 2024164,15165,99163,61164,01164,01443 100
27 mars 2024165,04165,42163,41164,15164,15465 300
26 mars 2024164,86165,67163,69164,14164,14526 100
25 mars 2024165,13165,45162,41164,29164,29493 100
22 mars 2024166,34166,46164,17165,08165,08391 100
21 mars 2024165,48166,53164,67165,65165,65520 200
20 mars 2024164,00165,56163,51165,53165,53390 500
19 mars 2024165,44165,61163,60163,98163,98677 600
18 mars 2024165,75167,63164,96166,48166,48432 800
15 mars 2024166,22166,86163,81164,59164,59988 600
14 mars 2024165,50168,82165,40166,28166,28936 900
13 mars 2024165,06166,10163,62164,80164,80590 900
12 mars 2024164,65165,14163,18164,56164,56748 400
11 mars 2024160,22164,10160,22163,47163,471 130 100
08 mars 2024158,55160,08157,63160,00160,00670 700
07 mars 2024158,59159,31157,04158,41158,41617 900
06 mars 2024160,54163,54157,69157,75157,75898 200
05 mars 2024158,27158,75155,33157,84157,84679 900
04 mars 2024157,83159,69157,13159,00159,00732 500
01 mars 2024159,65160,10157,65158,05158,05738 700
29 févr. 2024162,26162,41159,46160,42160,42891 600
28 févr. 2024161,61163,40161,61162,10162,10650 600
27 févr. 2024159,49161,60158,37161,54161,54732 800
26 févr. 2024160,00162,17159,33159,43159,43918 600
23 févr. 2024157,72160,70157,35160,28160,28782 000
22 févr. 2024157,73158,01155,93156,39156,391 341 000
21 févr. 2024152,06154,97147,04154,87154,872 239 200
20 févr. 2024162,32162,68159,89160,10160,10732 100
16 févr. 2024164,94165,00162,15162,77162,77462 000
15 févr. 2024164,58164,80162,91164,24164,24478 700
14 févr. 2024163,69165,35162,49165,29165,29602 800
13 févr. 2024161,13164,16161,05164,13164,13705 100
12 févr. 2024163,66163,93162,36162,83162,83408 600
09 févr. 2024163,66165,96163,30164,31164,31477 400
08 févr. 2024163,96164,25162,05163,18163,18751 500
07 févr. 2024163,73166,50162,50164,33164,33693 400
06 févr. 2024162,00166,71161,51162,45162,451 934 800
05 févr. 2024162,00162,58159,90160,80160,801 436 500
02 févr. 2024161,37162,81160,72162,00162,00769 700
01 févr. 2024159,67162,96159,38161,99161,99856 800
31 janv. 2024161,22163,02158,90158,93158,931 101 500
30 janv. 2024160,25161,01159,42160,31160,31764 800
29 janv. 2024159,60160,17158,85160,03160,03692 500
26 janv. 2024157,97159,58157,93159,58159,58542 000
25 janv. 2024157,45159,16157,11158,89158,89654 300
24 janv. 2024157,37158,33157,22157,34157,34491 000
23 janv. 2024158,43159,08156,77157,05157,05745 400
22 janv. 2024158,03159,89158,03159,06159,06566 100
19 janv. 2024159,83159,90157,41157,73157,73711 100
18 janv. 2024158,32159,76157,88159,06159,06767 800
17 janv. 2024155,57158,14155,57157,86157,86776 600
16 janv. 2024158,75159,94155,82156,10156,101 307 600
12 janv. 2024158,07160,21157,51158,73158,73972 200
11 janv. 2024155,54157,15155,21156,31156,31479 700
10 janv. 2024153,66155,51153,66155,22155,22476 200
09 janv. 2024151,81153,82151,81153,46153,46484 700
08 janv. 2024151,08152,88150,85152,28152,28553 800
05 janv. 2024152,52152,78151,01151,05151,05532 800
04 janv. 2024152,68153,78152,01152,14152,14537 200
03 janv. 2024151,84154,17151,65152,82152,82955 700
02 janv. 2024152,12152,53150,56152,27152,27670 000
29 déc. 2023152,70152,85151,35152,79152,79356 400
28 déc. 2023153,15153,78151,90152,56152,56332 200
27 déc. 2023153,10154,12152,77153,10153,10420 700
26 déc. 2023152,15153,75152,02153,64153,64379 600
22 déc. 2023151,20152,85150,73152,25152,25411 600
21 déc. 2023149,89151,09149,58150,85150,85780 800
20 déc. 2023150,75151,95149,61149,61149,61638 200
19 déc. 2023149,70150,89149,01150,60150,60586 100
18 déc. 2023148,71150,00147,60149,02149,02818 400
15 déc. 2023145,00146,53145,00146,02146,021 628 300
14 déc. 2023148,92149,08144,66144,80144,801 014 800
13 déc. 2023149,34150,15148,66148,77148,77770 300
12 déc. 2023147,32149,74147,32148,93148,93735 300
11 déc. 2023144,95147,72144,95147,03147,03659 200
08 déc. 2023143,82145,90143,82145,72145,72865 400
07 déc. 2023144,50144,89143,28144,55144,55550 400
06 déc. 2023145,71146,28144,50144,54144,54609 100
05 déc. 2023145,24146,98145,16145,74145,74469 300
04 déc. 2023146,00147,23144,91145,46145,46546 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...