Premium
Check Point Software Technologies Inc (CHKP)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.62 | -3.51940457204 | 188.1 | 189.81 | 179.34 | 846342 | 181.56898135 | CS |
| 4 | -4.83 | -2.59245343782 | 186.31 | 191.99 | 179.34 | 625946 | 185.75794491 | CS |
| 12 | -24.41 | -11.8558453543 | 205.89 | 209.14 | 169.015 | 719248 | 184.98999671 | CS |
| 26 | 12.29 | 7.26402269638 | 169.19 | 210.7 | 167.54 | 664333 | 185.41787281 | CS |
| 52 | 30.4 | 20.1217897802 | 151.08 | 210.7 | 145.75 | 682644 | 171.81682206 | CS |
| 156 | 63.01 | 53.1864607074 | 118.47 | 210.7 | 107.54 | 858619 | 140.47709522 | CS |
| 260 | 69.13 | 61.5309301291 | 112.35 | 210.7 | 80.06 | 971746 | 128.66777956 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 181.48 | 1.6 | 0.89 | 180.12 | 184.7414 | 179.57 | 997623 |
| 1736206500 | 179.88 | -1.52 | -0.84 | 181.93 | 182.52 | 179.34 | 1129126 |
| 1735947300 | 181.4 | -3.18 | -1.72 | 185.74 | 186.6153 | 181.33 | 564115 |
| 1735860900 | 184.58 | -2.12 | -1.14 | 188.1 | 189.81 | 184.03 | 694505 |
| 1735688100 | 186.7 | -0.56 | -0.30 | 186.23 | 187.56 | 186 | 263165 |
| 1735601700 | 187.26 | -0.64 | -0.34 | 186.71 | 187.79 | 184.9 | 312665 |
| 1735342500 | 187.9 | -2.97 | -1.56 | 189.6 | 190.18 | 186.7 | 505935 |
| 1735256100 | 190.87 | 1.22 | 0.64 | 189.84 | 191.74 | 189.665 | 377143 |
| 1735077840 | 189.65 | 1.02 | 0.54 | 188.71 | 190.15 | 187.6225 | 181848 |
| 1734996900 | 188.63 | 0.58 | 0.31 | 188.56 | 189.8 | 185.51 | 685257 |
| 1734737700 | 188.05 | 1.04 | 0.56 | 186.55 | 190.63 | 183.57 | 1299808 |
| 1734651300 | 187.01 | 5.92 | 3.27 | 182.7 | 187.4 | 182.08 | 884724 |
| 1734564900 | 181.09 | -6.62 | -3.53 | 186.96 | 188.12 | 180.75 | 779289 |
| 1734478500 | 187.71 | -2.5 | -1.31 | 190.26 | 190.31 | 186.895 | 602160 |
| 1734392100 | 190.21 | 2.44 | 1.30 | 187.77 | 191.22 | 187.16 | 496081 |
| 1734132900 | 187.77 | -1.73 | -0.91 | 190.22 | 190.54 | 187.3 | 508259 |
| 1734046500 | 189.5 | 1.4 | 0.74 | 187.59 | 191.99 | 187.59 | 437453 |
| 1733960100 | 188.1 | 1.25 | 0.67 | 186.31 | 189.26 | 183.115 | 547866 |
| 1733873700 | 186.85 | -1.04 | -0.55 | 185.74 | 188.37 | 184.2 | 656620 |
| 1733787300 | 187.89 | 1.07 | 0.57 | 187.8 | 189.2919 | 187.21 | 460051 |
| 1733528100 | 186.82 | -1.23 | -0.65 | 189.02 | 190.1 | 186.07 | 466732 |
| 1733441700 | 188.05 | -2.17 | -1.14 | 190.06 | 190.9384 | 187.73 | 491343 |
| 1733355300 | 190.22 | 3.13 | 1.67 | 187.55 | 190.385 | 186.827 | 570207 |
| 1733268900 | 187.09 | 4.91 | 2.70 | 182.71 | 187.96 | 182.285 | 682179 |
| 1733182500 | 182.18 | 0.18 | 0.10 | 181.08 | 184.11 | 180.68 | 674400 |
| 1732917840 | 182 | 0.45 | 0.25 | 182.38 | 183.89 | 181.395 | 246764 |
| 1732750500 | 181.55 | 0.04 | 0.02 | 180.55 | 182.21 | 180.11 | 441376 |
| 1732664100 | 181.51 | -1.67 | -0.91 | 181.52 | 182.385 | 178.8 | 626987 |
| 1732577700 | 183.18 | 1.43 | 0.79 | 183.24 | 184.43 | 180.87 | 1345552 |
| 1732318500 | 181.75 | -0.24 | -0.13 | 181.37 | 181.96 | 179.06 | 388198 |
| 1732232100 | 181.99 | 5.16 | 2.92 | 177.92 | 183.51 | 177.45 | 765442 |
| 1732145700 | 176.83 | 2.27 | 1.30 | 174.65 | 177.225 | 173.605 | 421997 |
| 1732059300 | 174.56 | 1.03 | 0.59 | 171.66 | 175.45 | 170.99 | 428143 |
| 1731972900 | 173.53 | -0.72 | -0.41 | 174.92 | 175.095 | 173.111 | 523219 |
| 1731713700 | 174.25 | -3.3 | -1.86 | 176.9 | 176.9 | 173.06 | 598681 |
| 1731627300 | 177.55 | 0.34 | 0.19 | 177 | 178 | 175.8416 | 535072 |
| 1731540900 | 177.21 | -0.6 | -0.34 | 177.81 | 179.87 | 175.9 | 897484 |
| 1731454500 | 177.81 | -0.45 | -0.25 | 177.25 | 178.34 | 174.94 | 746073 |
| 1731368100 | 178.26 | 2.23 | 1.27 | 176.46 | 178.6 | 175.28 | 878952 |
| 1731108900 | 176.03 | -0.84 | -0.47 | 176.61 | 178.215 | 175.58 | 714551 |
| 1731022500 | 176.87 | 2.86 | 1.64 | 174.33 | 177.39 | 173.79 | 789405 |
| 1730936100 | 174.01 | 2.97 | 1.74 | 174.34 | 174.545 | 170.77 | 935087 |
| 1730849700 | 171.04 | 0.86 | 0.51 | 171.44 | 172.665 | 169.56 | 844312 |
| 1730763300 | 170.18 | -0.32 | -0.19 | 170.25 | 171.5 | 169.015 | 725846 |
| 1730500500 | 170.5 | -2.71 | -1.56 | 173.19 | 174.39 | 170.41 | 860178 |
| 1730414100 | 173.21 | -0.68 | -0.39 | 174.85 | 175.62 | 172.14 | 918114 |
| 1730327700 | 173.89 | -3.98 | -2.24 | 175.05 | 177.06 | 172.45 | 1291455 |
| 1730241300 | 177.87 | -30.09 | -14.47 | 189 | 189 | 175.01 | 3396289 |
| 1730154900 | 207.96 | 0.8 | 0.39 | 207.97 | 209.14 | 206.87 | 1065550 |
| 1729895700 | 207.16 | 1.76 | 0.86 | 205.63 | 208.49 | 205.63 | 514001 |
| 1729809300 | 205.4 | 0.02 | 0.01 | 205.61 | 207.275 | 205.2 | 416946 |
| 1729722900 | 205.38 | -1.94 | -0.94 | 206.5 | 208.4 | 205.18 | 698237 |
| 1729636500 | 207.32 | 2.04 | 0.99 | 205.2 | 208.1792 | 204.3 | 1015393 |
| 1729550100 | 205.28 | -0.95 | -0.46 | 205.21 | 206.7099 | 203.34 | 667097 |
| 1729290900 | 206.23 | -1.21 | -0.58 | 206.87 | 207.63 | 205.045 | 727863 |
| 1729204500 | 207.44 | 1.56 | 0.76 | 207.78 | 209.1 | 205.33 | 720494 |
| 1729118100 | 205.88 | -1.95 | -0.94 | 205.89 | 208.74 | 205.06 | 914890 |
| 1729031700 | 207.83 | -0.19 | -0.09 | 208.84 | 210.385 | 206.69 | 680271 |
| 1728945300 | 208.02 | -0.52 | -0.25 | 209.5 | 209.93 | 205.15 | 638601 |
| 1728686100 | 208.54 | -0.47 | -0.22 | 208.6 | 210.7 | 206.06 | 817715 |
| 1728599700 | 209.01 | 5.59 | 2.75 | 201.68 | 209.64 | 201.68 | 1335771 |
| 1728513300 | 203.42 | 5.88 | 2.98 | 197.5 | 203.78 | 197.1581 | 687791 |
| 1728426900 | 197.54 | 6.04 | 3.15 | 192.29 | 197.81 | 192.29 | 642032 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
