Premium
Check Point Software Technologies Ltd (CPW)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790820 | 202.7 | -1.8 | -0.88 | 203.2 | 203.8 | 202.1 | 199 |
| 1738704420 | 204.5 | -3 | -1.45 | 207.1 | 207.8 | 202.7 | 834 |
| 1738618020 | 207.5 | -3.1 | -1.47 | 207.2 | 209.5 | 205.1 | 1034 |
| 1738358820 | 210.6 | 0.3 | 0.14 | 211.4 | 213.4 | 210.1 | 550 |
| 1738272420 | 210.3 | 14.35 | 7.32 | 196.95 | 211.9 | 180 | 2101 |
| 1738186020 | 195.95 | 1.9 | 0.98 | 193.15 | 196.85 | 193.15 | 463 |
| 1738099620 | 194.05 | 6.85 | 3.66 | 189.85 | 195 | 189.05 | 482 |
| 1738013220 | 187.2 | 1.5 | 0.81 | 183 | 187.5 | 177.25 | 499 |
| 1737754020 | 185.7 | -2.8 | -1.49 | 187.05 | 188.55 | 185 | 281 |
| 1737667620 | 188.5 | 2.9 | 1.56 | 185.25 | 188.65 | 185.25 | 35 |
| 1737581220 | 185.6 | 0.4 | 0.22 | 187.45 | 188 | 185.4 | 240 |
| 1737494820 | 185.2 | 2.55 | 1.40 | 180.15 | 185.2 | 180.15 | 206 |
| 1737408420 | 182.65 | -0.75 | -0.41 | 181.25 | 184.25 | 181.2 | 663 |
| 1737149220 | 183.4 | 1.8 | 0.99 | 180.95 | 183.4 | 179.6 | 246 |
| 1737062820 | 181.6 | 3.6 | 2.02 | 178 | 182.65 | 178 | 403 |
| 1736976420 | 178 | -1.2 | -0.67 | 178.9 | 179.6 | 177.55 | 115 |
| 1736890020 | 179.2 | 0.9 | 0.50 | 178.55 | 179.2 | 177.6 | 111 |
| 1736803620 | 178.3 | 3.55 | 2.03 | 176.3 | 179.45 | 174.9 | 238 |
| 1736544420 | 174.75 | -1.6 | -0.91 | 176.35 | 177.3 | 174.75 | 355 |
| 1736458020 | 176.35 | 1.6 | 0.92 | 178.05 | 178.05 | 175.3 | 186 |
| 1736371620 | 174.75 | -1.6 | -0.91 | 177.45 | 177.45 | 174.25 | 131 |
| 1736285220 | 176.35 | 2.55 | 1.47 | 173.5 | 176.35 | 171.65 | 222 |
| 1736198820 | 173.8 | -3.2 | -1.81 | 177 | 177.25 | 172.75 | 290 |
| 1735939620 | 177 | -3.1 | -1.72 | 181.15 | 181.2 | 177 | 239 |
| 1735853220 | 180.1 | 0.5 | 0.28 | 181.75 | 183.3 | 179 | 552 |
| 1735594020 | 179.6 | -0.4 | -0.22 | 179.1 | 180.8 | 178.5 | 56 |
| 1735334820 | 180 | -1.2 | -0.66 | 183.05 | 184.05 | 179.5 | 193 |
| 1734989220 | 181.2 | -1.05 | -0.58 | 182 | 182.45 | 180.55 | 225 |
| 1734730020 | 182.25 | 1.65 | 0.91 | 180.3 | 182.25 | 176.85 | 220 |
| 1734643620 | 180.6 | 5.55 | 3.17 | 173.45 | 180.6 | 173 | 250 |
| 1734557220 | 175.05 | -3.9 | -2.18 | 177.8 | 179 | 175.05 | 354 |
| 1734470820 | 178.95 | -1.85 | -1.02 | 180.1 | 182 | 178.95 | 151 |
| 1734384420 | 180.8 | 0.8 | 0.44 | 178.95 | 181 | 177.75 | 626 |
| 1734125220 | 180 | -1.8 | -0.99 | 183 | 183 | 180 | 352 |
| 1734038820 | 181.8 | 1.8 | 1.00 | 177.1 | 182.7 | 177.1 | 374 |
| 1733952420 | 180 | 1.4 | 0.78 | 177.25 | 180 | 176.65 | 314 |
| 1733866020 | 178.6 | 1.05 | 0.59 | 177.55 | 178.6 | 176.65 | 1590 |
| 1733779620 | 177.55 | -0.55 | -0.31 | 177.95 | 178.65 | 176.35 | 131 |
| 1733520420 | 178.1 | 0.2 | 0.11 | 176.75 | 179.9 | 176.7 | 144 |
| 1733434020 | 177.9 | -2 | -1.11 | 181.25 | 181.25 | 177.05 | 234 |
| 1733347620 | 179.9 | 2 | 1.12 | 179.4 | 180.8 | 178.15 | 276 |
| 1733261220 | 177.9 | 4.35 | 2.51 | 174.05 | 178.85 | 171.9 | 413 |
| 1733174820 | 173.55 | 0.8 | 0.46 | 172.1 | 175.45 | 171.69999 | 328 |
| 1732915620 | 172.75 | 0.95 | 0.55 | 172.7 | 172.75 | 172.7 | 17 |
| 1732829220 | 171.8 | -0.8 | -0.46 | 171.69999 | 173.55 | 171.69999 | 36 |
| 1732742820 | 172.6 | 0.15 | 0.09 | 172.95 | 172.95 | 170.4 | 38 |
| 1732656420 | 172.45 | -1.65 | -0.95 | 175.95 | 175.95 | 172.45 | 192 |
| 1732570020 | 174.1 | -0.85 | -0.49 | 173.55 | 176.1 | 173.55 | 257 |
| 1732310820 | 174.95 | 1.3 | 0.75 | 170.85 | 174.95 | 170.15 | 1423 |
| 1732224420 | 173.65 | 5.45 | 3.24 | 168.1 | 174.75 | 167.19999 | 429 |
| 1732138020 | 168.19999 | 2.7 | 1.63 | 166.4 | 168.25 | 165.69999 | 183 |
| 1732051620 | 165.5 | 1.3 | 0.79 | 164.94999 | 165.5 | 162.8 | 224 |
| 1731965220 | 164.19999 | -1.55 | -0.94 | 165.75 | 165.75 | 164.19999 | 824 |
| 1731705960 | 165.75 | -3.1 | -1.84 | 167.35 | 167.4 | 165.35 | 139 |
| 1731619560 | 168.85 | -0.6 | -0.35 | 168.85 | 169.25 | 166.4 | 313 |
| 1731533160 | 169.44999 | 2 | 1.19 | 166.05 | 170.4 | 166.05 | 156 |
| 1731446820 | 167.44999 | -0.25 | -0.15 | 168.4 | 168.65 | 165.35 | 492 |
| 1731360420 | 167.69999 | 2.9 | 1.76 | 164.55 | 167.69999 | 164.05 | 493 |
| 1731101220 | 164.8 | 3.1 | 1.92 | 164.9 | 164.9 | 164.25 | 75 |
| 1731014760 | 161.69999 | -0.9 | -0.55 | 162.8 | 164.19999 | 160.65 | 420 |
| 1730928360 | 162.6 | 5.35 | 3.40 | 160.05 | 162.6 | 160 | 692 |
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
