Premium
Check Point Software Technologies Ltd (CPW)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.15 | -3.24538258575 | 189.5 | 192.55 | 175.35 | 436 | 181.72400612 | DE |
| 4 | -28.65 | -13.5141509434 | 212 | 217.3 | 170 | 738 | 198.5709076 | DE |
| 12 | -13.6 | -6.90530591521 | 196.95 | 217.3 | 170 | 636 | 204.83533943 | DE |
| 26 | -7.45 | -3.90461215933 | 190.8 | 217.3 | 155.25 | 496 | 192.89422061 | DE |
| 52 | 32.65001 | 21.66556879 | 150.69999 | 217.3 | 134.25 | 387 | 181.8718677 | DE |
| 156 | 60.1 | 48.7626774848 | 123.25 | 217.3 | 121.1 | 354 | 168.01012779 | DE |
| 260 | 60.1 | 48.7626774848 | 123.25 | 217.3 | 121.1 | 354 | 168.01012779 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 178.85 | -5.05 | -2.75 | 187.65 | 192 | 175.35 | 808 |
| 1745353620 | 183.9 | -3.4 | -1.82 | 180.4 | 183.9 | 180.25 | 137 |
| 1744921620 | 187.3 | -2.7 | -1.42 | 189.5 | 192.55 | 187.3 | 363 |
| 1744835220 | 190 | -10 | -5.00 | 194.25 | 196.4 | 190 | 389 |
| 1744748820 | 200 | 6.45 | 3.33 | 192.3 | 200 | 192.3 | 324 |
| 1744662420 | 193.55 | 0.7 | 0.36 | 195.25 | 196.3 | 192.8 | 129 |
| 1744403220 | 192.85 | 2.25 | 1.18 | 186.75 | 192.85 | 185.6 | 41 |
| 1744316820 | 190.6 | -8.85 | -4.44 | 198.75 | 202 | 189.45 | 724 |
| 1744230420 | 199.45 | 10.45 | 5.53 | 183.35 | 200.3 | 183.35 | 273 |
| 1744144020 | 189 | -7.65 | -3.89 | 198.8 | 201 | 189 | 320 |
| 1744057620 | 196.65 | 0.15 | 0.08 | 185.75 | 199 | 170 | 2356 |
| 1743798420 | 196.5 | -8.5 | -4.15 | 197 | 203.6 | 192.9 | 2294 |
| 1743712020 | 205 | -4.9 | -2.33 | 200 | 206.5 | 195.85 | 344 |
| 1743625620 | 209.9 | -2.6 | -1.22 | 212.5 | 214.4 | 209.9 | 403 |
| 1743539220 | 212.5 | 2.5 | 1.19 | 209.2 | 212.5 | 209.2 | 491 |
| 1743452820 | 210 | -6.1 | -2.82 | 208.5 | 210 | 207.5 | 639 |
| 1743197220 | 216.1 | 3.1 | 1.46 | 213.4 | 217.3 | 213.4 | 969 |
| 1743110820 | 213 | 1.4 | 0.66 | 212 | 215 | 211.9 | 728 |
| 1743024420 | 211.6 | -2.2 | -1.03 | 214.3 | 214.3 | 211.6 | 278 |
| 1742938020 | 213.8 | 1.9 | 0.90 | 212.3 | 214.1 | 210.1 | 693 |
| 1742851620 | 211.9 | 2.3 | 1.10 | 212.8 | 212.9 | 210.7 | 124 |
| 1742592420 | 209.6 | 0 | 0.00 | 210.5 | 210.5 | 209.3 | 405 |
| 1742506020 | 209.6 | -2.5 | -1.18 | 211.5 | 213.1 | 209.6 | 355 |
| 1742419620 | 212.1 | 1.1 | 0.52 | 211.9 | 212.5 | 209.6 | 325 |
| 1742333220 | 211 | -1 | -0.47 | 210.2 | 211.4 | 209.5 | 233 |
| 1742246820 | 212 | 6.3 | 3.06 | 206.3 | 212 | 205 | 450 |
| 1741987620 | 205.7 | 8.65 | 4.39 | 201.8 | 206.8 | 200.1 | 165 |
| 1741901220 | 197.05 | -3.15 | -1.57 | 197.8 | 199.75 | 196.65 | 227 |
| 1741814820 | 200.2 | -4 | -1.96 | 204 | 206.8 | 198.55 | 2067 |
| 1741728420 | 204.2 | -4 | -1.92 | 206.2 | 207.7 | 204.2 | 863 |
| 1741642020 | 208.2 | -2.8 | -1.33 | 209.7 | 212 | 206.9 | 1038 |
| 1741382820 | 211 | 4.1 | 1.98 | 208.1 | 211 | 206.4 | 553 |
| 1741296420 | 206.9 | 0.9 | 0.44 | 202.5 | 207.7 | 202.1 | 291 |
| 1741210020 | 206 | -3.5 | -1.67 | 207.8 | 209.2 | 204 | 478 |
| 1741123620 | 209.5 | -2 | -0.95 | 208.1 | 211.1 | 206.6 | 1028 |
| 1741037220 | 211.5 | 0 | 0.00 | 213 | 214.2 | 210.8 | 1032 |
| 1740778020 | 211.5 | 1.4 | 0.67 | 208 | 211.5 | 204 | 999 |
| 1740691620 | 210.1 | -1 | -0.47 | 212.9 | 214.9 | 210 | 1412 |
| 1740605220 | 211.1 | 2.9 | 1.39 | 210.2 | 212.9 | 209.7 | 667 |
| 1740518820 | 208.2 | 3 | 1.46 | 204.2 | 208.2 | 202.9 | 446 |
| 1740432420 | 205.2 | -1.3 | -0.63 | 206.3 | 208.7 | 205.2 | 254 |
| 1740173220 | 206.5 | -2.6 | -1.24 | 205 | 209.5 | 205 | 299 |
| 1740086820 | 209.1 | -4.1 | -1.92 | 212 | 213 | 209 | 371 |
| 1740000420 | 213.2 | 1.6 | 0.76 | 210.6 | 213.2 | 210.6 | 827 |
| 1739914020 | 211.6 | -0.7 | -0.33 | 211.4 | 214.2 | 209.6 | 76 |
| 1739827620 | 212.3 | 2.8 | 1.34 | 209.5 | 212.4 | 208.5 | 425 |
| 1739568420 | 209.5 | -0.6 | -0.29 | 212.4 | 212.4 | 209.5 | 147 |
| 1739482020 | 210.1 | 0.4 | 0.19 | 209.2 | 211.2 | 208.4 | 238 |
| 1739395620 | 209.7 | -1.3 | -0.62 | 211.5 | 212.3 | 208.9 | 152 |
| 1739309220 | 211 | 1.3 | 0.62 | 207 | 211 | 206.9 | 968 |
| 1739222820 | 209.7 | 5.7 | 2.79 | 205.8 | 209.7 | 205.1 | 483 |
| 1738963620 | 204 | -1.8 | -0.87 | 206 | 206 | 203.9 | 201 |
| 1738877220 | 205.8 | 3.1 | 1.53 | 208.9 | 209.9 | 205.8 | 205 |
| 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 |
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
