XNAS
Datos históricos de Check Point Software Technologies Ltd.
Check Point Software Technologies Ltd. · CHKP
$137.20
▼ -0.17 (-0.12%)
Última operación · 10/10/2026, 18:36:57 UTC
- Variación en el periodo
- −29.85%
- Máximo
- US$210.66
- 28 de octubre de 2025
- Mínimo
- US$112.23
- 30 de abril de 2026
- Volumen medio diario
- 1.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 135.49 | 137.20 | 134.33 | 137.18 | +1.81% | 1.1 M |
| 8 oct 2026 | 130.13 | 135.31 | 129.65 | 134.74 | +3.40% | 1.13 M |
| 7 oct 2026 | 132.89 | 133.74 | 130.17 | 130.31 | −1.27% | 772,220.732 |
| 6 oct 2026 | 130.20 | 132.35 | 130.00 | 131.98 | +1.85% | 794,352.037 |
| 5 oct 2026 | 129.12 | 130.85 | 128.50 | 129.58 | −0.59% | 898,924.322 |
| 2 oct 2026 | 130.97 | 133.03 | 129.30 | 130.35 | −0.29% | 620,582.828 |
| 1 oct 2026 | 130.00 | 131.81 | 128.25 | 130.73 | +1.85% | 739,378.227 |
| 30 sep 2026 | 127.00 | 130.04 | 126.01 | 128.35 | +1.12% | 773,125.933 |
| 29 sep 2026 | 128.02 | 128.66 | 125.72 | 126.93 | −1.81% | 859,214.889 |
| 28 sep 2026 | 130.00 | 130.86 | 127.56 | 129.27 | −1.50% | 940,561.954 |
| 25 sep 2026 | 136.30 | 136.44 | 131.00 | 131.24 | −3.71% | 949,426.113 |
| 24 sep 2026 | 141.16 | 141.29 | 135.79 | 136.29 | −3.45% | 679,159.329 |
| 23 sep 2026 | 138.31 | 141.66 | 136.60 | 141.16 | +2.94% | 1.17 M |
| 22 sep 2026 | 134.88 | 140.60 | 130.73 | 137.13 | +2.15% | 2.34 M |
| 21 sep 2026 | 132.40 | 134.76 | 131.82 | 134.25 | +1.16% | 892,687.883 |
| 18 sep 2026 | 135.96 | 135.96 | 131.57 | 132.71 | −2.58% | 1.87 M |
| 17 sep 2026 | 135.97 | 137.89 | 134.38 | 136.23 | −1.06% | 1.23 M |
| 16 sep 2026 | 135.72 | 138.14 | 135.41 | 137.69 | −0.07% | 1.34 M |
| 15 sep 2026 | 136.12 | 139.16 | 134.06 | 137.79 | −0.51% | 1.77 M |
| 14 sep 2026 | 135.09 | 141.96 | 134.97 | 138.50 | +5.21% | 1.96 M |
| 11 sep 2026 | 129.21 | 132.85 | 128.49 | 131.64 | +0.87% | 1.51 M |
| 10 sep 2026 | 135.26 | 136.93 | 130.00 | 130.51 | −3.37% | 1.07 M |
| 9 sep 2026 | 132.20 | 135.52 | 131.64 | 135.06 | +1.63% | 788,905.154 |
| 8 sep 2026 | 134.74 | 135.37 | 132.06 | 132.90 | −3.03% | 1.11 M |
| 4 sep 2026 | 135.07 | 139.75 | 134.00 | 137.05 | −0.26% | 768,719.466 |
| 3 sep 2026 | 135.76 | 138.08 | 134.32 | 137.41 | +2.63% | 757,477.484 |
| 2 sep 2026 | 135.55 | 137.31 | 132.86 | 133.89 | −0.43% | 1.04 M |
| 1 sep 2026 | 137.58 | 139.84 | 134.23 | 134.47 | −3.20% | 885,074.865 |
| 31 ago 2026 | 137.37 | 141.73 | 137.37 | 138.91 | +0.43% | 909,665.247 |
| 28 ago 2026 | 132.59 | 140.22 | 132.00 | 138.32 | +3.82% | 1.15 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.