Dati storici Check Point Software Tec... - CHKP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	149,76	152,77	148,61	150,18	570.469	2,91	1,94%
1 Mese	164,83	166,71	148,61	156,15	716.047	-12,16	-7,38%
3 Mesi	162,99	168,82	148,61	159,65	702.355	-10,32	-6,33%
6 Mesi	139,00	168,82	136,46	155,22	716.554	13,67	9,83%
1 Anno	121,51	168,82	118,215	141,09	799.556	31,16	25,64%
3 Anni	120,53	168,82	107,54	129,19	927.179	32,14	26,67%
5 Anni	118,08	168,82	80,06	122,38	997.234	34,59	29,29%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	152,67	1,47	0,97%	151,09	152,77	151,09	444.743
04 Mag 2024	151,20	1,73	1,16%	149,26	151,24	149,00	523.708
03 Mag 2024	149,47	0,50	0,34%	149,53	151,43	149,055	580.940
02 Mag 2024	148,97	-0,45	-0,30%	150,23	150,45	148,71	512.023
01 Mag 2024	149,42	-1,04	-0,69%	149,76	151,83	148,61	790.932
30 Apr 2024	150,46	-0,74	-0,49%	152,15	152,99	149,71	766.910
27 Apr 2024	151,20	-1,75	-1,14%	153,05	155,61	149,45	1.275.456
26 Apr 2024	152,95	-8,05	-5,00%	156,68	156,70	152,485	1.500.932
25 Apr 2024	161,00	0,20	0,12%	161,00	161,94	160,22	1.035.020
24 Apr 2024	160,80	2,01	1,27%	159,75	161,40	159,19	949.587
23 Apr 2024	158,79	0,84	0,53%	159,16	160,36	158,205	622.551
20 Apr 2024	157,95	-0,43	-0,27%	158,44	158,675	157,30	668.123
19 Apr 2024	158,38	0,29	0,18%	158,33	160,655	156,92	616.014
18 Apr 2024	158,09	1,29	0,82%	158,28	158,76	156,6346	652.908
17 Apr 2024	156,80	-0,83	-0,53%	156,45	158,03	156,38	470.569
16 Apr 2024	157,63	-4,10	-2,54%	162,01	162,33	157,57	577.274
13 Apr 2024	161,73	-1,41	-0,86%	162,37	163,05	161,28	739.798
12 Apr 2024	163,14	-1,51	-0,92%	165,12	166,06	162,40	612.089
11 Apr 2024	164,65	0,90	0,55%	165,445	165,445	163,30	544.736
10 Apr 2024	163,75	-0,39	-0,24%	164,83	166,71	162,71	436.636
09 Apr 2024	164,14	-0,25	-0,15%	164,64	165,22	163,92	421.869