Dati storici Check Point Software Tec... - CHKP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	219,37	223,08	216,80	221,39	863.503	-2,57	-1,17%
1 Mese	196,69	226,025	192,21	214,49	1.026.861	20,11	10,22%
3 Mesi	182,535	226,025	178,64	199,65	756.368	34,27	18,77%
6 Mesi	189,00	226,025	169,015	194,04	704.408	27,80	14,71%
1 Anno	151,20	226,025	145,75	178,52	697.370	65,60	43,39%
3 Anni	128,90	226,025	107,54	144,10	842.281	87,90	68,19%
5 Anni	117,03	226,025	80,06	130,68	967.654	99,77	85,25%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	216,80	-2,25	-1,03%	217,59	218,80	215,62	1.270.530
21 Feb 2025	219,05	-4,03	-1,81%	221,48	222,6548	218,52	716.070
20 Feb 2025	223,08	2,62	1,19%	221,30	223,08	219,28	1.196.688
19 Feb 2025	220,46	-1,63	-0,73%	217,90	222,10	215,84	925.708
15 Feb 2025	222,09	0,97	0,44%	219,41	222,615	219,16	674.681
14 Feb 2025	221,12	4,26	1,96%	219,53	221,40	217,86	690.257
13 Feb 2025	216,86	-1,66	-0,76%	217,47	219,149	216,18	804.781
12 Feb 2025	218,52	3,52	1,64%	214,64	219,21	213,0002	1.287.989
11 Feb 2025	215,00	2,76	1,30%	212,59	216,345	212,59	1.039.774
08 Feb 2025	212,24	-0,20	-0,09%	212,44	215,475	211,00	1.053.976
07 Feb 2025	212,44	-4,55	-2,10%	216,99	216,99	211,90	1.050.188
06 Feb 2025	216,99	4,73	2,23%	212,42	217,00	209,645	1.261.225
05 Feb 2025	212,26	-1,61	-0,75%	212,62	214,57	210,64	1.301.296
04 Feb 2025	213,87	-4,15	-1,90%	214,11	215,80	210,8061	1.153.141
01 Feb 2025	218,02	-0,97	-0,44%	215,60	220,2139	212,53	1.155.631
31 Gen 2025	218,99	15,09	7,40%	213,68	226,025	213,125	2.060.396
30 Gen 2025	203,90	0,96	0,47%	202,78	204,825	201,36	1.165.687
29 Gen 2025	202,94	4,74	2,39%	198,09	204,43	198,09	962.690
28 Gen 2025	198,20	3,72	1,91%	192,21	198,35	192,21	711.862
25 Gen 2025	194,48	0,20	0,10%	196,69	196,69	194,03	477.981