Check Point Software

CHKP
🏛️ Alemania →
172.80
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 105.05 105.05 102.50 104.00 0.0M
2021-12-29 104.05 104.40 103.40 104.35 0.0M
2021-12-28 102.95 104.10 102.55 104.10 0.0M
2021-12-27 100.90 102.55 100.90 102.05 0.0M
2021-12-23 101.95 102.25 101.20 101.25 0.0M
2021-12-22 100.80 101.75 99.78 100.55 0.0M
2021-12-21 100.25 101.00 100.15 101.00 0.0M
2021-12-20 100.25 100.30 99.22 99.60 0.0M
2021-12-17 101.85 102.00 101.00 101.55 0.0M
2021-12-16 100.85 101.00 99.80 100.55 0.0M
2021-12-15 99.02 100.05 98.16 100.05 0.0M
2021-12-14 98.60 99.30 97.36 99.30 0.0M
2021-12-13 98.56 98.70 96.90 98.66 0.0M
2021-12-10 97.72 98.60 97.18 97.68 0.0M
2021-12-09 97.56 98.28 97.16 97.80 0.0M
2021-12-08 98.44 98.56 96.94 98.00 0.0M
2021-12-07 101.25 101.75 99.38 99.94 0.0M
2021-12-06 96.76 98.88 96.12 98.88 0.0M
2021-12-03 98.42 98.88 95.50 95.50 0.0M
2021-12-02 97.66 98.66 97.38 98.66 0.0M
2021-12-01 99.84 99.84 98.48 98.68 0.0M
2021-11-30 97.46 98.82 97.20 98.82 0.0M
2021-11-29 98.72 99.10 98.04 98.04 0.0M
2021-11-26 98.14 98.80 97.04 97.94 0.0M
2021-11-25 99.50 100.00 99.28 99.88 0.0M
2021-11-24 99.58 99.64 98.98 99.64 0.0M
2021-11-23 100.25 100.25 98.22 98.22 0.0M
2021-11-22 101.50 102.35 100.55 101.20 0.0M
2021-11-19 101.90 102.70 101.60 101.95 0.0M
2021-11-18 101.75 101.75 100.30 101.20 0.0M
2021-11-17 103.55 103.55 102.00 102.00 0.0M
2021-11-16 102.80 103.60 101.50 102.90 0.0M
2021-11-15 103.70 103.90 101.95 102.30 0.0M
2021-11-12 102.80 103.20 102.70 103.15 0.0M
2021-11-11 102.40 103.20 102.40 103.05 0.0M
2021-11-10 102.25 102.60 101.50 102.45 0.0M
2021-11-09 101.50 102.55 101.45 102.45 0.0M
2021-11-08 100.80 101.80 100.55 101.80 0.0M
2021-11-05 100.45 101.75 100.10 100.65 0.0M
2021-11-04 100.45 101.30 99.66 99.86 0.0M
2021-11-03 102.10 102.10 100.40 100.40 0.0M
2021-11-02 100.60 102.00 100.30 100.70 0.0M
2021-11-01 103.55 103.95 100.80 101.30 0.0M
2021-10-29 103.50 105.00 103.00 104.75 0.0M
2021-10-28 102.25 102.25 101.00 101.70 0.0M
2021-10-27 104.00 104.00 102.00 102.00 0.0M
2021-10-26 105.90 105.90 103.60 104.05 0.0M
2021-10-25 106.15 107.00 106.00 106.25 0.0M
2021-10-22 105.60 106.20 105.50 105.50 0.0M
2021-10-21 104.95 106.60 104.20 106.15 0.0M
2021-10-20 104.70 106.15 104.45 105.45 0.0M
2021-10-19 103.85 104.05 103.50 103.85 0.0M
2021-10-18 103.00 105.00 103.00 103.95 0.0M
2021-10-15 105.70 106.15 105.20 105.25 0.0M
2021-10-14 104.65 105.45 104.65 105.45 0.0M
2021-10-13 103.20 104.90 103.20 104.10 0.0M
2021-10-12 102.50 104.50 102.50 103.75 0.0M
2021-10-11 100.10 102.90 100.10 102.90 0.0M
2021-10-08 100.95 101.35 100.90 101.35 0.0M
2021-10-07 99.90 101.40 99.90 101.40 0.0M
2021-10-06 96.88 99.36 96.82 99.36 0.0M
2021-10-05 97.54 97.96 97.46 97.86 0.0M
2021-10-04 98.04 98.34 97.10 97.40 0.0M
2021-10-01 97.50 98.34 96.68 98.34 0.0M
2021-09-30 99.54 99.86 98.26 98.26 0.0M
2021-09-29 99.82 100.40 99.82 100.40 0.0M
2021-09-28 99.60 99.60 98.50 98.80 0.0M
2021-09-27 101.00 101.00 99.46 99.46 0.0M
2021-09-24 97.76 99.82 97.76 99.22 0.0M
2021-09-23 98.00 98.78 97.56 98.52 0.0M
2021-09-22 97.12 97.70 96.46 97.70 0.0M
2021-09-21 98.92 98.92 96.78 96.78 0.0M
2021-09-20 99.48 99.80 97.20 97.20 0.0M
2021-09-17 99.68 100.50 99.16 100.35 0.0M
2021-09-16 99.66 100.10 99.32 99.64 0.0M
2021-09-15 98.50 100.50 98.40 100.10 0.0M
2021-09-14 100.25 100.25 98.38 98.38 0.0M
2021-09-13 102.50 103.20 99.54 99.96 0.0M
2021-09-10 103.85 104.10 102.95 103.25 0.0M
2021-09-09 104.35 104.80 103.30 103.30 0.0M
2021-09-08 103.50 105.25 103.15 105.25 0.0M
2021-09-07 104.40 104.90 102.45 103.75 0.0M
2021-09-06 105.20 105.40 104.40 104.40 0.0M
2021-09-03 105.30 105.85 104.35 104.35 0.0M
2021-09-02 105.30 106.35 104.50 105.40 0.0M
2021-09-01 107.05 107.05 104.25 105.90 0.0M
2021-08-31 107.80 107.85 105.95 106.65 0.0M
2021-08-30 107.60 107.70 107.20 107.30 0.0M
2021-08-27 107.35 107.85 107.15 107.85 0.0M
2021-08-26 107.20 107.90 107.20 107.60 0.0M
2021-08-25 107.40 108.35 106.80 108.15 0.0M
2021-08-24 106.05 108.00 106.05 107.75 0.0M
2021-08-23 107.25 107.25 105.00 105.00 0.0M
2021-08-20 106.80 107.00 106.55 106.80 0.0M
2021-08-19 104.20 106.50 104.15 106.50 0.0M
2021-08-18 104.05 105.70 103.90 105.60 0.0M
2021-08-17 104.25 104.95 103.50 103.50 0.0M
2021-08-16 105.10 105.10 104.30 104.75 0.0M
2021-08-13 104.50 104.50 103.85 104.50 0.0M
2021-08-12 104.75 104.75 104.15 104.60 0.0M
2021-08-11 105.15 105.15 104.20 104.20 0.0M
2021-08-10 105.30 106.15 104.65 105.25 0.0M
2021-08-09 106.10 106.30 105.00 105.80 0.0M
2021-08-06 106.00 106.70 105.60 106.00 0.0M
2021-08-05 106.20 106.50 105.50 106.10 0.0M
2021-08-04 107.05 107.10 106.10 106.35 0.0M
2021-08-03 105.95 107.95 105.75 107.40 0.0M
2021-08-02 107.85 107.85 105.90 105.90 0.0M
2021-07-30 104.00 108.40 104.00 107.05 0.0M
2021-07-29 104.80 106.10 103.95 105.45 0.0M
2021-07-28 104.15 105.30 104.15 105.10 0.0M
2021-07-27 102.25 103.70 100.50 103.70 0.0M
2021-07-26 107.00 107.80 100.25 103.00 0.0M
2021-07-23 106.30 106.85 105.60 106.70 0.0M
2021-07-22 104.50 106.45 104.00 106.45 0.0M
2021-07-21 103.80 104.70 103.65 103.65 0.0M
2021-07-20 102.65 103.90 102.65 103.90 0.0M
2021-07-19 103.05 103.60 101.85 101.85 0.0M
2021-07-16 104.75 104.75 103.35 103.70 0.0M
2021-07-15 104.50 105.20 104.10 104.90 0.0M
2021-07-14 104.35 104.75 104.20 104.30 0.0M
2021-07-13 103.15 104.80 103.15 104.00 0.0M
2021-07-12 104.00 104.85 102.45 103.30 0.0M
2021-07-09 99.98 104.70 99.26 104.05 0.0M
2021-07-08 98.86 100.45 97.36 100.15 0.0M
2021-07-07 98.50 99.64 98.20 99.18 0.0M
2021-07-06 98.24 99.90 97.74 98.50 0.0M
2021-07-05 98.28 98.50 97.08 97.90 0.0M
2021-07-02 99.14 99.14 98.62 98.92 0.0M
2021-07-01 98.24 98.62 97.08 98.62 0.0M
2021-06-30 98.02 98.38 97.82 98.08 0.0M
2021-06-29 98.62 99.26 98.36 98.36 0.0M
2021-06-28 97.78 98.84 97.72 98.26 0.0M
2021-06-25 97.86 98.12 96.44 98.04 0.0M
2021-06-24 98.58 98.58 97.08 97.42 0.0M
2021-06-23 100.35 100.35 97.80 97.80 0.0M
2021-06-22 99.66 100.40 99.66 99.94 0.0M
2021-06-21 99.40 100.50 99.40 99.90 0.0M
2021-06-18 100.50 100.55 99.88 100.35 0.0M
2021-06-17 99.14 100.20 98.82 99.98 0.0M
2021-06-16 98.82 99.46 98.40 99.38 0.0M
2021-06-15 100.10 100.15 98.42 98.42 0.0M
2021-06-14 100.10 100.10 99.28 100.05 0.0M
2021-06-11 98.64 100.20 98.64 100.20 0.0M
2021-06-10 97.94 98.60 97.56 98.22 0.0M
2021-06-09 97.46 98.18 97.38 98.18 0.0M
2021-06-08 97.18 97.90 97.18 97.36 0.0M
2021-06-07 98.18 98.70 97.48 97.48 0.0M
2021-06-04 97.00 98.40 97.00 98.10 0.0M
2021-06-03 95.34 96.98 95.00 96.98 0.0M
2021-06-02 94.30 96.02 94.28 95.32 0.0M
2021-06-01 95.56 95.88 94.02 95.10 0.0M
2021-05-31 95.78 96.00 94.84 95.32 0.0M
2021-05-28 95.50 96.92 95.50 95.70 0.0M
2021-05-27 96.30 96.80 95.30 95.30 0.0M
2021-05-26 96.64 97.36 96.30 96.64 0.0M
2021-05-25 97.38 97.74 97.06 97.06 0.0M
2021-05-24 97.28 97.36 97.04 97.36 0.0M
2021-05-21 96.90 97.50 96.46 97.50 0.0M
2021-05-20 95.64 97.36 95.62 97.16 0.0M
2021-05-19 94.08 95.58 93.22 95.58 0.0M
2021-05-18 96.54 96.72 94.50 94.84 0.0M
2021-05-17 97.64 98.10 96.50 96.50 0.0M
2021-05-14 98.10 98.60 98.04 98.16 0.0M
2021-05-13 97.92 98.00 97.02 97.80 0.0M
2021-05-12 96.70 98.04 95.80 97.08 0.0M
2021-05-11 97.70 97.98 96.20 97.40 0.0M
2021-05-10 98.98 99.66 98.06 98.58 0.0M
2021-05-07 99.52 100.00 98.16 98.16 0.0M
2021-05-06 100.15 100.40 99.10 99.74 0.0M
2021-05-05 99.90 100.40 99.52 99.66 0.0M
2021-05-04 98.50 99.56 97.88 99.56 0.0M
2021-05-03 97.40 98.68 96.94 98.68 0.0M
2021-04-30 96.60 97.68 96.18 97.08 0.0M
2021-04-29 97.72 98.36 97.68 97.86 0.0M
2021-04-28 98.40 99.36 97.46 97.98 0.0M
2021-04-27 97.48 99.08 96.46 99.08 0.0M
2021-04-26 98.52 101.50 97.26 97.56 0.0M
2021-04-23 99.40 100.70 99.40 100.70 0.0M
2021-04-22 99.24 101.35 98.96 100.90 0.0M
2021-04-21 98.80 99.84 98.60 99.16 0.0M
2021-04-20 98.58 99.08 98.18 98.90 0.0M
2021-04-19 99.60 99.60 98.36 98.48 0.0M
2021-04-16 98.56 99.58 98.56 98.82 0.0M
2021-04-15 98.10 99.02 97.60 98.82 0.0M
2021-04-14 97.84 98.42 97.30 97.30 0.0M
2021-04-13 97.96 98.36 97.50 98.04 0.0M
2021-04-12 97.00 98.82 96.66 98.30 0.0M
2021-04-09 97.18 97.20 96.26 96.26 0.0M
2021-04-08 97.36 97.96 97.10 97.42 0.0M
2021-04-07 97.26 97.80 96.54 96.54 0.0M
2021-04-06 97.64 98.10 96.28 97.36 0.0M
2021-04-01 96.30 96.56 95.78 96.32 0.0M
2021-03-31 97.73 97.96 95.52 95.52 0.0M
2021-03-30 98.10 98.43 96.56 96.82 0.0M
2021-03-29 96.77 98.49 96.77 98.49 0.0M
2021-03-26 96.75 98.06 96.00 98.06 0.0M
2021-03-25 96.87 96.87 95.73 95.88 0.0M
2021-03-24 98.25 99.24 96.30 97.25 0.0M
2021-03-23 98.06 99.25 97.72 97.72 0.0M
2021-03-22 99.22 99.27 98.00 98.29 0.0M
2021-03-19 97.12 99.05 96.94 98.97 0.0M
2021-03-18 97.71 98.54 96.61 97.09 0.0M
2021-03-17 98.88 99.43 97.83 98.50 0.0M
2021-03-16 99.36 99.91 98.27 99.19 0.0M
2021-03-15 97.50 99.00 96.50 98.16 0.0M
2021-03-12 96.37 97.00 95.50 95.91 0.0M
2021-03-11 97.22 98.09 96.50 96.50 0.0M
2021-03-10 96.00 98.10 95.89 96.09 0.0M
2021-03-09 95.73 97.02 95.48 96.10 0.0M
2021-03-08 95.23 98.00 93.70 95.16 0.0M
2021-03-05 92.00 96.40 91.88 95.80 0.0M
2021-03-04 91.50 92.79 90.89 91.78 0.0M
2021-03-03 92.93 93.46 91.09 91.57 0.0M
2021-03-02 94.20 94.42 92.26 92.75 0.0M
2021-03-01 92.62 94.05 92.23 93.80 0.0M
2021-02-26 90.99 92.95 90.50 91.88 0.0M
2021-02-25 93.19 93.41 91.04 91.36 0.0M
2021-02-24 93.15 94.47 93.01 93.20 0.0M
2021-02-23 95.94 96.00 93.21 93.68 0.0M
2021-02-22 95.80 96.03 93.41 95.18 0.0M
2021-02-19 95.98 96.74 95.74 96.00 0.0M
2021-02-18 96.33 96.76 95.66 96.21 0.0M
2021-02-17 97.29 97.84 95.57 97.50 0.0M
2021-02-16 101.46 101.46 96.78 97.60 0.0M
2021-02-15 99.94 102.00 99.47 101.50 0.0M
2021-02-12 98.73 99.60 98.73 99.60 0.0M
2021-02-11 98.00 99.39 97.91 99.39 0.0M
2021-02-10 98.01 99.49 97.14 97.55 0.0M
2021-02-09 97.58 98.75 96.57 97.68 0.0M
2021-02-08 99.04 99.50 97.25 97.68 0.0M
2021-02-05 101.42 101.48 97.71 98.37 0.0M
2021-02-04 100.84 104.00 97.81 100.98 0.0M
2021-02-03 112.02 114.00 99.50 99.50 0.0M
2021-02-02 111.12 113.06 111.00 112.42 0.0M
2021-02-01 106.30 110.80 106.08 110.80 0.0M
2021-01-29 108.44 108.44 105.00 105.94 0.0M
2021-01-28 109.08 112.04 108.82 112.04 0.0M
2021-01-27 108.08 112.50 107.54 112.06 0.0M
2021-01-26 106.62 107.18 105.50 106.04 0.0M
2021-01-25 106.68 108.58 106.54 107.38 0.0M
2021-01-22 103.64 106.64 103.64 106.64 0.0M
2021-01-21 105.98 105.98 103.90 103.90 0.0M
2021-01-20 105.68 106.04 104.82 105.82 0.0M
2021-01-19 106.42 106.78 104.58 105.28 0.0M
2021-01-18 105.30 106.22 105.18 106.22 0.0M
2021-01-15 106.12 106.24 104.98 104.98 0.0M
2021-01-14 106.46 107.24 105.48 105.96 0.0M
2021-01-13 108.78 109.28 106.18 107.12 0.0M
2021-01-12 110.64 110.98 109.34 109.34 0.0M
2021-01-11 107.98 110.36 107.64 109.80 0.0M
2021-01-08 104.58 107.32 104.06 107.32 0.0M
2021-01-07 103.00 104.00 102.40 102.74 0.0M
2021-01-06 103.48 103.78 102.14 102.90 0.0M
2021-01-05 105.64 105.94 102.96 102.96 0.0M
2021-01-04 108.98 108.98 104.66 105.78 0.0M