Italia markets close in 3 hours 34 minutes

Chubb Limited (CB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
289,18-1,60 (-0,55%)
Alla chiusura: 04:00PM EDT
291,49 +2,31 (+0,80%)
Preborsa: 07:41AM EDT
Periodo di tempo:
19 set 2023 - 19 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 2024291,19291,19287,54289,18289,181.558.300
17 set 2024291,00291,78289,15290,78290,781.308.500
16 set 2024290,71293,21290,00291,32291,321.265.000
13 set 2024288,15290,74287,04288,87288,871.309.700
13 set 20240.91 Dividendo
12 set 2024284,05288,80283,73288,56287,651.476.500
11 set 2024290,69290,69282,63284,34283,441.803.100
10 set 2024293,28294,18289,30291,03290,111.178.500
09 set 2024288,20293,27285,92292,20291,281.892.600
06 set 2024286,90288,90285,59287,50286,591.722.800
05 set 2024292,63293,13285,28287,33286,421.825.200
04 set 2024288,57291,64287,70290,94290,022.233.900
03 set 2024285,08288,51284,05286,70285,801.843.100
30 ago 2024282,15284,50281,07284,18283,282.343.500
29 ago 2024279,12282,25277,24281,98281,091.276.500
28 ago 2024277,52280,24276,88278,71277,831.089.000
27 ago 2024276,66278,27276,12277,21276,34796.000
26 ago 2024276,45279,24274,85275,63274,76692.900
23 ago 2024273,33276,66272,54276,10275,231.325.700
22 ago 2024272,09273,08270,57272,85271,99933.800
21 ago 2024273,36273,97270,25272,07271,21881.800
20 ago 2024273,67274,44271,69272,03271,17703.600
19 ago 2024273,95275,85272,97274,03273,17931.100
16 ago 2024273,11274,10271,71273,41272,551.076.900
15 ago 2024274,25276,12272,10272,64271,781.300.800
14 ago 2024268,42272,54268,20272,37271,511.241.700
13 ago 2024268,99269,92266,51267,82266,981.345.300
12 ago 2024271,00271,71267,42268,00267,15958.900
09 ago 2024270,65270,65267,93270,26269,41958.800
08 ago 2024265,45270,05265,45269,22268,37954.000
07 ago 2024266,67269,85265,39265,71264,871.863.000
06 ago 2024268,79270,51264,85265,18264,342.104.300
05 ago 2024270,32271,11262,36269,32268,474.310.600
02 ago 2024270,23276,31267,96271,32270,461.279.000
01 ago 2024277,91277,91270,12271,95271,091.079.400
31 lug 2024275,30277,27274,09275,66274,791.629.200
30 lug 2024272,67277,91272,46276,66275,791.741.300
29 lug 2024271,36272,33269,36271,70270,841.017.500
26 lug 2024262,90270,63262,55270,06269,211.653.100
25 lug 2024258,33265,40258,33261,61260,781.422.300
24 lug 2024267,86267,89258,68260,04259,221.940.300
23 lug 2024262,53263,29261,18263,25262,421.307.800
22 lug 2024259,85262,30259,19262,01261,181.307.300
19 lug 2024268,53268,53258,52259,88259,062.759.500
18 lug 2024266,54271,42265,79267,67266,832.055.000
17 lug 2024262,00267,60262,00267,47266,631.976.000
16 lug 2024260,55263,37260,00261,65260,821.235.900
15 lug 2024259,27261,61259,01260,20259,38943.800
12 lug 2024258,59259,53257,33258,34257,531.303.800
11 lug 2024256,32258,23255,25257,99257,181.520.600
10 lug 2024254,00256,51253,43256,32255,511.037.200
09 lug 2024251,84255,66251,42253,34252,541.072.100
08 lug 2024253,79255,68252,95252,99252,191.033.600
05 lug 2024254,08254,83251,67252,51251,711.235.600
03 lug 2024254,85256,14253,40254,08253,28735.100
02 lug 2024252,61255,78252,44255,57254,761.111.600
01 lug 2024256,93258,35254,01254,82254,021.205.000
28 giu 2024257,80259,47253,71255,08254,282.793.900
27 giu 2024260,00262,30258,91262,03261,20942.000
26 giu 2024262,17262,92258,40260,01259,191.314.600
25 giu 2024265,92266,84262,65263,29262,46898.100
24 giu 2024265,18267,67264,00266,12265,28989.000
21 giu 2024266,82267,05262,66264,60263,772.452.700
20 giu 2024263,26268,04263,03266,48265,641.386.700
18 giu 2024260,91264,18260,47263,03262,201.445.300
17 giu 2024259,87261,38259,37260,72259,901.269.100
14 giu 2024260,35262,38259,14259,46258,641.351.500
14 giu 20240.91 Dividendo
13 giu 2024262,76263,21260,26263,21261,471.538.400
12 giu 2024264,00264,68260,81263,04261,301.099.200
11 giu 2024267,61268,00263,54263,92262,181.615.900
10 giu 2024267,46268,49265,16267,69265,922.052.700
07 giu 2024265,54269,75265,51267,22265,461.523.600
06 giu 2024264,80266,90262,68263,75262,011.106.800
05 giu 2024265,80266,17262,60264,14262,40856.600
04 giu 2024265,15266,12263,27264,81263,061.385.800
03 giu 2024270,00270,19265,04266,64264,881.107.900
31 mag 2024265,72271,28265,39270,82269,033.170.600
30 mag 2024261,00265,89261,00265,15263,401.349.600
29 mag 2024262,87263,60261,27261,53259,801.330.100
28 mag 2024265,01265,01262,39262,64260,911.299.800
24 mag 2024263,78265,45263,53264,76263,01862.600
23 mag 2024268,75268,75262,52263,08261,341.404.000
22 mag 2024265,10268,95265,02267,44265,671.687.300
21 mag 2024264,96267,29264,62265,00263,251.413.100
20 mag 2024274,74275,37264,03264,14262,402.071.200
17 mag 2024267,40275,41266,21274,28272,474.303.300
16 mag 2024269,66270,16260,50264,88263,134.866.800
15 mag 2024252,40253,72251,99252,97251,301.116.100
14 mag 2024254,44255,19252,59253,16251,491.163.800
13 mag 2024255,03255,44253,19254,54252,861.001.900
10 mag 2024255,00255,49253,62254,84253,16660.200
09 mag 2024251,26254,33250,90254,04252,361.128.900
08 mag 2024253,50253,61251,33251,63249,971.398.900
07 mag 2024252,95253,18251,74251,95250,291.223.600
06 mag 2024250,18252,09249,90252,05250,39761.900
03 mag 2024248,93250,45244,84248,54246,901.444.700
02 mag 2024250,52251,34248,54250,25248,601.588.700
01 mag 2024249,13251,74249,13249,93248,281.158.400
30 apr 2024249,66250,30248,25248,64247,001.862.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...