Italia markets closed

Chubb Limited (CB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
208,18-4,09 (-1,93%)
Alla chiusura: 04:00PM EDT
208,18 0,00 (0,00%)
Dopo ore: 06:30PM EDT
Periodo di tempo:
01 ott 2022 - 01 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2023212,00212,04206,93208,18208,181.716.300
28 set 2023212,53213,26211,86212,27212,271.058.700
27 set 2023212,17212,70209,51211,63211,631.551.400
26 set 2023211,77213,24211,02211,97211,971.361.200
25 set 2023211,74212,76211,07212,23212,231.029.400
22 set 2023212,35214,57212,35213,08213,081.233.000
21 set 2023213,52214,86212,34212,49212,491.465.100
20 set 2023215,00216,10213,58213,76213,762.128.200
19 set 2023214,75215,12212,51214,27214,271.936.600
18 set 2023212,20214,38210,99214,11214,111.565.200
15 set 2023211,35212,44210,44212,20212,203.842.000
14 set 2023210,24212,38209,30211,98211,981.883.300
14 set 20230.86 Dividendo
13 set 2023209,60209,99208,10209,87209,011.637.700
12 set 2023206,82209,77206,26208,29207,441.581.000
11 set 2023205,50207,40205,02206,35205,501.257.200
08 set 2023204,02206,50203,99204,67203,831.779.100
07 set 2023202,66205,82202,55204,02203,181.662.500
06 set 2023199,43202,52198,67201,94201,111.736.300
05 set 2023202,48203,13199,73200,06199,241.787.100
01 set 2023202,56204,35202,22203,29202,461.247.600
31 ago 2023202,54202,60200,18200,87200,051.763.200
30 ago 2023201,93203,10200,94201,76200,931.392.000
29 ago 2023201,50202,00199,32201,93201,101.138.600
28 ago 2023201,88202,68199,93200,77199,951.147.800
25 ago 2023201,58203,19200,44201,63200,801.228.400
24 ago 2023200,70203,38200,52201,17200,35922.300
23 ago 2023199,58201,34199,58201,28200,461.391.000
22 ago 2023199,19200,43198,49199,10198,281.254.600
21 ago 2023200,24200,95198,10200,05199,231.965.200
18 ago 2023199,41200,93198,93199,90199,081.303.800
17 ago 2023203,00203,73199,50200,04199,221.550.800
16 ago 2023199,28202,89199,21202,03201,201.444.200
15 ago 2023200,17200,92198,70199,37198,551.321.600
14 ago 2023202,51202,56200,53201,67200,841.891.200
11 ago 2023201,10202,82200,67201,77200,941.328.200
10 ago 2023203,16205,23201,01201,61200,781.717.100
09 ago 2023200,68202,95200,13201,00200,181.654.900
08 ago 2023201,69202,17200,12201,08200,261.571.400
07 ago 2023202,27205,07201,87203,02202,191.318.000
04 ago 2023202,51204,12200,71200,92200,101.489.100
03 ago 2023205,22205,35202,66202,90202,071.486.000
02 ago 2023203,03207,30202,95205,55204,711.564.100
01 ago 2023205,19206,48203,07203,22202,391.241.600
31 lug 2023205,42206,46203,24204,41203,572.164.200
28 lug 2023211,95211,95205,60205,98205,142.260.200
27 lug 2023207,00211,98206,02211,20210,334.022.400
26 lug 2023206,11208,99203,58205,89205,052.890.900
25 lug 2023200,05200,39195,36195,52194,721.906.300
24 lug 2023199,68202,39199,19200,54199,721.579.100
21 lug 2023200,20200,70198,32199,81198,991.804.900
20 lug 2023195,19199,62194,37199,39198,572.655.300
19 lug 2023193,79194,49192,67193,19192,401.909.900
18 lug 2023191,40194,02191,30193,00192,211.998.500
17 lug 2023188,33193,22188,27191,67190,881.740.100
14 lug 2023189,53189,57186,52188,33187,562.514.300
13 lug 2023188,44190,70188,00190,00189,221.657.200
12 lug 2023192,94193,69189,33190,28189,502.024.200
11 lug 2023187,90192,20187,77192,11191,321.380.400
10 lug 2023191,53192,88187,89188,09187,321.253.900
07 lug 2023190,04194,00190,04191,53190,751.734.000
06 lug 2023190,22192,53189,27192,21191,421.353.400
05 lug 2023190,87191,31188,27191,12190,341.095.400
03 lug 2023191,87193,14190,68192,30191,51499.400
30 giu 2023190,13192,94189,48192,56191,772.117.900
29 giu 2023184,29189,32183,71189,10188,332.016.200
28 giu 2023189,25189,25184,51184,92184,162.680.000
27 giu 2023190,87192,08189,74189,75188,971.666.700
26 giu 2023192,71193,99189,40190,78190,001.649.200
23 giu 2023194,31195,14193,01193,24192,452.067.200
22 giu 2023194,99195,23192,51195,14194,341.493.600
21 giu 2023192,83195,18191,62193,92193,131.656.300
20 giu 2023194,01195,33192,45193,27192,482.321.000
16 giu 2023192,40195,85191,95194,94194,143.378.500
15 giu 2023188,02193,00188,00191,26190,482.631.700
15 giu 20230.86 Dividendo
14 giu 2023191,70192,43188,59188,84187,212.652.800
13 giu 2023191,97194,36191,22191,89190,232.551.200
12 giu 2023190,80191,53189,48190,55188,901.949.400
09 giu 2023190,13192,24188,75191,15189,502.500.500
08 giu 2023192,65192,88190,64191,60189,951.917.100
07 giu 2023191,28193,31189,49192,59190,931.570.600
06 giu 2023190,64191,95190,09191,62189,971.943.700
05 giu 2023193,16193,34191,21191,32189,671.214.500
02 giu 2023188,41193,26188,29192,36190,701.683.500
01 giu 2023187,13188,37185,07187,70186,081.560.500
31 mag 2023189,67190,10185,61185,80184,205.838.700
30 mag 2023190,27191,01188,99190,10188,461.288.400
26 mag 2023190,63191,10188,51190,09188,452.618.200
25 mag 2023192,80193,00189,68190,59188,942.243.400
24 mag 2023196,08196,50193,90194,07192,391.784.900
23 mag 2023198,10199,20196,39196,44194,741.568.500
22 mag 2023200,19201,06197,21198,20196,491.952.900
19 mag 2023202,08202,60200,21201,18199,441.670.400
18 mag 2023199,47200,76197,71200,64198,911.504.600
17 mag 2023200,60201,54198,61198,93197,211.386.500
16 mag 2023200,14200,50198,52199,60197,881.220.200
15 mag 2023200,65201,00198,43200,05198,32995.300
12 mag 2023202,75203,46199,00200,27198,54932.700
11 mag 2023199,87201,75199,02201,39199,651.746.500
*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...