Italia markets open in 7 hours 33 minutes

Chubb Limited (CB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
249,88-1,62 (-0,64%)
Alla chiusura: 04:00PM EDT
248,00 -1,88 (-0,75%)
Dopo ore: 07:25PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024251,82252,95249,14249,88249,881.870.089
22 apr 2024251,02253,57250,00251,50251,501.639.100
19 apr 2024247,04250,63244,97250,21250,212.573.600
18 apr 2024245,20246,08244,41245,39245,391.565.900
17 apr 2024243,58244,99241,38243,53243,531.797.200
16 apr 2024245,91246,64244,62245,21245,211.257.300
15 apr 2024249,35249,39244,21244,44244,441.478.700
12 apr 2024244,58246,01243,82245,81245,811.506.600
11 apr 2024247,00247,06244,06244,53244,532.163.800
10 apr 2024248,40250,57247,07248,00248,001.341.600
09 apr 2024253,32253,69246,85248,03248,031.425.000
08 apr 2024252,56253,88251,82253,16253,161.271.200
05 apr 2024254,00254,71252,45252,90252,901.266.200
04 apr 2024255,31257,07252,02252,23252,231.331.000
03 apr 2024256,06257,00254,60254,79254,791.102.200
02 apr 2024257,86258,28256,06256,34256,34928.900
01 apr 2024258,97259,00256,60257,40257,40753.400
28 mar 2024259,18259,92257,96259,13259,131.878.900
27 mar 2024256,98258,59256,60258,50258,501.493.600
26 mar 2024254,78257,56254,41256,08256,082.359.200
25 mar 2024256,08256,90255,04255,61255,611.332.300
22 mar 2024256,60257,32255,40255,51255,511.198.200
21 mar 2024257,59258,00255,84256,31256,312.748.100
20 mar 2024258,08260,09257,63258,51258,511.774.800
19 mar 2024259,00259,69258,07258,48258,481.611.200
18 mar 2024256,52258,29256,01257,64257,641.267.400
15 mar 2024255,33258,75255,33256,29256,293.390.900
14 mar 2024257,47259,56255,22257,63257,631.505.400
14 mar 20240.86 Dividendo
13 mar 2024258,49260,58257,63260,21259,351.672.100
12 mar 2024254,88258,15254,24257,75256,901.938.300
11 mar 2024248,50255,88248,30255,00254,162.152.800
08 mar 2024248,58249,70247,18248,81247,991.339.200
07 mar 2024250,17251,54248,46248,82248,001.720.600
06 mar 2024249,61251,18247,58250,55249,721.774.400
05 mar 2024248,25249,91247,86249,36248,541.440.100
04 mar 2024249,46250,63248,07248,26247,442.003.700
01 mar 2024251,25251,98249,90250,62249,791.634.600
29 feb 2024253,94253,94250,45251,67250,842.396.900
28 feb 2024255,00255,00253,43253,58252,741.429.900
27 feb 2024254,02255,02253,08254,87254,03959.100
26 feb 2024256,12257,84254,68254,84254,001.251.800
23 feb 2024256,47257,64254,71256,01255,161.153.100
22 feb 2024252,66255,71250,71255,44254,601.233.400
21 feb 2024252,26253,16250,18251,96251,13992.000
20 feb 2024250,38252,56250,12250,51249,681.248.200
16 feb 2024251,17252,70250,00250,90250,071.329.500
15 feb 2024248,38251,76248,27251,06250,231.447.900
14 feb 2024247,00248,79246,47248,12247,302.054.300
13 feb 2024248,91250,31244,96246,82246,001.505.000
12 feb 2024247,35249,20246,50248,01247,191.234.700
09 feb 2024243,32247,28243,32247,21246,391.471.200
08 feb 2024246,05246,83242,41244,34243,531.630.700
07 feb 2024247,65248,35245,86246,89246,071.982.500
06 feb 2024249,09249,62247,13247,67246,851.425.900
05 feb 2024246,32249,62245,82249,25248,432.139.000
02 feb 2024245,82248,19245,82246,69245,872.094.600
01 feb 2024244,73245,87242,36244,95244,142.030.000
31 gen 2024247,20248,55244,22245,00244,193.530.900
30 gen 2024243,59243,99242,13243,17242,372.641.100
29 gen 2024240,75242,92240,21242,77241,971.738.500
26 gen 2024241,05241,54240,12241,24240,441.764.000
25 gen 2024241,70243,19239,17241,21240,412.020.100
24 gen 2024241,74244,34241,26241,58240,782.475.000
23 gen 2024240,00242,13239,73240,35239,562.228.600
22 gen 2024237,67240,33237,67239,00238,212.550.200
19 gen 2024232,92238,04232,36237,32236,543.549.600
18 gen 2024228,19230,24226,74230,03229,271.280.500
17 gen 2024228,00232,28227,68228,25227,502.164.500
16 gen 2024227,82228,64226,06227,73226,981.655.000
12 gen 2024228,70229,43226,56227,55226,801.446.800
11 gen 2024226,00228,09224,74227,71226,961.555.100
10 gen 2024224,74226,08223,55225,25224,511.716.800
09 gen 2024226,20226,20222,86225,31224,571.293.300
08 gen 2024227,65227,99223,69226,20225,451.535.500
05 gen 2024228,72229,12226,63227,70226,951.439.200
04 gen 2024228,75230,19227,28227,30226,551.583.900
03 gen 2024229,08229,49226,35226,41225,661.811.100
02 gen 2024226,37228,48226,29227,35226,602.399.300
29 dic 2023224,40226,62224,28226,00225,251.671.600
28 dic 2023224,40225,62224,08224,43223,691.327.400
27 dic 2023221,01223,09221,01222,69221,951.009.400
26 dic 2023220,23222,45220,23222,07221,341.134.200
22 dic 2023220,83221,73220,21220,77220,041.004.500
21 dic 2023218,08220,17216,91220,02219,291.572.700
20 dic 2023220,27221,42218,72218,81218,091.672.200
19 dic 2023220,27221,87219,46221,81221,081.854.000
18 dic 2023220,27221,60219,19220,31219,581.492.200
15 dic 2023219,21221,87217,54220,07219,345.574.700
14 dic 2023224,63224,63218,17220,51219,784.839.700
14 dic 20230.86 Dividendo
13 dic 2023226,91228,24225,77226,11224,512.338.600
12 dic 2023225,52227,98224,77227,07225,461.795.100
11 dic 2023223,91225,16222,25224,47222,882.119.100
08 dic 2023222,90223,45221,64222,91221,332.550.900
07 dic 2023225,00225,29222,92223,13221,552.204.600
06 dic 2023227,05227,80222,83224,29222,701.842.900
05 dic 2023227,68228,73226,46226,88225,271.636.900
04 dic 2023228,45230,40227,51228,12226,502.164.600
01 dic 2023228,34229,71227,73228,66227,041.576.000
*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...