Italia markets closed

Chubb Limited (CB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
191,42+1,71 (+0,90%)
Al 03:59PM EDT. Mercato aperto.
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 2022191,04191,99190,19191,42191,42825.719
09 ago 2022187,64190,33187,59189,71189,711.556.800
08 ago 2022186,12187,67185,54186,56186,561.439.600
05 ago 2022185,37186,97184,84185,32185,321.282.600
04 ago 2022185,16187,35184,57185,09185,091.387.000
03 ago 2022184,97186,27182,49185,70185,701.671.700
02 ago 2022185,40188,09184,02184,34184,342.267.500
01 ago 2022186,39187,92183,49184,98184,982.266.800
29 lug 2022185,94189,21185,94188,64188,642.379.500
28 lug 2022187,36187,70182,32185,38185,382.458.800
27 lug 2022190,16193,20185,06187,00187,002.804.100
26 lug 2022186,99188,73186,99188,28188,281.790.600
25 lug 2022185,01188,50184,10187,21187,211.791.000
22 lug 2022184,29185,95182,86184,13184,131.451.400
21 lug 2022183,37184,22181,15184,01184,012.187.100
20 lug 2022185,88186,28184,32184,70184,701.970.400
19 lug 2022183,27186,45182,65185,72185,722.341.400
18 lug 2022185,47186,47180,50181,18181,182.430.300
15 lug 2022185,55186,49183,42184,19184,192.722.200
14 lug 2022185,39186,78182,31183,32183,322.024.600
13 lug 2022190,68192,24189,88190,04190,041.651.000
12 lug 2022192,23195,31191,58191,90191,901.457.700
11 lug 2022193,01194,63192,50193,56193,561.342.200
08 lug 2022195,22195,93193,07193,07193,071.148.000
07 lug 2022195,60197,45194,16194,62194,621.302.800
06 lug 2022193,38196,04191,57193,72193,722.024.100
05 lug 2022195,81195,82189,64193,14193,141.392.800
01 lug 2022196,80199,23194,26197,92197,921.470.700
30 giu 2022192,01197,00191,29196,58196,581.470.900
29 giu 2022195,76196,14193,45193,77193,77963.200
28 giu 2022196,55197,89194,24194,41194,41940.400
27 giu 2022194,09195,95193,35194,75194,751.292.300
24 giu 2022188,04194,64187,04194,53194,532.370.900
23 giu 2022189,87191,02185,10186,97186,971.312.400
22 giu 2022187,42191,25187,00189,53189,532.519.300
21 giu 2022193,42193,42187,52189,47189,472.863.700
17 giu 2022190,00190,76187,36189,34189,345.500.700
16 giu 2022194,52194,62188,96189,19189,193.189.100
16 giu 20220.83 Dividendo
15 giu 2022200,62202,94196,74199,28198,452.428.800
14 giu 2022198,64200,43196,49197,94197,122.202.500
13 giu 2022198,70201,46196,43197,61196,791.811.400
10 giu 2022202,01204,25200,25201,66200,821.719.100
09 giu 2022210,33210,97206,10206,25205,391.524.100
08 giu 2022211,64212,68209,15210,33209,451.259.000
07 giu 2022210,51213,79209,80213,62212,731.687.800
06 giu 2022210,02213,24208,76212,13211,251.556.500
03 giu 2022208,14210,91207,84208,53207,661.339.800
02 giu 2022208,87209,98204,81209,91209,041.533.400
01 giu 2022211,47211,63205,64208,64207,771.453.300
31 mag 2022210,71212,79207,25211,29210,412.722.000
27 mag 2022208,27210,90207,17210,89210,011.704.900
26 mag 2022209,57210,00207,05207,70206,832.216.300
25 mag 2022207,56209,96207,31207,98207,111.591.700
24 mag 2022206,63208,69202,89208,15207,281.219.400
23 mag 2022206,45208,63204,84207,31206,451.901.800
20 mag 2022204,28206,46199,64204,00203,151.939.000
19 mag 2022205,41206,37199,36203,88203,032.535.200
18 mag 2022211,02211,65206,64207,31206,452.036.200
17 mag 2022210,39212,51207,94212,41211,531.905.400
16 mag 2022206,54210,07205,48208,00207,131.449.000
13 mag 2022206,18207,43204,71206,54205,681.378.500
12 mag 2022205,28205,68202,14205,44204,581.782.100
11 mag 2022205,29208,40204,48204,63203,781.793.900
10 mag 2022206,30209,21202,93204,87204,021.843.400
09 mag 2022207,85208,65204,39205,11204,262.496.800
06 mag 2022207,84209,92206,27209,16208,291.454.300
05 mag 2022212,12213,21206,55208,00207,131.771.900
04 mag 2022207,58214,08207,58213,96213,071.711.300
03 mag 2022206,78210,08206,02207,58206,721.691.400
02 mag 2022208,07208,25201,60205,17204,321.743.500
29 apr 2022209,81211,29205,87206,45205,592.360.000
28 apr 2022212,48213,38208,70211,17210,291.986.700
27 apr 2022209,47213,77208,00210,62209,742.903.500
26 apr 2022205,75209,09203,40203,40202,551.620.600
25 apr 2022205,76207,95202,35207,32206,461.521.800
22 apr 2022210,72211,95205,97206,10205,241.579.100
21 apr 2022214,74216,77211,26211,53210,651.116.500
20 apr 2022212,15212,66209,73212,58211,691.719.200
19 apr 2022211,07212,80209,07209,92209,051.499.900
18 apr 2022209,59212,16209,42211,91211,03878.100
14 apr 2022212,44213,31210,33210,52209,641.517.000
13 apr 2022213,99215,93211,03212,84211,951.216.300
12 apr 2022217,41217,59213,76214,42213,531.084.200
11 apr 2022217,45218,47214,88215,26214,361.140.000
08 apr 2022214,17216,91213,17216,15215,251.450.000
07 apr 2022213,31213,41209,92212,58211,691.513.200
06 apr 2022212,16214,87210,91212,48211,601.389.100
05 apr 2022213,95216,84212,09212,38211,501.851.700
04 apr 2022215,71215,84212,04213,57212,681.491.700
01 apr 2022216,01217,23214,45216,55215,651.278.900
31 mar 2022216,75218,65213,80213,90213,011.625.400
30 mar 2022216,42217,58215,65217,50216,591.063.800
29 mar 2022218,69218,99214,36215,84214,941.871.200
28 mar 2022217,58217,80214,69217,16216,261.328.800
25 mar 2022213,31218,09212,98217,78216,871.312.200
24 mar 2022210,81213,32210,05213,19212,301.287.100
23 mar 2022213,35213,74210,44210,64209,761.856.900
22 mar 2022215,00216,73213,46213,64212,752.482.800
21 mar 2022212,82214,21211,28212,97212,082.251.300
*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...