Italia markets closed

Chubb Limited (CB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
186,55+0,54 (+0,29%)
Alla chiusura: 04:00PM EDT
187,37 +0,82 (+0,44%)
Dopo ore: 05:17PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 2023184,00186,74183,40186,55186,551.855.100
23 mar 2023190,32190,51184,97186,01186,011.763.100
22 mar 2023195,20195,85190,00190,04190,041.406.700
21 mar 2023193,19195,21191,80194,29194,292.260.200
20 mar 2023188,11190,63187,59189,59189,592.301.500
17 mar 2023192,47195,33186,65186,80186,804.798.600
16 mar 2023185,09192,14184,29191,86191,862.403.400
16 mar 20230.83 Dividendo
15 mar 2023189,42191,09185,27187,40186,572.654.400
14 mar 2023195,61196,53192,02194,01193,152.953.600
13 mar 2023195,00195,82190,22191,98191,132.254.100
10 mar 2023198,50200,86197,54198,40197,522.483.800
09 mar 2023203,88204,06197,65198,87197,991.520.700
08 mar 2023206,80207,78201,85203,37202,471.286.400
07 mar 2023208,39208,39205,56206,80205,881.367.800
06 mar 2023207,85208,63207,50208,06207,142.481.700
03 mar 2023208,53209,11206,44207,10206,181.916.600
02 mar 2023208,66209,40206,91208,40207,481.509.700
01 mar 2023210,01211,61209,26209,50208,571.862.100
28 feb 2023211,55213,85210,96211,02210,092.017.600
27 feb 2023211,83213,57211,36211,68210,742.550.000
24 feb 2023207,26211,04207,26210,91209,981.996.100
23 feb 2023210,14211,65207,06208,60207,681.278.800
22 feb 2023209,58211,31208,61209,86208,931.191.100
21 feb 2023209,89210,30207,24208,77207,851.595.600
17 feb 2023210,25211,63209,10210,61209,681.689.500
16 feb 2023211,88212,82210,06210,26209,331.415.800
15 feb 2023212,26213,36211,75212,95212,011.598.800
14 feb 2023215,43216,02213,00213,32212,381.596.200
13 feb 2023214,56216,58214,14215,50214,551.500.100
10 feb 2023213,73215,15213,20214,69213,741.749.300
09 feb 2023216,24217,50213,29213,41212,461.775.400
08 feb 2023213,78218,05213,01215,35214,402.287.200
07 feb 2023212,27216,06211,56215,15214,201.760.500
06 feb 2023210,04214,42209,00213,85212,902.194.400
03 feb 2023211,02211,82208,25209,84208,912.874.200
02 feb 2023211,88212,51201,73210,17209,244.027.600
01 feb 2023217,61220,98212,29213,44212,493.971.300
31 gen 2023226,78227,55224,51227,49226,482.385.500
30 gen 2023227,33228,21224,87226,07225,071.711.400
27 gen 2023230,86231,37227,02227,33226,321.493.600
26 gen 2023229,77231,21228,68231,11230,091.054.400
25 gen 2023227,49230,82227,00229,77228,751.640.200
24 gen 2023223,33229,55202,67228,35227,341.533.000
23 gen 2023220,74223,81220,35223,59222,601.754.700
20 gen 2023219,86220,65217,55220,43219,451.464.700
19 gen 2023220,78221,21217,70219,25218,281.530.200
18 gen 2023224,24224,94220,54220,57219,591.439.000
17 gen 2023227,77227,77223,89224,63223,642.366.900
13 gen 2023224,48227,87223,58227,19226,181.081.200
12 gen 2023224,53226,85223,00225,60224,601.026.200
11 gen 2023224,82225,71223,59224,61223,621.480.600
10 gen 2023223,91225,48223,07224,77223,771.189.200
09 gen 2023226,60227,86223,36223,51222,521.778.500
06 gen 2023225,03230,27224,30228,86227,851.815.400
05 gen 2023224,25225,80221,22223,56222,571.542.500
04 gen 2023221,91225,26221,35224,40223,411.856.800
03 gen 2023220,00221,24217,59220,77219,791.804.400
30 dic 2022221,18221,98218,89220,60219,621.227.300
29 dic 2022220,77223,05219,70222,08221,101.268.500
28 dic 2022221,28222,33219,78219,82218,851.370.500
27 dic 2022219,80221,77219,43220,90219,921.468.700
23 dic 2022217,70219,71217,08219,65218,68848.000
22 dic 2022216,73219,32215,00217,39216,431.199.000
21 dic 2022216,12218,82215,30218,76217,791.275.500
20 dic 2022213,21216,24212,19214,70213,751.333.400
19 dic 2022211,75214,90210,85211,96211,021.156.700
16 dic 2022211,34213,25209,03211,68210,743.937.100
15 dic 2022213,92214,94211,33212,77211,833.117.300
15 dic 20220.83 Dividendo
14 dic 2022217,37221,10215,28216,82215,031.656.500
13 dic 2022220,00220,02215,10217,04215,252.063.500
12 dic 2022217,20218,15215,62217,53215,741.327.100
09 dic 2022219,24219,72217,22217,33215,541.356.900
08 dic 2022218,33219,38217,61219,18217,371.651.600
07 dic 2022216,80220,13216,20217,60215,811.762.400
06 dic 2022215,68218,24215,01217,63215,841.496.700
05 dic 2022217,55219,08214,25215,43213,652.214.600
02 dic 2022217,19219,41216,39219,16217,351.109.700
01 dic 2022222,00222,00216,91218,32216,521.746.000
30 nov 2022215,53220,00215,30219,59217,783.612.300
29 nov 2022215,60217,14214,74216,68214,891.270.800
28 nov 2022215,08216,67214,87215,40213,632.027.600
25 nov 2022215,00216,59214,66216,23214,45639.400
23 nov 2022213,00214,52213,00214,15212,391.396.300
22 nov 2022211,40213,38210,86213,02211,261.302.900
21 nov 2022210,52211,45209,39210,38208,65963.000
18 nov 2022211,49212,19208,23210,14208,411.444.200
17 nov 2022206,09209,99206,01209,04207,32854.100
16 nov 2022206,76207,79205,25207,28205,571.144.100
15 nov 2022206,95206,96203,29206,63204,931.439.800
14 nov 2022206,83209,27205,04205,10203,411.555.600
11 nov 2022213,92214,27205,43206,26204,562.620.200
10 nov 2022215,04215,06209,85211,91210,162.436.600
09 nov 2022212,00213,50209,76210,12208,391.544.100
08 nov 2022211,02213,57209,02212,41210,661.384.400
07 nov 2022210,35213,90209,17212,09210,342.389.400
04 nov 2022211,00212,18207,03209,16207,441.864.200
03 nov 2022209,07211,70207,87209,64207,911.561.800
02 nov 2022212,39215,17210,17210,54208,812.227.100
*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...