Italia markets closed

Chubb Limited (CB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
270,06+8,45 (+3,23%)
Alla chiusura: 04:00PM EDT
270,06 0,00 (0,00%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024262,90270,63262,55270,06270,061.653.100
25 lug 2024258,33265,40258,33261,61261,611.422.300
24 lug 2024267,86267,89258,68260,04260,041.940.300
23 lug 2024262,53263,29261,18263,25263,251.307.800
22 lug 2024259,85262,30259,19262,01262,011.307.300
19 lug 2024268,53268,53258,52259,88259,882.759.500
18 lug 2024266,54271,42265,79267,67267,672.055.000
17 lug 2024262,00267,60262,00267,47267,471.976.000
16 lug 2024260,55263,37260,00261,65261,651.235.900
15 lug 2024259,27261,61259,01260,20260,20943.800
12 lug 2024258,59259,53257,33258,34258,341.303.800
11 lug 2024256,32258,23255,25257,99257,991.520.600
10 lug 2024254,00256,51253,43256,32256,321.037.200
09 lug 2024251,84255,66251,42253,34253,341.072.100
08 lug 2024253,79255,68252,95252,99252,991.033.600
05 lug 2024254,08254,83251,67252,51252,511.235.600
03 lug 2024254,85256,14253,40254,08254,08735.100
02 lug 2024252,61255,78252,44255,57255,571.111.600
01 lug 2024256,93258,35254,01254,82254,821.205.000
28 giu 2024257,80259,47253,71255,08255,082.793.900
27 giu 2024260,00262,30258,91262,03262,03942.000
26 giu 2024262,17262,92258,40260,01260,011.314.600
25 giu 2024265,92266,84262,65263,29263,29898.100
24 giu 2024265,18267,67264,00266,12266,12989.000
21 giu 2024266,82267,05262,66264,60264,602.452.700
20 giu 2024263,26268,04263,03266,48266,481.386.700
18 giu 2024260,91264,18260,47263,03263,031.445.300
17 giu 2024259,87261,38259,37260,72260,721.269.100
14 giu 2024260,35262,38259,14259,46259,461.351.500
14 giu 20240.91 Dividendo
13 giu 2024262,76263,21260,26263,21262,301.538.400
12 giu 2024264,00264,68260,81263,04262,131.099.200
11 giu 2024267,61268,00263,54263,92263,011.615.900
10 giu 2024267,46268,49265,16267,69266,762.052.700
07 giu 2024265,54269,75265,51267,22266,301.523.600
06 giu 2024264,80266,90262,68263,75262,841.106.800
05 giu 2024265,80266,17262,60264,14263,23856.600
04 giu 2024265,15266,12263,27264,81263,891.385.800
03 giu 2024270,00270,19265,04266,64265,721.107.900
31 mag 2024265,72271,28265,39270,82269,883.170.600
30 mag 2024261,00265,89261,00265,15264,231.349.600
29 mag 2024262,87263,60261,27261,53260,631.330.100
28 mag 2024265,01265,01262,39262,64261,731.299.800
24 mag 2024263,78265,45263,53264,76263,84862.600
23 mag 2024268,75268,75262,52263,08262,171.404.000
22 mag 2024265,10268,95265,02267,44266,521.687.300
21 mag 2024264,96267,29264,62265,00264,081.413.100
20 mag 2024274,74275,37264,03264,14263,232.071.200
17 mag 2024267,40275,41266,21274,28273,334.303.300
16 mag 2024269,66270,16260,50264,88263,964.866.800
15 mag 2024252,40253,72251,99252,97252,101.116.100
14 mag 2024254,44255,19252,59253,16252,281.163.800
13 mag 2024255,03255,44253,19254,54253,661.001.900
10 mag 2024255,00255,49253,62254,84253,96660.200
09 mag 2024251,26254,33250,90254,04253,161.128.900
08 mag 2024253,50253,61251,33251,63250,761.398.900
07 mag 2024252,95253,18251,74251,95251,081.223.600
06 mag 2024250,18252,09249,90252,05251,18761.900
03 mag 2024248,93250,45244,84248,54247,681.444.700
02 mag 2024250,52251,34248,54250,25249,381.588.700
01 mag 2024249,13251,74249,13249,93249,071.158.400
30 apr 2024249,66250,30248,25248,64247,781.862.800
29 apr 2024245,57249,35245,51249,22248,362.218.400
26 apr 2024243,99246,91243,14245,45244,601.565.900
25 apr 2024242,75246,36242,25245,96245,111.920.500
24 apr 2024240,57243,61238,85243,01242,173.228.800
23 apr 2024251,82252,95249,14249,88249,021.917.300
22 apr 2024251,02253,57250,00251,50250,631.639.100
19 apr 2024247,04250,63244,97250,21249,342.573.600
18 apr 2024245,20246,08244,41245,39244,541.565.900
17 apr 2024243,58244,99241,38243,53242,691.797.200
16 apr 2024245,91246,64244,62245,21244,361.257.300
15 apr 2024249,35249,39244,21244,44243,591.478.700
12 apr 2024244,58246,01243,82245,81244,961.506.600
11 apr 2024247,00247,06244,06244,53243,682.163.800
10 apr 2024248,40250,57247,07248,00247,141.341.600
09 apr 2024253,32253,69246,85248,03247,171.425.000
08 apr 2024252,56253,88251,82253,16252,281.271.200
05 apr 2024254,00254,71252,45252,90252,031.266.200
04 apr 2024255,31257,07252,02252,23251,361.331.000
03 apr 2024256,06257,00254,60254,79253,911.102.200
02 apr 2024257,86258,28256,06256,34255,45928.900
01 apr 2024258,97259,00256,60257,40256,51753.400
28 mar 2024259,18259,92257,96259,13258,231.878.900
27 mar 2024256,98258,59256,60258,50257,611.493.600
26 mar 2024254,78257,56254,41256,08255,192.359.200
25 mar 2024256,08256,90255,04255,61254,731.332.300
22 mar 2024256,60257,32255,40255,51254,631.198.200
21 mar 2024257,59258,00255,84256,31255,422.748.100
20 mar 2024258,08260,09257,63258,51257,621.774.800
19 mar 2024259,00259,69258,07258,48257,591.611.200
18 mar 2024256,52258,29256,01257,64256,751.267.400
15 mar 2024255,33258,75255,33256,29255,403.390.900
14 mar 2024257,47259,56255,22257,63256,741.505.400
14 mar 20240.86 Dividendo
13 mar 2024258,49260,58257,63260,21258,451.672.100
12 mar 2024254,88258,15254,24257,75256,011.938.300
11 mar 2024248,50255,88248,30255,00253,282.152.800
08 mar 2024248,58249,70247,18248,81247,131.339.200
07 mar 2024250,17251,54248,46248,82247,141.720.600
*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...