Italia markets closed

Chubb Limited (CB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
217,80+2,37 (+1,10%)
Al 02:58PM EST. Mercato aperto.
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2022215,68217,80215,01217,80217,80855.241
05 dic 2022217,55219,08214,25215,43215,432.214.600
02 dic 2022217,19219,41216,39219,16219,161.109.700
01 dic 2022222,00222,00216,91218,32218,321.746.000
30 nov 2022215,53220,00215,30219,59219,593.612.300
29 nov 2022215,60217,14214,74216,68216,681.270.800
28 nov 2022215,08216,67214,87215,40215,402.027.600
25 nov 2022215,00216,59214,66216,23216,23639.400
23 nov 2022213,00214,52213,00214,15214,151.396.300
22 nov 2022211,40213,38210,86213,02213,021.302.900
21 nov 2022210,52211,45209,39210,38210,38963.000
18 nov 2022211,49212,19208,23210,14210,141.444.200
17 nov 2022206,09209,99206,01209,04209,04854.100
16 nov 2022206,76207,79205,25207,28207,281.144.100
15 nov 2022206,95206,96203,29206,63206,631.439.800
14 nov 2022206,83209,27205,04205,10205,101.555.600
11 nov 2022213,92214,27205,43206,26206,262.620.200
10 nov 2022215,04215,06209,85211,91211,912.436.600
09 nov 2022212,00213,50209,76210,12210,121.544.100
08 nov 2022211,02213,57209,02212,41212,411.384.400
07 nov 2022210,35213,90209,17212,09212,092.389.400
04 nov 2022211,00212,18207,03209,16209,161.864.200
03 nov 2022209,07211,70207,87209,64209,641.561.800
02 nov 2022212,39215,17210,17210,54210,542.227.100
01 nov 2022215,45216,00213,31213,48213,482.298.300
31 ott 2022212,59215,50211,94214,89214,892.559.600
28 ott 2022209,25214,89208,82214,50214,501.850.300
27 ott 2022206,24210,21205,61207,53207,532.061.300
26 ott 2022213,70214,02203,15204,15204,152.151.500
25 ott 2022200,47201,63198,66201,43201,431.967.900
24 ott 2022199,38205,01199,38203,38203,382.022.900
21 ott 2022192,79197,97191,59197,79197,791.529.000
20 ott 2022194,02196,09191,57192,21192,211.670.200
19 ott 2022194,00197,83193,86195,98195,981.415.800
18 ott 2022197,08197,32192,58194,65194,651.148.400
17 ott 2022190,00193,33190,00192,69192,691.610.100
14 ott 2022194,59195,69188,06188,77188,772.065.600
13 ott 2022182,55194,47181,32193,73193,731.557.600
12 ott 2022185,62188,33184,29185,00185,001.406.000
11 ott 2022184,92188,36184,47185,70185,701.175.300
10 ott 2022186,24187,50184,44184,92184,921.292.000
07 ott 2022187,93188,24184,05184,68184,681.271.500
06 ott 2022190,10190,21188,04188,82188,821.006.300
05 ott 2022191,12192,42190,26190,63190,63987.100
04 ott 2022188,13192,96188,05192,76192,761.592.800
03 ott 2022183,42187,75181,23187,10187,101.358.900
30 set 2022184,25186,48181,64181,88181,881.916.000
29 set 2022179,41184,63178,00183,78183,782.247.700
28 set 2022178,84181,96177,48180,32180,321.743.500
27 set 2022175,63178,93174,52178,14178,142.213.800
26 set 2022179,21179,60173,78174,74174,741.880.800
23 set 2022180,24181,71178,11180,29180,291.880.000
22 set 2022182,65183,31180,78181,49181,491.775.800
21 set 2022188,46188,88182,40182,47182,471.325.700
20 set 2022190,44190,44185,61187,58187,581.802.900
19 set 2022188,01191,94187,09191,88191,881.205.800
16 set 2022190,10191,30188,60189,25189,253.844.900
15 set 2022192,16193,79190,58192,16192,161.476.600
15 set 20220.83 Dividendo
14 set 2022193,88194,84191,35193,26192,431.667.500
13 set 2022194,71195,95192,96193,20192,371.394.800
12 set 2022195,77198,02195,14196,98196,131.133.000
09 set 2022195,55196,27194,44195,00194,161.380.700
08 set 2022193,06195,38192,33195,11194,271.560.400
07 set 2022190,65194,17190,36193,68192,851.135.500
06 set 2022191,75192,33189,90190,43189,611.098.700
02 set 2022193,76195,86190,00190,88190,061.039.500
01 set 2022189,13192,25188,51192,14191,311.205.500
31 ago 2022190,18192,11189,04189,05188,241.759.700
30 ago 2022192,29192,52189,65189,99189,171.119.700
29 ago 2022192,08193,65190,19192,16191,33995.900
26 ago 2022198,25198,25193,35193,51192,681.130.200
25 ago 2022196,92197,90195,68197,51196,66708.000
24 ago 2022195,60196,73194,35196,41195,57776.500
23 ago 2022197,00197,98196,26196,73195,891.048.000
22 ago 2022198,00198,41196,50197,02196,171.150.900
19 ago 2022202,53202,73200,41200,58199,722.016.000
18 ago 2022200,96202,42200,71202,41201,541.064.200
17 ago 2022197,69201,16197,26200,94200,08951.400
16 ago 2022196,78200,16196,78199,05198,201.193.200
15 ago 2022195,50197,98195,45196,71195,871.397.700
12 ago 2022194,53197,59194,21197,55196,70942.000
11 ago 2022192,60194,32192,47193,81192,981.427.200
10 ago 2022191,04192,00190,16191,60190,781.176.500
09 ago 2022187,64190,33187,59189,71188,901.556.800
08 ago 2022186,12187,67185,54186,56185,761.439.600
05 ago 2022185,37186,97184,84185,32184,521.282.600
04 ago 2022185,16187,35184,57185,09184,301.387.000
03 ago 2022184,97186,27182,49185,70184,901.671.700
02 ago 2022185,40188,09184,02184,34183,552.267.500
01 ago 2022186,39187,92183,49184,98184,192.266.800
29 lug 2022185,94189,21185,94188,64187,832.379.500
28 lug 2022187,36187,70182,32185,38184,582.458.800
27 lug 2022190,16193,20185,06187,00186,202.804.100
26 lug 2022186,99188,73186,99188,28187,471.790.600
25 lug 2022185,01188,50184,10187,21186,411.791.000
22 lug 2022184,29185,95182,86184,13183,341.451.400
21 lug 2022183,37184,22181,15184,01183,222.187.100
20 lug 2022185,88186,28184,32184,70183,911.970.400
19 lug 2022183,27186,45182,65185,72184,922.341.400
*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...