Italia markets open in 6 hours 3 minutes

Chubb Limited (CB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
192,77-1,33 (-0,69%)
Alla chiusura: 04:00PM EST
192,77 0,00 (0,00%)
Dopo ore: 05:09PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2022195,88199,65191,40192,77192,772.436.683
26 gen 2022193,75196,89191,86194,10194,101.878.900
25 gen 2022194,29195,78189,33193,66193,662.242.000
24 gen 2022191,04196,30187,81195,90195,902.171.200
21 gen 2022194,50198,38191,77192,01192,013.169.000
20 gen 2022193,15198,81192,91193,11193,111.976.500
19 gen 2022196,00196,00191,64191,88191,881.451.700
18 gen 2022195,95196,15192,54194,98194,981.324.900
14 gen 2022196,52197,49193,75196,26196,261.663.000
13 gen 2022198,75199,83196,83197,53197,531.279.700
12 gen 2022199,48200,36197,03197,82197,821.487.200
11 gen 2022199,50200,40195,15199,48199,481.418.600
10 gen 2022200,69201,31196,50198,82198,822.033.300
07 gen 2022197,66201,32196,13201,19201,191.892.600
06 gen 2022197,39198,40194,57197,99197,991.994.200
05 gen 2022196,12197,07193,92194,02194,021.660.900
04 gen 2022193,69195,91192,10195,61195,611.847.900
03 gen 2022193,49194,19190,83191,44191,441.971.900
31 dic 2021193,09194,47193,09193,31193,31672.300
30 dic 2021195,40195,94192,95193,11193,11627.100
29 dic 2021194,18195,40193,53194,36194,36558.600
28 dic 2021193,23195,39192,82193,43193,43603.100
27 dic 2021190,46193,94190,08193,48193,48624.000
23 dic 2021189,12191,68189,12190,64190,64969.400
22 dic 2021186,68189,01185,60188,38188,381.164.100
21 dic 2021187,75189,22186,21187,24187,241.086.500
20 dic 2021187,96188,60184,20185,77185,771.726.200
17 dic 2021194,36194,36189,38189,77189,774.053.400
16 dic 2021195,00197,68194,11195,86195,861.951.100
16 dic 20210.8 Dividendo
15 dic 2021192,46194,68190,43193,96193,161.575.100
14 dic 2021190,97194,43190,93192,54191,751.952.000
13 dic 2021190,88191,18188,50190,23189,451.583.300
10 dic 2021191,40191,94190,29191,47190,681.697.100
09 dic 2021188,22190,58187,20190,20189,421.565.300
08 dic 2021188,15189,88187,73189,16188,381.231.000
07 dic 2021187,93189,31187,32188,04187,261.895.200
06 dic 2021184,15189,34183,49187,53186,761.691.300
03 dic 2021181,78182,97179,51181,46180,712.476.500
02 dic 2021177,03182,95177,03182,36181,612.531.900
01 dic 2021182,45183,21175,13175,14174,423.138.300
30 nov 2021183,05183,88179,18179,47178,733.638.700
29 nov 2021186,24186,68184,10185,04184,282.364.800
26 nov 2021185,72187,03183,58184,55183,792.271.400
24 nov 2021192,33192,33190,07190,42189,631.474.600
23 nov 2021192,05194,79192,00192,95192,152.254.800
22 nov 2021189,04192,75187,60190,76189,972.074.400
19 nov 2021191,95192,08188,23188,25187,472.076.300
18 nov 2021191,94193,71191,44191,93191,141.745.800
17 nov 2021192,37193,14191,25191,78190,991.325.700
16 nov 2021193,52194,50192,71193,15192,351.160.900
15 nov 2021193,35194,15192,20193,16192,361.065.400
12 nov 2021192,97193,51191,58192,84192,041.313.100
11 nov 2021192,71193,58191,65193,10192,301.005.900
10 nov 2021193,62195,74193,03193,05192,251.633.700
09 nov 2021191,42193,56191,19193,52192,721.392.500
08 nov 2021193,86194,60191,10191,90191,111.600.100
05 nov 2021191,61193,71190,21193,19192,391.970.800
04 nov 2021191,53192,86189,81190,00189,221.753.500
03 nov 2021189,99193,92189,49192,20191,411.701.100
02 nov 2021192,75192,79189,87190,53189,742.220.900
01 nov 2021196,90197,92190,77192,31191,521.763.100
29 ott 2021196,00197,24195,01195,38194,572.636.800
28 ott 2021191,25196,88191,25196,09195,282.509.300
27 ott 2021194,24196,29189,61190,27189,492.155.200
26 ott 2021188,63188,63186,78187,23186,461.326.200
25 ott 2021188,24188,45185,67188,07187,291.533.900
22 ott 2021187,15188,59185,82188,11187,331.387.600
21 ott 2021184,90186,64184,71186,22185,451.142.100
20 ott 2021182,19186,18181,94185,48184,711.522.700
19 ott 2021179,67182,40179,42182,19181,441.685.300
18 ott 2021180,24180,71176,87177,70176,971.295.700
15 ott 2021185,67186,11181,20181,31180,561.600.000
14 ott 2021183,72184,81182,84183,96183,201.377.000
13 ott 2021181,02182,36178,08182,24181,491.289.900
12 ott 2021183,45183,85181,35181,63180,881.031.000
11 ott 2021183,09185,63182,52182,76182,011.294.000
08 ott 2021180,62183,06180,04182,78182,032.123.100
07 ott 2021177,90180,29177,50178,32177,581.189.300
06 ott 2021173,74177,01171,96176,72175,991.399.200
05 ott 2021174,68175,97172,75175,15174,431.960.400
04 ott 2021174,88177,12173,22173,61172,891.648.100
01 ott 2021174,05176,54172,99175,41174,691.038.500
30 set 2021177,38177,71173,47173,48172,761.478.200
29 set 2021175,56177,29174,99176,39175,66964.700
28 set 2021177,83179,26174,82175,47174,751.666.400
27 set 2021177,85179,57176,85178,43177,691.018.300
24 set 2021177,27178,20176,53176,75176,021.089.700
23 set 2021177,75179,62177,31177,49176,761.107.600
22 set 2021177,66178,29176,30176,93176,201.576.100
21 set 2021179,05179,50175,28175,80175,071.504.000
20 set 2021177,76178,57175,30177,89177,162.129.800
17 set 2021183,75184,56180,00180,55179,815.419.100
16 set 2021182,39183,05180,00181,14180,391.340.600
16 set 20210.8 Dividendo
15 set 2021181,22183,79180,97182,76181,211.450.100
14 set 2021183,72184,84180,84181,28179,741.614.200
13 set 2021181,95183,40181,14183,34181,781.386.900
10 set 2021182,30182,90179,94180,24178,711.121.200
09 set 2021182,43184,07180,90181,08179,541.572.500
*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...