U.S. markets closed

Chubb Limited (CB)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
289.67-1.65 (-0.57%)
Al cierre: 03:21PM EDT
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 sept 2024291.00291.52289.15289.67289.67652,954
16 sept 2024290.71293.21290.00291.32291.321,265,000
13 sept 2024288.15290.74287.04288.87288.871,309,700
13 sept 20240.91 Dividendo
12 sept 2024284.05288.80283.73288.56287.651,476,500
11 sept 2024290.69290.69282.63284.34283.441,803,100
10 sept 2024293.28294.18289.30291.03290.111,178,500
09 sept 2024288.20293.27285.92292.20291.281,892,600
06 sept 2024286.90288.90285.59287.50286.591,722,800
05 sept 2024292.63293.13285.28287.33286.421,825,200
04 sept 2024288.57291.64287.70290.94290.022,233,900
03 sept 2024285.08288.51284.05286.70285.801,843,100
30 ago 2024282.15284.50281.07284.18283.282,343,500
29 ago 2024279.12282.25277.24281.98281.091,276,500
28 ago 2024277.52280.24276.88278.71277.831,089,000
27 ago 2024276.66278.27276.12277.21276.34796,000
26 ago 2024276.45279.24274.85275.63274.76692,900
23 ago 2024273.33276.66272.54276.10275.231,325,700
22 ago 2024272.09273.08270.57272.85271.99933,800
21 ago 2024273.36273.97270.25272.07271.21881,800
20 ago 2024273.67274.44271.69272.03271.17703,600
19 ago 2024273.95275.85272.97274.03273.17931,100
16 ago 2024273.11274.10271.71273.41272.551,076,900
15 ago 2024274.25276.12272.10272.64271.781,300,800
14 ago 2024268.42272.54268.20272.37271.511,241,700
13 ago 2024268.99269.92266.51267.82266.981,345,300
12 ago 2024271.00271.71267.42268.00267.15958,900
09 ago 2024270.65270.65267.93270.26269.41958,800
08 ago 2024265.45270.05265.45269.22268.37954,000
07 ago 2024266.67269.85265.39265.71264.871,863,000
06 ago 2024268.79270.51264.85265.18264.342,104,300
05 ago 2024270.32271.11262.36269.32268.474,310,600
02 ago 2024270.23276.31267.96271.32270.461,279,000
01 ago 2024277.91277.91270.12271.95271.091,079,400
31 jul 2024275.30277.27274.09275.66274.791,629,200
30 jul 2024272.67277.91272.46276.66275.791,741,300
29 jul 2024271.36272.33269.36271.70270.841,017,500
26 jul 2024262.90270.63262.55270.06269.211,653,100
25 jul 2024258.33265.40258.33261.61260.781,422,300
24 jul 2024267.86267.89258.68260.04259.221,940,300
23 jul 2024262.53263.29261.18263.25262.421,307,800
22 jul 2024259.85262.30259.19262.01261.181,307,300
19 jul 2024268.53268.53258.52259.88259.062,759,500
18 jul 2024266.54271.42265.79267.67266.832,055,000
17 jul 2024262.00267.60262.00267.47266.631,976,000
16 jul 2024260.55263.37260.00261.65260.821,235,900
15 jul 2024259.27261.61259.01260.20259.38943,800
12 jul 2024258.59259.53257.33258.34257.531,303,800
11 jul 2024256.32258.23255.25257.99257.181,520,600
10 jul 2024254.00256.51253.43256.32255.511,037,200
09 jul 2024251.84255.66251.42253.34252.541,072,100
08 jul 2024253.79255.68252.95252.99252.191,033,600
05 jul 2024254.08254.83251.67252.51251.711,235,600
03 jul 2024254.85256.14253.40254.08253.28735,100
02 jul 2024252.61255.78252.44255.57254.761,111,600
01 jul 2024256.93258.35254.01254.82254.021,205,000
28 jun 2024257.80259.47253.71255.08254.282,793,900
27 jun 2024260.00262.30258.91262.03261.20942,000
26 jun 2024262.17262.92258.40260.01259.191,314,600
25 jun 2024265.92266.84262.65263.29262.46898,100
24 jun 2024265.18267.67264.00266.12265.28989,000
21 jun 2024266.82267.05262.66264.60263.772,452,700
20 jun 2024263.26268.04263.03266.48265.641,386,700
18 jun 2024260.91264.18260.47263.03262.201,445,300
17 jun 2024259.87261.38259.37260.72259.901,269,100
14 jun 2024260.35262.38259.14259.46258.641,351,500
14 jun 20240.91 Dividendo
13 jun 2024262.76263.21260.26263.21261.471,538,400
12 jun 2024264.00264.68260.81263.04261.301,099,200
11 jun 2024267.61268.00263.54263.92262.181,615,900
10 jun 2024267.46268.49265.16267.69265.922,052,700
07 jun 2024265.54269.75265.51267.22265.461,523,600
06 jun 2024264.80266.90262.68263.75262.011,106,800
05 jun 2024265.80266.17262.60264.14262.40856,600
04 jun 2024265.15266.12263.27264.81263.061,385,800
03 jun 2024270.00270.19265.04266.64264.881,107,900
31 may 2024265.72271.28265.39270.82269.033,170,600
30 may 2024261.00265.89261.00265.15263.401,349,600
29 may 2024262.87263.60261.27261.53259.801,330,100
28 may 2024265.01265.01262.39262.64260.911,299,800
24 may 2024263.78265.45263.53264.76263.01862,600
23 may 2024268.75268.75262.52263.08261.341,404,000
22 may 2024265.10268.95265.02267.44265.671,687,300
21 may 2024264.96267.29264.62265.00263.251,413,100
20 may 2024274.74275.37264.03264.14262.402,071,200
17 may 2024267.40275.41266.21274.28272.474,303,300
16 may 2024269.66270.16260.50264.88263.134,866,800
15 may 2024252.40253.72251.99252.97251.301,116,100
14 may 2024254.44255.19252.59253.16251.491,163,800
13 may 2024255.03255.44253.19254.54252.861,001,900
10 may 2024255.00255.49253.62254.84253.16660,200
09 may 2024251.26254.33250.90254.04252.361,128,900
08 may 2024253.50253.61251.33251.63249.971,398,900
07 may 2024252.95253.18251.74251.95250.291,223,600
06 may 2024250.18252.09249.90252.05250.39761,900
03 may 2024248.93250.45244.84248.54246.901,444,700
02 may 2024250.52251.34248.54250.25248.601,588,700
01 may 2024249.13251.74249.13249.93248.281,158,400
30 abr 2024249.66250.30248.25248.64247.001,862,800
29 abr 2024245.57249.35245.51249.22247.582,218,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...