Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CB.US
267.44+2.44(+0.92%)(czas lokalny: 22.05.2024 16:00)Chubb Limited
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.05.2024 | 265.10 | 268.95 | 265.02 | 267.44 | 1 686 015 | 0 |
21.05.2024 | 264.96 | 267.29 | 264.61 | 265.00 | 1 410 850 | 0 |
20.05.2024 | 274.54 | 275.37 | 264.03 | 264.14 | 2 057 862 | 0 |
17.05.2024 | 267.00 | 275.41 | 266.20 | 274.28 | 4 130 694 | 0 |
16.05.2024 | 267.51 | 269.66 | 260.50 | 264.88 | 4 803 237 | 0 |
15.05.2024 | 252.40 | 254.01 | 251.96 | 252.97 | 968 987 | 0 |
14.05.2024 | 254.44 | 255.19 | 252.59 | 253.16 | 1 137 085 | 0 |
13.05.2024 | 255.03 | 255.44 | 253.19 | 254.54 | 1 001 900 | 0 |
10.05.2024 | 255.00 | 255.49 | 253.62 | 254.84 | 660 128 | 0 |
09.05.2024 | 250.96 | 254.33 | 250.90 | 254.04 | 1 111 596 | 0 |
08.05.2024 | 253.50 | 253.71 | 251.32 | 251.63 | 1 398 939 | 0 |
07.05.2024 | 252.95 | 253.18 | 251.74 | 251.95 | 1 223 557 | 0 |
06.05.2024 | 250.18 | 252.09 | 249.90 | 252.05 | 756 454 | 0 |
03.05.2024 | 248.93 | 250.45 | 244.84 | 248.54 | 1 444 641 | 0 |
02.05.2024 | 250.52 | 251.34 | 248.54 | 250.25 | 1 563 648 | 0 |
01.05.2024 | 249.13 | 251.74 | 249.13 | 249.93 | 1 144 889 | 0 |
30.04.2024 | 249.66 | 250.34 | 248.25 | 248.64 | 1 791 502 | 0 |
29.04.2024 | 245.57 | 249.35 | 245.51 | 249.22 | 2 182 999 | 0 |
26.04.2024 | 243.99 | 246.91 | 243.14 | 245.45 | 1 565 891 | 0 |
25.04.2024 | 242.75 | 246.36 | 242.25 | 245.96 | 1 920 473 | 0 |
24.04.2024 | 240.57 | 243.60 | 238.85 | 243.01 | 3 184 855 | 0 |
23.04.2024 | 251.82 | 252.95 | 249.14 | 249.88 | 1 866 954 | 0 |
22.04.2024 | 251.02 | 253.57 | 250.00 | 251.50 | 1 469 066 | 0 |
19.04.2024 | 247.04 | 250.63 | 244.97 | 250.21 | 2 573 480 | 0 |
18.04.2024 | 245.20 | 246.08 | 244.41 | 245.39 | 1 548 981 | 0 |
17.04.2024 | 243.58 | 244.99 | 241.38 | 243.53 | 1 792 446 | 0 |
16.04.2024 | 245.91 | 246.63 | 244.57 | 245.21 | 1 257 317 | 0 |
15.04.2024 | 249.35 | 249.39 | 244.21 | 244.44 | 1 478 676 | 0 |
12.04.2024 | 244.58 | 246.04 | 243.81 | 245.81 | 1 506 613 | 0 |
11.04.2024 | 247.00 | 247.76 | 244.06 | 244.53 | 2 159 281 | 0 |
10.04.2024 | 248.40 | 250.57 | 247.07 | 248.00 | 1 341 585 | 0 |
09.04.2024 | 253.32 | 253.71 | 246.85 | 248.03 | 1 424 934 | 0 |
08.04.2024 | 252.56 | 253.88 | 251.80 | 253.16 | 1 255 886 | 0 |
05.04.2024 | 254.00 | 254.71 | 252.45 | 252.90 | 1 265 835 | 0 |
04.04.2024 | 255.31 | 257.07 | 252.02 | 252.23 | 1 331 039 | 0 |
03.04.2024 | 256.06 | 257.00 | 254.60 | 254.79 | 1 102 209 | 0 |
02.04.2024 | 257.86 | 258.28 | 256.06 | 256.34 | 927 170 | 0 |
01.04.2024 | 258.97 | 259.13 | 256.51 | 257.40 | 740 997 | 0 |
28.03.2024 | 259.18 | 259.13 | 259.13 | 259.13 | 1 878 945 | 0 |
27.03.2024 | 256.98 | 258.59 | 256.42 | 258.50 | 1 371 904 | 0 |
26.03.2024 | 254.78 | 257.55 | 254.41 | 256.08 | 2 288 985 | 0 |
25.03.2024 | 256.08 | 256.90 | 255.04 | 255.61 | 1 314 375 | 0 |
22.03.2024 | 256.60 | 257.32 | 255.40 | 255.51 | 1 168 269 | 0 |
21.03.2024 | 257.59 | 258.29 | 255.84 | 256.31 | 2 739 840 | 0 |
20.03.2024 | 258.08 | 260.09 | 257.63 | 258.51 | 1 753 651 | 0 |
19.03.2024 | 259.00 | 259.69 | 258.06 | 258.48 | 1 531 107 | 0 |
18.03.2024 | 256.52 | 258.29 | 256.01 | 257.64 | 1 267 395 | 0 |
15.03.2024 | 255.33 | 258.75 | 255.33 | 256.29 | 3 346 459 | 0 |
14.03.2024 | 257.47 | 259.66 | 255.22 | 257.63 | 1 504 474 | 0 |
13.03.2024 | 258.49 | 260.59 | 257.63 | 260.21 | 1 667 000 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus