Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CB.US
251.50+1.29(+0.52%)(czas lokalny: 22.04.2024 16:00)Chubb Limited
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 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 |
12.03.2024 | 254.88 | 258.15 | 254.24 | 257.75 | 1 930 757 | 0 |
11.03.2024 | 248.50 | 255.88 | 248.30 | 255.00 | 2 119 537 | 0 |
08.03.2024 | 248.58 | 249.70 | 247.18 | 248.81 | 1 339 144 | 0 |
07.03.2024 | 250.17 | 251.54 | 248.45 | 248.82 | 1 494 433 | 0 |
06.03.2024 | 249.61 | 251.18 | 247.58 | 250.55 | 1 675 271 | 0 |
05.03.2024 | 248.25 | 249.91 | 247.86 | 249.36 | 1 440 072 | 0 |
04.03.2024 | 249.46 | 250.63 | 248.07 | 248.26 | 1 976 955 | 0 |
01.03.2024 | 251.25 | 251.98 | 249.88 | 250.62 | 1 579 369 | 0 |
29.02.2024 | 253.94 | 253.94 | 250.43 | 251.67 | 2 396 906 | 0 |
28.02.2024 | 255.00 | 255.00 | 253.43 | 253.58 | 1 355 066 | 0 |
27.02.2024 | 253.88 | 255.02 | 253.08 | 254.87 | 950 441 | 0 |
26.02.2024 | 256.38 | 257.84 | 254.68 | 254.84 | 1 241 076 | 0 |
23.02.2024 | 256.47 | 257.64 | 254.71 | 256.01 | 1 139 607 | 0 |
22.02.2024 | 252.66 | 255.71 | 250.71 | 255.44 | 1 232 767 | 0 |
21.02.2024 | 252.26 | 253.16 | 250.18 | 251.96 | 988 621 | 0 |
20.02.2024 | 250.38 | 252.55 | 250.12 | 250.51 | 1 247 913 | 0 |
16.02.2024 | 251.17 | 250.90 | 250.90 | 250.90 | 1 329 466 | 0 |
15.02.2024 | 248.65 | 251.76 | 248.27 | 251.06 | 1 447 920 | 0 |
14.02.2024 | 247.00 | 248.79 | 246.47 | 248.12 | 2 054 226 | 0 |
13.02.2024 | 249.99 | 250.30 | 244.96 | 246.82 | 1 500 896 | 0 |
12.02.2024 | 247.35 | 249.20 | 246.50 | 248.01 | 1 234 632 | 0 |
09.02.2024 | 243.32 | 247.28 | 243.32 | 247.21 | 1 471 126 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus