Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CB.US
312.08-2.06(-0.65%)(czas lokalny: 31.12.2025 16:00)Chubb Limited
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 313.77 | 314.23 | 312.08 | 312.08 | 32 565 | 0 |
| 30.12.2025 | 314.80 | 314.96 | 312.94 | 314.17 | 39 585 | 0 |
| 29.12.2025 | 313.91 | 315.04 | 313.74 | 314.44 | 26 826 | 0 |
| 26.12.2025 | 313.86 | 314.63 | 312.52 | 313.40 | 20 515 | 0 |
| 24.12.2025 | 312.60 | 314.40 | 312.45 | 313.28 | 258 991 | 0 |
| 23.12.2025 | 311.23 | 314.09 | 311.23 | 313.24 | 36 071 | 0 |
| 22.12.2025 | 309.38 | 311.83 | 308.53 | 310.83 | 34 134 | 0 |
| 19.12.2025 | 310.71 | 312.30 | 309.08 | 310.57 | 108 406 | 0 |
| 18.12.2025 | 311.10 | 312.52 | 309.99 | 310.98 | 87 400 | 0 |
| 17.12.2025 | 308.90 | 313.37 | 308.67 | 312.95 | 109 916 | 0 |
| 16.12.2025 | 311.40 | 313.42 | 310.77 | 311.02 | 143 722 | 0 |
| 15.12.2025 | 309.25 | 313.00 | 308.87 | 312.57 | 109 486 | 0 |
| 12.12.2025 | 306.33 | 308.99 | 305.67 | 308.46 | 104 192 | 0 |
| 11.12.2025 | 298.14 | 308.30 | 298.14 | 305.97 | 131 391 | 0 |
| 10.12.2025 | 301.75 | 303.75 | 295.22 | 296.53 | 152 060 | 0 |
| 09.12.2025 | 299.14 | 303.40 | 299.14 | 301.27 | 92 982 | 0 |
| 08.12.2025 | 294.30 | 298.33 | 293.52 | 297.33 | 125 381 | 0 |
| 05.12.2025 | 294.52 | 295.17 | 291.83 | 294.96 | 58 049 | 0 |
| 04.12.2025 | 294.94 | 297.74 | 293.60 | 294.72 | 63 913 | 0 |
| 03.12.2025 | 294.33 | 297.02 | 293.56 | 295.05 | 69 909 | 0 |
| 02.12.2025 | 293.70 | 295.23 | 291.03 | 294.51 | 59 551 | 0 |
| 01.12.2025 | 296.39 | 297.79 | 293.22 | 293.79 | 55 511 | 0 |
| 28.11.2025 | 297.35 | 298.34 | 296.05 | 296.06 | 17 456 | 0 |
| 26.11.2025 | 297.77 | 299.15 | 297.76 | 297.85 | 22 335 | 0 |
| 25.11.2025 | 296.96 | 299.35 | 296.96 | 297.81 | 33 612 | 0 |
| 24.11.2025 | 299.42 | 299.42 | 294.29 | 295.85 | 86 082 | 0 |
| 21.11.2025 | 298.66 | 301.00 | 297.74 | 298.07 | 76 257 | 0 |
| 20.11.2025 | 294.96 | 297.45 | 293.19 | 296.28 | 54 090 | 0 |
| 19.11.2025 | 296.48 | 296.77 | 292.83 | 293.96 | 135 658 | 0 |
| 18.11.2025 | 296.49 | 299.34 | 294.96 | 296.56 | 155 321 | 0 |
| 17.11.2025 | 297.12 | 298.47 | 295.13 | 295.56 | 129 690 | 0 |
| 14.11.2025 | 296.97 | 299.93 | 294.10 | 295.50 | 232 621 | 0 |
| 13.11.2025 | 294.99 | 298.26 | 294.99 | 296.14 | 241 449 | 0 |
| 12.11.2025 | 292.67 | 295.42 | 291.84 | 294.93 | 219 773 | 0 |
| 11.11.2025 | 289.86 | 292.65 | 288.56 | 292.46 | 206 235 | 0 |
| 10.11.2025 | 285.67 | 288.44 | 285.67 | 288.33 | 192 942 | 0 |
| 07.11.2025 | 285.00 | 287.60 | 285.00 | 287.56 | 159 258 | 0 |
| 06.11.2025 | 284.00 | 285.39 | 282.11 | 283.02 | 149 064 | 0 |
| 05.11.2025 | 285.02 | 285.98 | 282.75 | 283.27 | 174 667 | 0 |
| 04.11.2025 | 279.61 | 285.75 | 279.61 | 285.68 | 201 867 | 0 |
| 03.11.2025 | 275.89 | 278.23 | 273.39 | 278.23 | 235 890 | 0 |
| 31.10.2025 | 276.32 | 278.06 | 276.24 | 277.01 | 231 366 | 0 |
| 30.10.2025 | 279.35 | 280.74 | 277.47 | 278.07 | 155 144 | 0 |
| 29.10.2025 | 273.55 | 279.33 | 273.55 | 278.02 | 89 617 | 0 |
| 28.10.2025 | 280.61 | 280.61 | 275.07 | 275.61 | 83 549 | 0 |
| 27.10.2025 | 279.95 | 281.71 | 279.34 | 281.64 | 53 820 | 0 |
| 24.10.2025 | 283.59 | 284.26 | 280.38 | 282.00 | 66 945 | 0 |
| 23.10.2025 | 277.79 | 283.27 | 277.45 | 282.94 | 123 952 | 0 |
| 22.10.2025 | 275.38 | 277.64 | 272.38 | 276.38 | 298 805 | 0 |
| 21.10.2025 | 267.27 | 269.86 | 266.40 | 269.19 | 303 937 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
