Mercados españoles cerrados

Chubb Limited (CB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
243,83+0,82 (+0,34%)
A partir del 11:34AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024242,75244,09242,25243,83243,83560.662
24 abr 2024240,57243,61238,85243,01243,013.228.800
23 abr 2024251,82252,95249,14249,88249,881.917.300
22 abr 2024251,02253,57250,00251,50251,501.639.100
19 abr 2024247,04250,63244,97250,21250,212.573.600
18 abr 2024245,20246,08244,41245,39245,391.565.900
17 abr 2024243,58244,99241,38243,53243,531.797.200
16 abr 2024245,91246,64244,62245,21245,211.257.300
15 abr 2024249,35249,39244,21244,44244,441.478.700
12 abr 2024244,58246,01243,82245,81245,811.506.600
11 abr 2024247,00247,06244,06244,53244,532.163.800
10 abr 2024248,40250,57247,07248,00248,001.341.600
09 abr 2024253,32253,69246,85248,03248,031.425.000
08 abr 2024252,56253,88251,82253,16253,161.271.200
05 abr 2024254,00254,71252,45252,90252,901.266.200
04 abr 2024255,31257,07252,02252,23252,231.331.000
03 abr 2024256,06257,00254,60254,79254,791.102.200
02 abr 2024257,86258,28256,06256,34256,34928.900
01 abr 2024258,97259,00256,60257,40257,40753.400
28 mar 2024259,18259,92257,96259,13259,131.878.900
27 mar 2024256,98258,59256,60258,50258,501.493.600
26 mar 2024254,78257,56254,41256,08256,082.359.200
25 mar 2024256,08256,90255,04255,61255,611.332.300
22 mar 2024256,60257,32255,40255,51255,511.198.200
21 mar 2024257,59258,00255,84256,31256,312.748.100
20 mar 2024258,08260,09257,63258,51258,511.774.800
19 mar 2024259,00259,69258,07258,48258,481.611.200
18 mar 2024256,52258,29256,01257,64257,641.267.400
15 mar 2024255,33258,75255,33256,29256,293.390.900
14 mar 2024257,47259,56255,22257,63257,631.505.400
14 mar 20240.86 Dividendo
13 mar 2024258,49260,58257,63260,21259,351.672.100
12 mar 2024254,88258,15254,24257,75256,901.938.300
11 mar 2024248,50255,88248,30255,00254,162.152.800
08 mar 2024248,58249,70247,18248,81247,991.339.200
07 mar 2024250,17251,54248,46248,82248,001.720.600
06 mar 2024249,61251,18247,58250,55249,721.774.400
05 mar 2024248,25249,91247,86249,36248,541.440.100
04 mar 2024249,46250,63248,07248,26247,442.003.700
01 mar 2024251,25251,98249,90250,62249,791.634.600
29 feb 2024253,94253,94250,45251,67250,842.396.900
28 feb 2024255,00255,00253,43253,58252,741.429.900
27 feb 2024254,02255,02253,08254,87254,03959.100
26 feb 2024256,12257,84254,68254,84254,001.251.800
23 feb 2024256,47257,64254,71256,01255,161.153.100
22 feb 2024252,66255,71250,71255,44254,601.233.400
21 feb 2024252,26253,16250,18251,96251,13992.000
20 feb 2024250,38252,56250,12250,51249,681.248.200
16 feb 2024251,17252,70250,00250,90250,071.329.500
15 feb 2024248,38251,76248,27251,06250,231.447.900
14 feb 2024247,00248,79246,47248,12247,302.054.300
13 feb 2024248,91250,31244,96246,82246,001.505.000
12 feb 2024247,35249,20246,50248,01247,191.234.700
09 feb 2024243,32247,28243,32247,21246,391.471.200
08 feb 2024246,05246,83242,41244,34243,531.630.700
07 feb 2024247,65248,35245,86246,89246,071.982.500
06 feb 2024249,09249,62247,13247,67246,851.425.900
05 feb 2024246,32249,62245,82249,25248,432.139.000
02 feb 2024245,82248,19245,82246,69245,872.094.600
01 feb 2024244,73245,87242,36244,95244,142.030.000
31 ene 2024247,20248,55244,22245,00244,193.530.900
30 ene 2024243,59243,99242,13243,17242,372.641.100
29 ene 2024240,75242,92240,21242,77241,971.738.500
26 ene 2024241,05241,54240,12241,24240,441.764.000
25 ene 2024241,70243,19239,17241,21240,412.020.100
24 ene 2024241,74244,34241,26241,58240,782.475.000
23 ene 2024240,00242,13239,73240,35239,562.228.600
22 ene 2024237,67240,33237,67239,00238,212.550.200
19 ene 2024232,92238,04232,36237,32236,543.549.600
18 ene 2024228,19230,24226,74230,03229,271.280.500
17 ene 2024228,00232,28227,68228,25227,502.164.500
16 ene 2024227,82228,64226,06227,73226,981.655.000
12 ene 2024228,70229,43226,56227,55226,801.446.800
11 ene 2024226,00228,09224,74227,71226,961.555.100
10 ene 2024224,74226,08223,55225,25224,511.716.800
09 ene 2024226,20226,20222,86225,31224,571.293.300
08 ene 2024227,65227,99223,69226,20225,451.535.500
05 ene 2024228,72229,12226,63227,70226,951.439.200
04 ene 2024228,75230,19227,28227,30226,551.583.900
03 ene 2024229,08229,49226,35226,41225,661.811.100
02 ene 2024226,37228,48226,29227,35226,602.399.300
29 dic 2023224,40226,62224,28226,00225,251.671.600
28 dic 2023224,40225,62224,08224,43223,691.327.400
27 dic 2023221,01223,09221,01222,69221,951.009.400
26 dic 2023220,23222,45220,23222,07221,341.134.200
22 dic 2023220,83221,73220,21220,77220,041.004.500
21 dic 2023218,08220,17216,91220,02219,291.572.700
20 dic 2023220,27221,42218,72218,81218,091.672.200
19 dic 2023220,27221,87219,46221,81221,081.854.000
18 dic 2023220,27221,60219,19220,31219,581.492.200
15 dic 2023219,21221,87217,54220,07219,345.574.700
14 dic 2023224,63224,63218,17220,51219,784.839.700
14 dic 20230.86 Dividendo
13 dic 2023226,91228,24225,77226,11224,512.338.600
12 dic 2023225,52227,98224,77227,07225,461.795.100
11 dic 2023223,91225,16222,25224,47222,882.119.100
08 dic 2023222,90223,45221,64222,91221,332.550.900
07 dic 2023225,00225,29222,92223,13221,552.204.600
06 dic 2023227,05227,80222,83224,29222,701.842.900
05 dic 2023227,68228,73226,46226,88225,271.636.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...