Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CB.US
301.64-0.25(-0.08%)(czas lokalny: 18.10.2024 16:00)Chubb Ltd
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.10.2024 | 300.21 | 301.96 | 298.28 | 301.64 | 48 399 | 0 |
17.10.2024 | 296.68 | 302.01 | 296.68 | 301.94 | 132 272 | 0 |
16.10.2024 | 287.37 | 293.42 | 287.34 | 293.20 | 53 700 | 0 |
15.10.2024 | 289.36 | 290.91 | 287.20 | 287.44 | 67 360 | 0 |
14.10.2024 | 287.00 | 289.88 | 285.67 | 288.77 | 36 060 | 0 |
11.10.2024 | 286.69 | 288.33 | 286.11 | 286.93 | 42 540 | 0 |
10.10.2024 | 288.23 | 289.46 | 283.48 | 284.66 | 46 764 | 0 |
09.10.2024 | 278.87 | 284.51 | 278.87 | 282.83 | 49 024 | 0 |
08.10.2024 | 277.76 | 281.22 | 276.14 | 279.97 | 64 310 | 0 |
07.10.2024 | 288.14 | 288.14 | 275.35 | 277.18 | 181 269 | 0 |
04.10.2024 | 284.73 | 290.79 | 284.73 | 290.57 | 60 510 | 0 |
03.10.2024 | 290.77 | 290.77 | 288.31 | 288.58 | 46 649 | 0 |
02.10.2024 | 291.62 | 293.71 | 290.78 | 291.33 | 31 164 | 0 |
01.10.2024 | 287.13 | 293.54 | 286.72 | 292.06 | 54 339 | 0 |
30.09.2024 | 289.17 | 289.17 | 285.36 | 288.23 | 746 987 | 0 |
27.09.2024 | 289.55 | 290.34 | 288.34 | 289.61 | 632 017 | 0 |
26.09.2024 | 289.54 | 290.83 | 287.20 | 289.96 | 781 884 | 0 |
25.09.2024 | 291.25 | 291.72 | 289.31 | 290.41 | 609 986 | 0 |
24.09.2024 | 291.67 | 292.05 | 289.07 | 289.86 | 839 950 | 0 |
23.09.2024 | 290.54 | 292.94 | 290.46 | 292.13 | 848 985 | 0 |
20.09.2024 | 290.33 | 291.97 | 288.00 | 290.66 | 9 796 600 | 0 |
19.09.2024 | 289.65 | 291.30 | 285.72 | 290.59 | 1 173 506 | 0 |
18.09.2024 | 290.47 | 291.17 | 287.54 | 289.16 | 1 008 859 | 0 |
17.09.2024 | 291.00 | 291.52 | 289.15 | 290.93 | 819 102 | 0 |
16.09.2024 | 292.00 | 293.21 | 290.00 | 291.59 | 1 043 604 | 0 |
13.09.2024 | 287.90 | 290.62 | 287.05 | 288.99 | 978 457 | 0 |
12.09.2024 | 284.43 | 288.80 | 283.95 | 288.63 | 1 190 566 | 0 |
11.09.2024 | 290.01 | 290.28 | 282.63 | 284.45 | 1 469 415 | 0 |
10.09.2024 | 293.10 | 294.18 | 289.30 | 290.99 | 889 468 | 0 |
09.09.2024 | 288.52 | 293.27 | 285.92 | 292.33 | 1 317 426 | 0 |
06.09.2024 | 286.90 | 288.90 | 285.59 | 287.50 | 1 722 800 | 0 |
05.09.2024 | 292.75 | 292.77 | 285.31 | 287.10 | 1 461 935 | 0 |
04.09.2024 | 288.82 | 291.64 | 287.70 | 290.89 | 1 802 402 | 0 |
03.09.2024 | 285.84 | 288.51 | 284.05 | 286.67 | 1 181 851 | 0 |
30.08.2024 | 282.15 | 284.50 | 281.07 | 284.18 | 2 343 500 | 0 |
29.08.2024 | 279.12 | 282.25 | 277.24 | 281.98 | 1 276 500 | 0 |
28.08.2024 | 277.52 | 280.24 | 276.88 | 278.71 | 1 089 000 | 0 |
27.08.2024 | 276.66 | 278.27 | 276.12 | 277.21 | 796 000 | 0 |
26.08.2024 | 276.45 | 279.24 | 274.85 | 275.63 | 692 900 | 0 |
23.08.2024 | 273.33 | 276.66 | 272.54 | 276.10 | 1 325 700 | 0 |
22.08.2024 | 272.09 | 273.08 | 270.57 | 272.85 | 933 800 | 0 |
21.08.2024 | 273.36 | 273.97 | 270.25 | 272.07 | 881 800 | 0 |
20.08.2024 | 273.67 | 274.44 | 271.69 | 272.03 | 703 600 | 0 |
19.08.2024 | 273.95 | 275.85 | 272.97 | 274.03 | 931 100 | 0 |
16.08.2024 | 273.11 | 274.10 | 271.71 | 273.41 | 1 076 900 | 0 |
15.08.2024 | 274.25 | 276.12 | 272.10 | 272.64 | 1 300 800 | 0 |
14.08.2024 | 268.42 | 272.54 | 268.20 | 272.37 | 1 241 700 | 0 |
13.08.2024 | 268.99 | 269.92 | 266.51 | 267.82 | 1 345 300 | 0 |
12.08.2024 | 271.00 | 271.71 | 267.42 | 268.00 | 958 900 | 0 |
09.08.2024 | 270.65 | 270.65 | 267.93 | 270.26 | 958 800 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus