CB - Chubb Limited

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 2020146,98147,80142,24145,03145,033 538 101
27 févr. 2020156,24158,09150,05150,11150,113 118 900
26 févr. 2020158,23160,14156,88158,03158,032 354 700
25 févr. 2020160,26160,73156,55157,21157,212 502 200
24 févr. 2020160,86162,66159,73160,49160,491 919 200
21 févr. 2020162,65164,05162,65163,75163,751 267 700
20 févr. 2020163,74164,00162,68163,15163,152 265 600
19 févr. 2020163,94164,39162,58164,21164,211 451 100
18 févr. 2020164,42164,76163,08163,50163,501 366 100
14 févr. 2020164,66165,24163,05164,56164,561 246 300
13 févr. 2020163,74165,23163,24164,83164,831 612 700
12 févr. 2020164,77165,77163,72163,89163,891 174 600
11 févr. 2020163,19164,36162,32164,14164,141 718 600
10 févr. 2020162,76163,36162,00163,35163,351 511 000
07 févr. 2020162,61164,53162,24162,73162,731 908 200
06 févr. 2020166,00167,74162,79163,22163,223 035 600
05 févr. 2020160,28165,40157,35165,33165,333 119 400
04 févr. 2020154,61155,72154,15154,30154,301 880 600
03 févr. 2020152,56154,85152,29153,23153,231 831 900
31 janv. 2020153,59154,51151,25151,99151,992 336 300
30 janv. 2020150,11154,27150,06154,14154,141 267 100
29 janv. 2020151,56152,26150,79150,89150,891 266 200
28 janv. 2020150,87152,46150,75150,96150,961 716 500
27 janv. 2020150,99151,88150,38150,38150,381 163 100
24 janv. 2020151,94153,14151,60152,01152,011 476 400
23 janv. 2020152,21152,94149,09152,09152,092 514 000
22 janv. 2020153,05153,90152,71153,83153,831 098 000
21 janv. 2020153,00153,63152,08152,74152,741 427 000
17 janv. 2020152,65154,14152,60153,69153,692 009 300
16 janv. 2020151,62153,12151,37152,66152,661 101 800
15 janv. 2020150,24151,47149,45151,29151,291 367 900
14 janv. 2020150,38151,81150,28150,76150,761 410 600
13 janv. 2020150,78151,22149,53150,90150,901 672 300
10 janv. 2020153,56154,45150,11150,99150,992 363 000
09 janv. 2020153,51154,05152,50153,95153,951 796 900
08 janv. 2020153,70154,80152,67152,87152,872 106 300
07 janv. 2020154,12155,36153,64153,92153,921 505 900
06 janv. 2020155,33157,09155,01157,06157,061 281 800
03 janv. 2020154,76156,00154,13155,78155,781 176 000
02 janv. 2020155,85156,02154,36156,02156,022 037 800
31 déc. 2019155,13155,87154,90155,66155,661 115 900
30 déc. 2019156,00156,00154,84155,31155,31677 300
27 déc. 2019154,97155,93154,83155,82155,82903 400
26 déc. 2019154,28155,07154,13154,75154,751 044 800
24 déc. 2019154,18154,48153,77153,94153,94567 700
23 déc. 2019155,56155,77153,37154,20154,201 367 400
20 déc. 2019155,68156,98154,81155,54155,542 553 600
19 déc. 2019153,69154,55153,08154,50154,502 717 400
19 déc. 20190.75 Dividende
18 déc. 2019156,00156,37153,68154,61153,861 922 700
17 déc. 2019155,39156,48155,30156,20155,441 703 800
16 déc. 2019155,24155,84154,98155,53154,781 531 000
13 déc. 2019153,23154,92153,07154,64153,891 107 900
12 déc. 2019151,83153,97151,23153,68152,931 131 500
11 déc. 2019152,31153,09151,67151,97151,231 200 500
10 déc. 2019152,98153,28152,40152,96152,221 270 300
09 déc. 2019152,26153,53151,66153,00152,261 786 100
06 déc. 2019151,45152,50150,29152,20151,461 200 800
05 déc. 2019150,93151,16149,42150,29149,561 266 800
04 déc. 2019149,42151,52149,01151,06150,331 438 700
03 déc. 2019148,88150,74147,92149,38148,661 425 600
02 déc. 2019151,85152,25149,69149,78149,051 091 200
29 nov. 2019152,29152,67151,07151,48150,75678 400
27 nov. 2019151,81152,53151,41152,08151,34845 700
26 nov. 2019150,38151,95149,92151,77151,031 426 300
25 nov. 2019151,33152,32149,47149,97149,241 437 600
22 nov. 2019150,05151,75150,05151,13150,401 183 900
21 nov. 2019153,14153,15149,63149,97149,241 631 300
20 nov. 2019152,44153,13151,13152,51151,771 206 600
19 nov. 2019152,44153,64151,83152,83152,091 142 100
18 nov. 2019151,42153,15151,05152,82152,081 243 900
15 nov. 2019151,74151,89150,45151,29150,561 710 700
14 nov. 2019152,02152,62151,08151,35150,621 469 000
13 nov. 2019150,89152,75150,81152,31151,57975 200
12 nov. 2019151,06152,34150,66151,40150,671 117 400
11 nov. 2019150,64151,73150,33151,32150,59940 700
08 nov. 2019152,64153,16151,21151,51150,781 161 800
07 nov. 2019152,54154,14152,28152,92152,182 360 200
06 nov. 2019149,04152,23148,75152,18151,442 324 200
05 nov. 2019148,08149,74147,48148,83148,113 638 200
04 nov. 2019151,52151,52147,34147,72147,001 946 100
01 nov. 2019152,96153,19150,07150,44149,711 634 100
31 oct. 2019152,78153,37150,72152,42151,681 638 000
30 oct. 2019149,37154,08148,85153,37152,632 710 800
29 oct. 2019147,74149,25147,38148,63147,912 590 200
28 oct. 2019149,43149,95148,21148,24147,522 020 900
25 oct. 2019150,80150,80147,54149,14148,422 201 800
24 oct. 2019150,20151,40149,53151,12150,391 404 900
23 oct. 2019148,52150,36148,52150,16149,431 445 000
22 oct. 2019152,11152,11148,05148,50147,782 646 900
21 oct. 2019153,41153,69152,66153,30152,561 265 400
18 oct. 2019153,41153,66152,59152,69151,951 607 700
17 oct. 2019154,78155,00152,96153,02152,281 252 500
16 oct. 2019155,18155,62153,63154,65153,901 474 800
15 oct. 2019155,91156,65155,12155,21154,461 138 900
14 oct. 2019155,05156,06154,37155,44154,691 050 200
11 oct. 2019156,99156,99155,03155,10154,352 543 700
10 oct. 2019156,66157,46155,02155,39154,642 208 400
09 oct. 2019156,37157,53155,83156,80156,041 080 900
08 oct. 2019158,67159,04155,47155,48154,731 768 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages