La bourse est fermée

Chubb Limited (CB)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
251,26-0,24 (-0,09 %)
À partir de 12:41PM EDT. Marché ouvert.
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024251,82252,95249,71251,26251,26521 156
22 avr. 2024251,02253,57250,00251,50251,501 639 100
19 avr. 2024247,04250,63244,97250,21250,212 573 600
18 avr. 2024245,20246,08244,41245,39245,391 565 900
17 avr. 2024243,58244,99241,38243,53243,531 797 200
16 avr. 2024245,91246,64244,62245,21245,211 257 300
15 avr. 2024249,35249,39244,21244,44244,441 478 700
12 avr. 2024244,58246,01243,82245,81245,811 506 600
11 avr. 2024247,00247,06244,06244,53244,532 163 800
10 avr. 2024248,40250,57247,07248,00248,001 341 600
09 avr. 2024253,32253,69246,85248,03248,031 425 000
08 avr. 2024252,56253,88251,82253,16253,161 271 200
05 avr. 2024254,00254,71252,45252,90252,901 266 200
04 avr. 2024255,31257,07252,02252,23252,231 331 000
03 avr. 2024256,06257,00254,60254,79254,791 102 200
02 avr. 2024257,86258,28256,06256,34256,34928 900
01 avr. 2024258,97259,00256,60257,40257,40753 400
28 mars 2024259,18259,92257,96259,13259,131 878 900
27 mars 2024256,98258,59256,60258,50258,501 493 600
26 mars 2024254,78257,56254,41256,08256,082 359 200
25 mars 2024256,08256,90255,04255,61255,611 332 300
22 mars 2024256,60257,32255,40255,51255,511 198 200
21 mars 2024257,59258,00255,84256,31256,312 748 100
20 mars 2024258,08260,09257,63258,51258,511 774 800
19 mars 2024259,00259,69258,07258,48258,481 611 200
18 mars 2024256,52258,29256,01257,64257,641 267 400
15 mars 2024255,33258,75255,33256,29256,293 390 900
14 mars 2024257,47259,56255,22257,63257,631 505 400
14 mars 20240.86 Dividende
13 mars 2024258,49260,58257,63260,21259,351 672 100
12 mars 2024254,88258,15254,24257,75256,901 938 300
11 mars 2024248,50255,88248,30255,00254,162 152 800
08 mars 2024248,58249,70247,18248,81247,991 339 200
07 mars 2024250,17251,54248,46248,82248,001 720 600
06 mars 2024249,61251,18247,58250,55249,721 774 400
05 mars 2024248,25249,91247,86249,36248,541 440 100
04 mars 2024249,46250,63248,07248,26247,442 003 700
01 mars 2024251,25251,98249,90250,62249,791 634 600
29 févr. 2024253,94253,94250,45251,67250,842 396 900
28 févr. 2024255,00255,00253,43253,58252,741 429 900
27 févr. 2024254,02255,02253,08254,87254,03959 100
26 févr. 2024256,12257,84254,68254,84254,001 251 800
23 févr. 2024256,47257,64254,71256,01255,161 153 100
22 févr. 2024252,66255,71250,71255,44254,601 233 400
21 févr. 2024252,26253,16250,18251,96251,13992 000
20 févr. 2024250,38252,56250,12250,51249,681 248 200
16 févr. 2024251,17252,70250,00250,90250,071 329 500
15 févr. 2024248,38251,76248,27251,06250,231 447 900
14 févr. 2024247,00248,79246,47248,12247,302 054 300
13 févr. 2024248,91250,31244,96246,82246,001 505 000
12 févr. 2024247,35249,20246,50248,01247,191 234 700
09 févr. 2024243,32247,28243,32247,21246,391 471 200
08 févr. 2024246,05246,83242,41244,34243,531 630 700
07 févr. 2024247,65248,35245,86246,89246,071 982 500
06 févr. 2024249,09249,62247,13247,67246,851 425 900
05 févr. 2024246,32249,62245,82249,25248,432 139 000
02 févr. 2024245,82248,19245,82246,69245,872 094 600
01 févr. 2024244,73245,87242,36244,95244,142 030 000
31 janv. 2024247,20248,55244,22245,00244,193 530 900
30 janv. 2024243,59243,99242,13243,17242,372 641 100
29 janv. 2024240,75242,92240,21242,77241,971 738 500
26 janv. 2024241,05241,54240,12241,24240,441 764 000
25 janv. 2024241,70243,19239,17241,21240,412 020 100
24 janv. 2024241,74244,34241,26241,58240,782 475 000
23 janv. 2024240,00242,13239,73240,35239,562 228 600
22 janv. 2024237,67240,33237,67239,00238,212 550 200
19 janv. 2024232,92238,04232,36237,32236,543 549 600
18 janv. 2024228,19230,24226,74230,03229,271 280 500
17 janv. 2024228,00232,28227,68228,25227,502 164 500
16 janv. 2024227,82228,64226,06227,73226,981 655 000
12 janv. 2024228,70229,43226,56227,55226,801 446 800
11 janv. 2024226,00228,09224,74227,71226,961 555 100
10 janv. 2024224,74226,08223,55225,25224,511 716 800
09 janv. 2024226,20226,20222,86225,31224,571 293 300
08 janv. 2024227,65227,99223,69226,20225,451 535 500
05 janv. 2024228,72229,12226,63227,70226,951 439 200
04 janv. 2024228,75230,19227,28227,30226,551 583 900
03 janv. 2024229,08229,49226,35226,41225,661 811 100
02 janv. 2024226,37228,48226,29227,35226,602 399 300
29 déc. 2023224,40226,62224,28226,00225,251 671 600
28 déc. 2023224,40225,62224,08224,43223,691 327 400
27 déc. 2023221,01223,09221,01222,69221,951 009 400
26 déc. 2023220,23222,45220,23222,07221,341 134 200
22 déc. 2023220,83221,73220,21220,77220,041 004 500
21 déc. 2023218,08220,17216,91220,02219,291 572 700
20 déc. 2023220,27221,42218,72218,81218,091 672 200
19 déc. 2023220,27221,87219,46221,81221,081 854 000
18 déc. 2023220,27221,60219,19220,31219,581 492 200
15 déc. 2023219,21221,87217,54220,07219,345 574 700
14 déc. 2023224,63224,63218,17220,51219,784 839 700
14 déc. 20230.86 Dividende
13 déc. 2023226,91228,24225,77226,11224,512 338 600
12 déc. 2023225,52227,98224,77227,07225,461 795 100
11 déc. 2023223,91225,16222,25224,47222,882 119 100
08 déc. 2023222,90223,45221,64222,91221,332 550 900
07 déc. 2023225,00225,29222,92223,13221,552 204 600
06 déc. 2023227,05227,80222,83224,29222,701 842 900
05 déc. 2023227,68228,73226,46226,88225,271 636 900
04 déc. 2023228,45230,40227,51228,12226,502 164 600
01 déc. 2023228,34229,71227,73228,66227,041 576 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...