Stockscreener 앱 받기
0.13%
시간 외 거래:
Chubb Limited 주식 (CB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-08 | $253.6 | $251.3 | $2.29 | 1,380,411.0 | -0.13% |
| 2024-05-07 | $253.2 | $251.7 | $1.44 | 1,076,722.0 | -0.04% |
| 2024-05-06 | $252.1 | $249.9 | $2.19 | 748,584.0 | +1.41% |
| 2024-05-03 | $250.4 | $244.8 | $5.61 | 1,427,095.0 | -0.68% |
| 2024-05-02 | $251.3 | $248.5 | $2.80 | 1,531,770.0 | +0.13% |
| 2024-05-01 | $251.7 | $249.1 | $2.61 | 1,115,635.0 | +0.52% |
| 2024-04-30 | $250.3 | $248.2 | $2.06 | 1,737,534.0 | -0.23% |
| 2024-04-29 | $249.3 | $245.5 | $3.84 | 2,062,416.0 | +1.54% |
| 2024-04-26 | $246.9 | $243.1 | $3.77 | 1,544,100.0 | -0.21% |
| 2024-04-25 | $246.4 | $242.2 | $4.11 | 1,885,773.0 | +1.21% |
| 2024-04-24 | $243.6 | $238.8 | $4.75 | 3,141,408.0 | -2.75% |
| 2024-04-23 | $252.9 | $249.1 | $3.81 | 1,835,262.0 | -0.64% |
| 2024-04-22 | $253.6 | $250.0 | $3.57 | 1,346,308.0 | +0.52% |
| 2024-04-19 | $250.6 | $245.0 | $5.66 | 2,542,258.0 | +1.96% |
| 2024-04-18 | $246.1 | $244.4 | $1.67 | 1,475,455.0 | +0.76% |
| 2024-04-17 | $245.0 | $241.4 | $3.61 | 1,758,261.0 | -0.69% |
| 2024-04-16 | $246.6 | $244.6 | $2.01 | 1,211,781.0 | +0.32% |
| 2024-04-15 | $249.4 | $244.2 | $5.18 | 1,478,640.0 | -0.56% |
| 2024-04-12 | $246.0 | $243.8 | $2.19 | 1,506,614.0 | +0.52% |
| 2024-04-11 | $247.1 | $244.1 | $3.00 | 2,263,729.0 | -1.40% |
| 2024-04-10 | $250.6 | $247.1 | $3.50 | 1,341,586.0 | -0.01% |
| 2024-04-09 | $253.7 | $246.8 | $6.84 | 1,424,935.0 | -2.01% |
Chubb Limited 주식 (CB) 연도별 가격 이력
이 심층 분석에서는 Chubb Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chubb Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chubb Limited 주식 (CB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $253.6 | $244.8 | $8.77 | 8,660,628.0 | +1.20% |
| 2024-04 | $259.0 | $238.8 | $20.15 | 34,721,030.0 | -4.05% |
| 2024-03 | $260.6 | $247.2 | $13.40 | 35,640,121.0 | +2.96% |
| 2024-02 | $257.8 | $242.4 | $15.48 | 30,923,696.0 | +2.72% |
| 2024-01 | $248.6 | $222.9 | $25.70 | 42,482,903.0 | +8.41% |
Chubb Limited 주식 (CB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $230.4 | $216.9 | $13.50 | 40,884,336.0 | -1.50% |
| 2023-11 | $230.3 | $215.3 | $14.98 | 40,195,531.0 | +6.90% |
| 2023-10 | $218.7 | $204.1 | $14.55 | 39,656,002.0 | +3.09% |
| 2023-09 | $216.1 | $198.7 | $17.43 | 33,436,812.0 | +3.64% |
| 2023-08 | $207.3 | $198.1 | $9.20 | 33,076,075.0 | -1.73% |
| 2023-07 | $212.0 | $186.5 | $25.46 | 38,392,277.0 | +6.15% |
| 2023-06 | $195.8 | $183.7 | $12.13 | 42,268,997.0 | +3.64% |
| 2023-05 | $204.1 | $185.6 | $18.47 | 36,575,000.0 | -7.82% |
| 2023-04 | $205.7 | $193.6 | $12.08 | 29,619,750.0 | +3.80% |
| 2023-03 | $211.6 | $183.4 | $28.22 | 46,992,383.0 | -7.98% |
| 2023-02 | $221.0 | $201.7 | $19.25 | 39,070,450.0 | -7.24% |
| 2023-01 | $231.4 | $217.6 | $13.82 | 31,948,366.0 | +3.12% |
Chubb Limited 주식 (CB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $223.1 | $209.0 | $14.02 | 34,587,528.0 | +0.46% |
| 2022-11 | $220.0 | $203.3 | $16.71 | 35,976,616.0 | +2.19% |
| 2022-10 | $215.5 | $181.2 | $34.27 | 33,700,724.0 | +18.15% |
| 2022-09 | $198.0 | $173.8 | $24.24 | 34,929,361.0 | -3.79% |
| 2022-08 | $202.7 | $182.5 | $20.24 | 30,445,181.0 | +0.22% |
| 2022-07 | $199.2 | $180.5 | $18.73 | 34,029,417.0 | -4.04% |
| 2022-06 | $213.8 | $185.1 | $28.69 | 38,593,982.0 | -6.96% |
| 2022-05 | $214.1 | $199.4 | $14.73 | 38,550,069.0 | +2.34% |
| 2022-04 | $218.5 | $202.3 | $16.12 | 31,117,487.0 | -3.48% |
| 2022-03 | $219.0 | $196.2 | $22.79 | 43,166,733.0 | +5.04% |
| 2022-02 | $211.8 | $193.3 | $18.51 | 46,072,700.0 | +3.22% |
| 2022-01 | $201.3 | $187.8 | $13.51 | 36,610,332.0 | +2.05% |
0.20%
자본화:
|
볼륨(24시간):