Stockscreener 앱 받기
0.92%
시장 영업 전:
Chubb Limited 주식 (CB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $300.0 | $294.4 | $5.65 | 1,605,701.0 | +0.92% |
| 2025-05-30 | $298.5 | $292.1 | $6.44 | 2,483,918.0 | +1.04% |
| 2025-05-29 | $294.6 | $288.3 | $6.29 | 1,748,848.0 | +1.78% |
| 2025-05-28 | $290.7 | $288.0 | $2.64 | 1,497,378.0 | -0.25% |
| 2025-05-27 | $290.3 | $286.1 | $4.23 | 1,660,867.0 | +1.27% |
| 2025-05-23 | $287.9 | $285.1 | $2.81 | 745,507.0 | -0.34% |
| 2025-05-22 | $291.1 | $285.7 | $5.39 | 1,146,271.0 | -1.15% |
| 2025-05-21 | $292.8 | $289.4 | $3.42 | 1,848,478.0 | -0.53% |
| 2025-05-20 | $294.0 | $290.8 | $3.21 | 1,524,305.0 | -0.89% |
| 2025-05-19 | $296.0 | $293.6 | $2.45 | 1,267,154.0 | +0.08% |
| 2025-05-16 | $294.4 | $291.1 | $3.28 | 1,396,033.0 | +0.78% |
| 2025-05-15 | $292.2 | $282.0 | $10.17 | 2,661,897.0 | +3.79% |
| 2025-05-14 | $285.7 | $281.0 | $4.70 | 1,322,575.0 | -1.38% |
| 2025-05-13 | $291.1 | $285.1 | $6.02 | 1,445,943.0 | -1.49% |
| 2025-05-12 | $291.2 | $282.3 | $8.96 | 1,516,279.0 | -0.08% |
| 2025-05-09 | $291.0 | $288.1 | $2.92 | 833,914.0 | +0.31% |
| 2025-05-08 | $292.9 | $288.8 | $4.07 | 1,161,145.0 | -0.50% |
| 2025-05-07 | $291.2 | $289.0 | $2.21 | 1,317,827.0 | +0.49% |
| 2025-05-06 | $289.8 | $286.5 | $3.31 | 1,079,438.0 | +0.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $300.0 | $294.4 | $5.65 | 3,211,402.0 | +0.92% |
| 2025-05 | $298.5 | $281.0 | $17.52 | 30,514,380.0 | +3.89% |
| 2025-04 | $306.9 | $266.7 | $40.17 | 41,412,101.0 | -5.27% |
| 2025-03 | $303.7 | $280.4 | $23.25 | 38,348,979.0 | +5.78% |
| 2025-02 | $286.4 | $263.1 | $23.25 | 25,081,139.0 | +5.00% |
| 2025-01 | $281.2 | $252.2 | $29.04 | 37,922,461.0 | -1.60% |
Chubb Limited 주식 (CB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $292.5 | $270.6 | $21.90 | 28,854,605.0 | -4.61% |
| 2024-11 | $292.8 | $275.6 | $17.16 | 28,536,205.0 | +2.23% |
| 2024-10 | $302.0 | $275.2 | $26.83 | 27,258,082.0 | -2.06% |
| 2024-09 | $294.2 | $282.6 | $11.55 | 34,684,909.0 | +1.48% |
| 2024-08 | $284.5 | $262.4 | $22.13 | 27,915,998.0 | +3.09% |
| 2024-07 | $277.9 | $251.4 | $26.49 | 29,516,582.0 | +8.07% |
| 2024-06 | $270.2 | $253.7 | $16.48 | 25,578,393.0 | -5.81% |
| 2024-05 | $275.4 | $244.8 | $30.57 | 35,004,580.0 | +8.92% |
| 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% |
1.34%
자본화:
|
볼륨(24시간):