Premium
DBA Chubb Limited (CB)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.0738552437223 | 324.96 | 331.99 | 322 | 1712874 | 325.92348808 | CS |
| 4 | -2.8 | -0.853658536585 | 328 | 333.55 | 308.46 | 1838343 | 320.46182416 | CS |
| 12 | 3.32 | 1.03144028831 | 321.88 | 336.14 | 308.46 | 1611514 | 324.37587934 | CS |
| 26 | 16.28 | 5.26997280849 | 308.92 | 345.67 | 296.06 | 1654287 | 322.49945158 | CS |
| 52 | 40.94 | 14.4023077464 | 284.26 | 345.67 | 264.1 | 1780048 | 300.59438853 | CS |
| 156 | 130.21 | 66.7777834761 | 194.99 | 345.67 | 183.71 | 1711625 | 269.80935889 | CS |
| 260 | 166.24 | 104.579768495 | 158.96 | 345.67 | 157.19 | 1731184 | 239.84297035 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 325.2 | 1.8 | 0.56 | 325.37 | 330.02999 | 324.57 | 1756536 |
| 1781822400 | 323.39999 | -4.56 | -1.39 | 327.99 | 329.95 | 322 | 2961339 |
| 1781736000 | 327.95999 | -0.93 | -0.28 | 327.56 | 331.2 | 326.14 | 1433596 |
| 1781649600 | 328.89 | 1.94 | 0.59 | 329.52 | 331.99 | 326 | 1047084 |
| 1781563200 | 326.95 | -1.19 | -0.36 | 324.95999 | 328.45 | 323.7 | 1409571 |
| 1781304000 | 328.14 | 0.21 | 0.06 | 325.62 | 328.645 | 319.70999 | 1596320 |
| 1781217600 | 327.93 | -2.65 | -0.80 | 330.58 | 332.79 | 327.68 | 1352086 |
| 1781131200 | 330.58 | 5.45 | 1.68 | 327.89 | 333.55 | 326.36 | 1432238 |
| 1781044800 | 325.13 | 3.25 | 1.01 | 321.88 | 328.67 | 321.61 | 1721238 |
| 1780958400 | 321.88 | -4.39 | -1.35 | 325.77999 | 326.31 | 321.85 | 1694945 |
| 1780699200 | 326.27 | 11.77 | 3.74 | 317.58999 | 328.6 | 316.314 | 1910103 |
| 1780612800 | 314.5 | 1.75 | 0.56 | 316.75 | 319.95999 | 313.805 | 2957096 |
| 1780526400 | 312.75 | 0.48 | 0.15 | 312.19 | 316.11 | 311.615 | 1789244 |
| 1780440000 | 312.27 | 2.49 | 0.80 | 308.45999 | 314.45999 | 308.45999 | 1413958 |
| 1780353600 | 309.77999 | -1.95 | -0.63 | 310.19 | 313.27999 | 309.43 | 1746294 |
| 1780094400 | 311.73 | -4.49 | -1.42 | 315.55 | 316.48 | 310.68 | 3964957 |
| 1780008000 | 316.22 | -4.41 | -1.38 | 320.01 | 321.295 | 315.995 | 1714914 |
| 1779921600 | 320.63 | -4.82 | -1.48 | 323.98 | 327.93 | 320.46499 | 1437969 |
| 1779835200 | 325.45 | -2.44 | -0.74 | 328 | 329.77999 | 323.81 | 1507367 |
| 1779489600 | 327.89 | -2.37 | -0.72 | 331 | 331.98 | 327.3892 | 1397112 |
| 1779403200 | 330.26 | 1.88 | 0.57 | 326.77999 | 331.99 | 323.35 | 1026758 |
| 1779316800 | 328.38 | -1.75 | -0.53 | 331.6 | 331.6 | 327.49 | 1513039 |
| 1779230400 | 330.13 | -0.2 | -0.06 | 330.83999 | 334.02999 | 327.92 | 1457555 |
| 1779144000 | 330.33 | 6.18 | 1.91 | 324.42 | 331.44 | 324.14999 | 1582429 |
| 1778884800 | 324.14999 | 4.06 | 1.27 | 322.33 | 325.82 | 321.36 | 1460487 |
| 1778798400 | 320.08999 | 4.08 | 1.29 | 317.83 | 320.31 | 317.5 | 970591 |
| 1778712000 | 316.01 | -6.03 | -1.87 | 320.22 | 324.51 | 315.04 | 2211670 |
| 1778625600 | 322.04 | 1.78 | 0.56 | 320.61 | 324.92 | 318.58999 | 1606676 |
| 1778539200 | 320.26 | 0.62 | 0.19 | 321.7 | 322.64 | 318.20999 | 1276038 |
| 1778280000 | 319.64 | -1.64 | -0.51 | 322.13 | 323.64 | 318.55 | 927998 |
| 1778193600 | 321.27999 | -0.62 | -0.19 | 320.39 | 322.66 | 318.85 | 1080380 |
| 1778107200 | 321.89999 | -0.67 | -0.21 | 323.25 | 326.75 | 320.63 | 1331602 |
| 1778020800 | 322.57 | -2.55 | -0.78 | 325.99 | 326.02499 | 322.45999 | 1297526 |
| 1777934400 | 325.12 | -1.1 | -0.34 | 325.99 | 328.63 | 322.64999 | 1759632 |
| 1777675200 | 326.22 | -0.78 | -0.24 | 328.85 | 331.52 | 326 | 1346020 |
| 1777588800 | 327 | 1.25 | 0.38 | 324.72 | 328.72 | 321.68 | 2557450 |
| 1777502400 | 325.75 | -4.59 | -1.39 | 329.74 | 330.5 | 323.56 | 2246351 |
| 1777416000 | 330.33999 | 5.74 | 1.77 | 329.26 | 332.645 | 327.285 | 1619792 |
| 1777329600 | 324.6 | -1.52 | -0.47 | 323.48 | 329.93 | 323.08999 | 1533722 |
| 1777070400 | 326.12 | -6.76 | -2.03 | 331.72 | 332 | 325.38 | 1883773 |
| 1776984000 | 332.88 | 7.45 | 2.29 | 326.395 | 332.93 | 325.79 | 1703514 |
| 1776897600 | 325.43 | -3.86 | -1.17 | 321.66 | 328.64 | 320 | 2035330 |
| 1776811200 | 329.29 | -0.7 | -0.21 | 328.81 | 331.35 | 326.01 | 2157064 |
| 1776724800 | 329.99 | -0.84 | -0.25 | 331.87 | 334.9699 | 328.51 | 1325949 |
| 1776465600 | 330.83 | 2.41 | 0.73 | 326.73 | 332.39999 | 326.43 | 2226435 |
| 1776379200 | 328.42 | 1.15 | 0.35 | 327.77999 | 328.90499 | 325.77999 | 1630797 |
| 1776292800 | 327.27 | 1.53 | 0.47 | 325.26 | 330 | 324.64999 | 1561834 |
| 1776206400 | 325.74 | -4.24 | -1.28 | 327.5 | 328.43 | 324.5 | 1335077 |
| 1776120000 | 329.98 | 2.07 | 0.63 | 327.91 | 330.04 | 326.64999 | 1639474 |
| 1775860800 | 327.91 | -5.03 | -1.51 | 332.91 | 332.99 | 324.5 | 1259633 |
| 1775774400 | 332.94 | 0.3 | 0.09 | 330.63 | 336.14 | 330.20999 | 1217648 |
| 1775688000 | 332.64 | 5.24 | 1.60 | 325.27999 | 332.81 | 323.02 | 1240882 |
| 1775601600 | 327.39999 | 0.5 | 0.15 | 326.6 | 329.5781 | 325.37 | 1091526 |
| 1775515200 | 326.89999 | -1.43 | -0.44 | 326.69 | 328.05 | 323.79 | 1274366 |
| 1775169600 | 328.33 | 1.17 | 0.36 | 328.24 | 330.52999 | 326.96249 | 759831 |
| 1775083200 | 327.16 | 1.23 | 0.38 | 325.93 | 328.495 | 323.95 | 1212859 |
| 1774996800 | 325.93 | 0.58 | 0.18 | 326.67 | 328.44 | 320.97 | 1835513 |
| 1774910400 | 325.35 | 6.26 | 1.96 | 321.88 | 327.06 | 320.35 | 1168988 |
| 1774651200 | 319.08999 | -5.22 | -1.61 | 324.87 | 326.51 | 318.31 | 1642551 |
| 1774564800 | 324.31 | 1.1 | 0.34 | 323.65499 | 326.19 | 323.42 | 1539168 |
| 1774478400 | 323.20999 | -2.4 | -0.74 | 326.42 | 327.91 | 322.12 | 1678025 |
| 1774392000 | 325.61 | -0.76 | -0.23 | 326.08999 | 329.5 | 325.2 | 1236270 |
| 1774305600 | 326.37 | 3.79 | 1.17 | 326.87 | 329.13 | 325.37 | 1611199 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
