Premium
DBA Chubb Limited (CB)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.66 | 0.580947714706 | 285.74 | 295.7268 | 280.4 | 2285112 | 289.22278242 | CS |
| 4 | 21.05 | 7.90313497278 | 266.35 | 295.7268 | 263.14 | 1734955 | 281.19654462 | CS |
| 12 | 14.93 | 5.47950233053 | 272.47 | 295.7268 | 252.1604 | 1705711 | 273.84689947 | CS |
| 26 | -0.99 | -0.343285134713 | 288.39 | 302.048 | 252.1604 | 1626830 | 280.24781844 | CS |
| 52 | 28.91 | 11.1841850749 | 258.49 | 302.048 | 238.85 | 1578864 | 271.47280628 | CS |
| 156 | 83.56 | 40.9929356358 | 203.84 | 302.048 | 173.78 | 1704153 | 227.74038712 | CS |
| 260 | 164.69 | 134.210740771 | 122.71 | 302.048 | 87.35 | 1850180 | 193.57196636 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 283.98 | -6.72 | -2.31 | 289 | 289.94 | 280.39999 | 2120993 |
| 1741732800 | 290.7 | -2.26 | -0.77 | 291.70999 | 293.1 | 289.04 | 2966767 |
| 1741646400 | 292.95999 | 6.37 | 2.22 | 286.12 | 295.7268 | 284.18 | 3740924 |
| 1741390800 | 286.58999 | 0.3 | 0.10 | 285.63 | 287.36 | 283.52999 | 1242566 |
| 1741304400 | 286.29 | -0.72 | -0.25 | 285.74 | 287.2 | 282.77 | 1354310 |
| 1741218000 | 287.01 | 2.86 | 1.01 | 285.49 | 288.79 | 283.91 | 1960961 |
| 1741131600 | 284.14999 | -5.54 | -1.91 | 291.08 | 291.495 | 283.505 | 2006172 |
| 1741045200 | 289.69 | 4.21 | 1.47 | 286.57 | 291.08999 | 286.14999 | 1687300 |
| 1740786000 | 285.48 | 3.79 | 1.35 | 283.74 | 286.38639 | 280.52 | 2524097 |
| 1740699600 | 281.69 | 8.03 | 2.93 | 274.81 | 282.47 | 274.55 | 1630156 |
| 1740613200 | 273.66 | -3.79 | -1.37 | 277 | 277 | 271.57 | 1247984 |
| 1740526800 | 277.45 | 4.01 | 1.47 | 275 | 279.45 | 274.54 | 1748547 |
| 1740440400 | 273.44 | 6.19 | 2.32 | 268.77999 | 274.39 | 268.51 | 1433927 |
| 1740181200 | 267.25 | -0.24 | -0.09 | 267.52999 | 268.6467 | 265.8505 | 1052320 |
| 1740094800 | 267.49 | 1.05 | 0.39 | 265.69 | 268.08499 | 263.14 | 1062952 |
| 1740008400 | 266.44 | -0.17 | -0.06 | 265.18 | 267.6772 | 264.37 | 887400 |
| 1739922000 | 266.61 | 2.09 | 0.79 | 264.45999 | 266.79 | 263.5 | 1378502 |
| 1739576400 | 264.52 | -3.22 | -1.20 | 267.36 | 267.9769 | 264.2482 | 1919233 |
| 1739490000 | 267.74 | 2.67 | 1.01 | 266.35 | 268.56 | 264.49765 | 999029 |
| 1739403600 | 265.07 | -2.89 | -1.08 | 267.17 | 267.76 | 264.27 | 1041613 |
| 1739317200 | 267.95999 | 1.38 | 0.52 | 267.16 | 268.95999 | 264.565 | 1678861 |
| 1739230800 | 266.58 | -3.58 | -1.33 | 270 | 270.535 | 266.18 | 1836621 |
| 1738971600 | 270.16 | -2.72 | -1.00 | 273.25 | 273.25 | 270.02999 | 1241816 |
| 1738885200 | 272.88 | 0.08 | 0.03 | 275.06 | 275.45999 | 271.5738 | 1255924 |
| 1738798800 | 272.8 | 0.57 | 0.21 | 273.75 | 274.89999 | 271.85 | 989484 |
| 1738712400 | 272.23 | -1.7 | -0.62 | 275.39999 | 275.39999 | 271.961 | 1478243 |
| 1738626000 | 273.93 | 2.05 | 0.75 | 270.58999 | 274.41 | 268.3 | 1391638 |
| 1738366800 | 271.88 | -2.9 | -1.06 | 275.5 | 275.5 | 271.52 | 1583351 |
| 1738280400 | 274.77999 | -1.05 | -0.38 | 277.81 | 278.12 | 272.94 | 1550228 |
| 1738194000 | 275.83 | 3.56 | 1.31 | 268.01 | 281.2 | 267.68 | 2314488 |
| 1738107600 | 272.27 | -4.22 | -1.53 | 276.48 | 277.29 | 271.985 | 1618187 |
| 1738021200 | 276.49 | 9.79 | 3.67 | 269.37 | 276.76 | 268.93 | 1764776 |
| 1737762000 | 266.7 | -1.62 | -0.60 | 267.47 | 268.05 | 264.45 | 1818525 |
| 1737675600 | 268.32 | 0 | 0.00 | 268.32 | 268.32 | 268.32 | 0 |
| 1737589200 | 268.32 | -0.54 | -0.20 | 270.48 | 271.97 | 267.875 | 1724023 |
| 1737502800 | 268.86 | -0.62 | -0.23 | 270.02 | 272.79 | 268.02 | 1899895 |
| 1737157200 | 269.48 | -4.05 | -1.48 | 274.02 | 275.33 | 269.19 | 1901680 |
| 1737070800 | 273.52999 | 5.12 | 1.91 | 269.16 | 274.1616 | 268.83 | 1272393 |
| 1736984400 | 268.41 | 2.9 | 1.09 | 267 | 269.33999 | 265.75 | 2230568 |
| 1736898000 | 265.51 | 3.75 | 1.43 | 262.27 | 265.81 | 260.97 | 1691853 |
| 1736811600 | 261.76 | 4.05 | 1.57 | 257 | 261.92 | 256 | 3115336 |
| 1736552400 | 257.70999 | -8.94 | -3.35 | 260.85 | 263.45999 | 252.1604 | 4093285 |
| 1736379600 | 266.64999 | -2.11 | -0.79 | 265.815 | 267.51 | 264.17399 | 2300886 |
| 1736293200 | 268.76 | 1.45 | 0.54 | 268.39 | 271.77999 | 267.455 | 2023177 |
| 1736206800 | 267.31 | -4.42 | -1.63 | 271.51 | 271.82 | 267 | 2544117 |
| 1735947600 | 271.73 | -0.79 | -0.29 | 274.095 | 274.52 | 270.25 | 1134202 |
| 1735861200 | 272.52 | -3.78 | -1.37 | 277.70999 | 277.70999 | 271.24 | 936487 |
| 1735688400 | 276.3 | 0.89 | 0.32 | 275.89999 | 276.7299 | 274.72 | 1409644 |
| 1735602000 | 275.41 | -2.27 | -0.82 | 275.58999 | 276.37 | 273.39999 | 907203 |
| 1735342800 | 277.68 | -0.59 | -0.21 | 277.64 | 280.33999 | 277 | 1081779 |
| 1735256400 | 278.27 | 1.73 | 0.63 | 275.75 | 278.945 | 275.70999 | 695230 |
| 1735077840 | 276.54 | 1.16 | 0.42 | 275.27 | 276.54 | 274.6 | 399645 |
| 1734997200 | 275.38 | 2.18 | 0.80 | 271.5 | 275.81 | 271.5 | 1319572 |
| 1734738000 | 273.2 | 0.04 | 0.01 | 272.2 | 275.67 | 270.6001 | 2667352 |
| 1734651600 | 273.16 | 1.59 | 0.59 | 272.47 | 276.3599 | 272.47 | 2232172 |
| 1734565200 | 271.57 | -5.12 | -1.85 | 275.76 | 277.82 | 271.27999 | 2028435 |
| 1734478800 | 276.69 | 0.97 | 0.35 | 273.58 | 277.415 | 272.70141 | 2089647 |
| 1734392400 | 275.72 | -0.37 | -0.13 | 276.77999 | 277.48 | 275.08 | 2088101 |
| 1734133200 | 276.08999 | 0.71 | 0.26 | 275.52999 | 277.7 | 274.47 | 1363676 |
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
