XNYS
Datos históricos de Chubb Limited
Chubb Limited · CB
$341.21
▲ +0.01 (+0.00%)
Última operación · 10/10/2026, 18:28:27 UTC
- Variación en el periodo
- +20.56%
- Máximo
- US$365.91
- 29 de julio de 2026
- Mínimo
- US$265.30
- 16 de octubre de 2025
- Volumen medio diario
- 1.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 342.77 | 345.47 | 340.97 | 341.20 | −0.75% | 1.03 M |
| 8 oct 2026 | 335.27 | 344.97 | 335.27 | 343.78 | +2.71% | 1.23 M |
| 7 oct 2026 | 334.32 | 337.30 | 333.58 | 334.70 | +0.15% | 1.05 M |
| 6 oct 2026 | 330.10 | 336.00 | 329.45 | 334.21 | +1.13% | 1.28 M |
| 5 oct 2026 | 330.69 | 332.80 | 328.81 | 330.49 | −0.12% | 2.72 M |
| 2 oct 2026 | 330.71 | 332.01 | 328.35 | 330.89 | −0.12% | 1.99 M |
| 1 oct 2026 | 325.25 | 331.87 | 325.00 | 331.30 | +1.86% | 1.37 M |
| 30 sep 2026 | 330.92 | 330.99 | 325.23 | 325.25 | −2.06% | 1.43 M |
| 29 sep 2026 | 329.31 | 332.42 | 328.14 | 332.08 | +0.21% | 1.21 M |
| 28 sep 2026 | 333.84 | 334.25 | 329.68 | 331.37 | −0.60% | 2.69 M |
| 25 sep 2026 | 335.24 | 335.54 | 332.78 | 333.37 | −0.44% | 1.52 M |
| 24 sep 2026 | 337.31 | 339.06 | 334.74 | 334.84 | −0.11% | 1.17 M |
| 23 sep 2026 | 336.00 | 339.66 | 334.25 | 335.21 | −0.17% | 1.82 M |
| 22 sep 2026 | 336.28 | 337.64 | 333.06 | 335.77 | −0.44% | 1.45 M |
| 21 sep 2026 | 339.65 | 341.34 | 337.23 | 337.26 | −0.99% | 934,213.319 |
| 18 sep 2026 | 339.41 | 341.74 | 338.29 | 340.64 | −0.37% | 4.33 M |
| 17 sep 2026 | 341.79 | 342.65 | 337.24 | 341.90 | +0.11% | 1.49 M |
| 16 sep 2026 | 340.25 | 344.52 | 339.70 | 341.53 | −0.10% | 1.54 M |
| 15 sep 2026 | 341.36 | 342.72 | 339.67 | 341.86 | 0.00% | 1.62 M |
| 14 sep 2026 | 342.71 | 343.97 | 339.85 | 341.85 | +1.06% | 924,431.942 |
| 11 sep 2026 | 340.71 | 340.71 | 335.67 | 338.25 | −0.12% | 1.15 M |
| 10 sep 2026 | 341.20 | 342.90 | 337.22 | 338.67 | +0.31% | 1.22 M |
| 9 sep 2026 | 335.36 | 338.41 | 333.63 | 337.62 | +0.29% | 1.28 M |
| 8 sep 2026 | 340.00 | 341.71 | 336.63 | 336.64 | −1.45% | 1.62 M |
| 4 sep 2026 | 345.50 | 347.68 | 340.71 | 341.59 | −1.91% | 2.4 M |
| 3 sep 2026 | 342.03 | 349.03 | 340.69 | 348.25 | +2.60% | 1.93 M |
| 2 sep 2026 | 339.19 | 342.08 | 338.00 | 339.42 | +0.20% | 1.74 M |
| 1 sep 2026 | 340.90 | 342.99 | 337.77 | 338.74 | +0.04% | 1.21 M |
| 31 ago 2026 | 340.22 | 340.37 | 338.26 | 338.60 | −0.39% | 1.89 M |
| 28 ago 2026 | 339.51 | 341.50 | 337.99 | 339.92 | +0.48% | 1.21 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.