Chubb Limited Common Stockのデータ

Chubb Limited Common Stockの基本情報

名前 Chubb Limited Common Stock
ティッカー CB
Switzerland
上場年 nan
セクター Finance

Chubb Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 165.78 162.88 165.55 164.56 2007700.0 164.56
2021-02-12 166.14 161.8 164.46 164.16 1559000.0 164.16
2021-02-11 166.52 163.39 163.67 165.85 1507600.0 165.85
2021-02-10 165.96 164.01 164.71 164.28 1520600.0 164.28
2021-02-09 166.29 164.2 165.57 164.53 1555500.0 164.53
2021-02-08 166.28 161.22 161.72 166.18 2056200.0 166.18
2021-02-05 165.14 162.38 163.53 162.55 2233800.0 162.55
2021-02-04 162.9 156.56 157.17 162.73 3183200.0 162.73
2021-02-03 155.95 151.05 152.0 155.32 2574200.0 155.32
2021-02-02 151.96 148.27 149.67 150.64 1574900.0 150.64
2021-02-01 148.37 146.18 147.01 148.04 1714300.0 148.04
2021-01-29 146.67 144.0 146.01 145.67 2200500.0 145.67
2021-01-28 149.15 146.21 146.47 147.13 1464400.0 147.13
2021-01-27 149.87 144.36 148.01 145.1 1581600.0 145.1
2021-01-26 153.22 149.93 153.13 150.2 1155200.0 150.2
2021-01-25 153.03 150.32 151.34 152.69 1358300.0 152.69
2021-01-22 156.23 152.43 155.53 152.53 1505700.0 152.53
2021-01-21 158.75 155.62 156.22 157.17 2042500.0 157.17
2021-01-20 156.35 154.12 155.14 155.82 1446100.0 155.82
2021-01-19 156.15 155.0 155.03 155.36 1434500.0 155.36
2021-01-15 156.05 152.81 154.79 155.19 1436300.0 155.19
2021-01-14 157.63 155.64 157.43 155.82 934900.0 155.82
2021-01-13 157.98 155.38 155.67 157.12 1113100.0 157.12
2021-01-12 156.73 154.06 154.32 156.61 1064900.0 156.61
2021-01-11 155.45 153.62 154.59 154.13 1471200.0 154.13
2021-01-08 157.31 153.33 156.41 155.4 1287700.0 155.4
2021-01-07 157.99 155.21 157.95 155.86 1410100.0 155.86
2021-01-06 157.38 151.5 151.62 156.98 1718800.0 156.98
2021-01-05 151.19 148.39 149.99 149.85 946900.0 149.85
2021-01-04 153.51 148.41 152.44 149.73 1799100.0 149.73
2020-12-31 154.12 150.62 152.36 153.92 1220300.0 153.92
2020-12-30 152.68 151.31 151.63 151.93 675300.0 151.93
2020-12-29 153.01 150.67 153.01 150.9 727400.0 150.9
2020-12-28 153.03 150.77 151.59 151.88 865900.0 151.88
2020-12-24 151.32 149.6 151.32 150.83 422400.0 150.83
2020-12-23 151.92 150.39 151.18 151.06 965100.0 151.06
2020-12-22 151.23 149.16 149.16 150.17 1523300.0 150.17
2020-12-21 153.0 149.5 152.93 151.75 1638800.0 151.75
2020-12-18 154.34 151.2 153.64 152.36 3609400.0 152.36
2020-12-17 154.18 152.43 153.7 153.41 1671300.0 153.41
2020-12-16 154.66 152.11 154.54 154.16 1563300.0 153.38
2020-12-15 154.43 150.76 152.21 154.39 1825200.0 153.61
2020-12-14 155.53 150.74 155.53 150.86 1639100.0 150.1
2020-12-11 154.22 152.47 152.47 153.74 1504500.0 152.96
2020-12-10 154.77 151.77 152.1 153.68 1997100.0 152.9
2020-12-09 154.25 151.55 153.54 153.03 2088900.0 152.26
2020-12-08 153.41 151.14 151.84 152.4 1525400.0 151.63
2020-12-07 154.93 151.72 153.88 152.34 1260500.0 151.57
2020-12-04 155.44 153.83 154.71 155.42 1457100.0 154.63
2020-12-03 154.14 151.84 152.73 153.99 2002000.0 153.21
2020-12-02 153.3 150.79 151.62 153.18 2082900.0 152.4
2020-12-01 153.17 149.33 151.44 152.63 2197200.0 151.86
2020-11-30 150.77 147.08 149.61 147.83 5984100.0 147.08
2020-11-27 153.29 150.96 152.2 151.42 906400.0 150.65
2020-11-25 153.1 150.76 152.74 152.53 1690100.0 151.76
2020-11-24 154.97 151.12 154.11 154.75 2375000.0 153.97
2020-11-23 150.3 147.77 149.88 149.03 1444000.0 148.28
2020-11-20 149.39 145.88 147.39 148.88 2042200.0 148.13
2020-11-19 148.77 145.93 147.93 147.37 2126300.0 146.62
2020-11-18 151.41 148.47 150.11 149.28 1595400.0 148.52
2020-11-17 150.94 148.22 150.67 150.03 1670700.0 149.27
2020-11-16 153.27 149.93 152.38 151.36 1433100.0 150.59
2020-11-13 149.33 146.73 148.39 149.26 1583700.0 148.5
2020-11-12 147.87 144.44 147.87 146.18 1872200.0 145.44
2020-11-11 151.45 147.32 151.35 149.03 1603500.0 148.28
2020-11-10 151.99 147.34 147.83 151.5 3016000.0 150.73
2020-11-09 150.61 142.29 149.66 146.98 4092900.0 146.24
2020-11-06 138.63 136.77 137.38 137.69 1724900.0 136.99
2020-11-05 138.5 133.01 133.33 136.73 1697200.0 136.04
2020-11-04 136.2 131.1 132.13 132.95 1799500.0 132.28
2020-11-03 138.55 135.07 135.7 135.28 3096200.0 134.6
2020-11-02 134.66 130.26 132.27 134.62 2708800.0 133.94
2020-10-30 133.5 128.52 131.68 129.91 3557200.0 129.25
2020-10-29 134.73 126.56 128.57 132.75 3946000.0 132.08
2020-10-28 129.6 125.56 129.11 127.42 4251900.0 126.78
2020-10-27 126.52 123.31 125.93 123.41 1519000.0 122.79
2020-10-26 127.67 124.87 127.04 125.99 1323600.0 125.35
2020-10-23 129.55 127.49 129.06 129.02 1259800.0 128.37
2020-10-22 128.5 125.95 127.53 127.63 2174000.0 126.98
2020-10-21 128.58 118.43 119.27 128.22 3800300.0 127.57
2020-10-20 120.12 117.49 118.47 119.3 2469300.0 118.7
2020-10-19 119.93 116.82 119.32 116.92 1628800.0 116.33
2020-10-16 121.0 119.01 120.17 119.26 1249400.0 118.66
2020-10-15 120.69 116.5 117.04 120.16 1414500.0 119.55
2020-10-14 120.41 118.49 118.69 118.56 994500.0 117.96
2020-10-13 122.54 118.11 122.17 118.57 1738200.0 117.97
2020-10-12 123.86 119.93 120.65 123.45 1542300.0 122.83
2020-10-09 121.94 119.97 121.87 120.45 1241300.0 119.84
2020-10-08 122.06 119.13 119.6 121.28 1236300.0 120.67
2020-10-07 119.38 117.28 117.4 119.11 1955300.0 118.51
2020-10-06 120.16 116.84 120.0 117.26 1541400.0 116.67
2020-10-05 119.6 117.44 117.91 119.1 1301800.0 118.5
2020-10-02 117.17 114.21 114.76 116.56 1255800.0 115.97
2020-10-01 117.17 114.56 116.5 115.88 1459300.0 115.29
2020-09-30 117.13 114.54 114.88 116.12 1805300.0 115.53
2020-09-29 116.42 113.16 116.32 114.34 2480800.0 113.76
2020-09-28 118.38 115.34 116.01 116.97 1665700.0 116.38
2020-09-25 114.2 111.93 112.65 113.85 1812300.0 113.27
2020-09-24 115.49 112.24 114.14 113.99 1804000.0 113.41
2020-09-23 117.89 113.64 116.56 113.85 1766000.0 113.27
2020-09-22 118.32 114.96 115.35 116.04 1732500.0 115.45
2020-09-21 116.71 113.59 115.0 115.99 2036000.0 115.4
2020-09-18 118.8 115.76 115.97 117.42 2604300.0 116.83
2020-09-17 117.25 114.7 116.94 117.03 2054300.0 116.44
2020-09-16 120.2 117.22 118.14 118.59 2014200.0 117.21
2020-09-15 121.85 117.51 120.72 117.66 2136500.0 116.29
2020-09-14 122.77 120.72 121.61 120.88 1750500.0 119.48
2020-09-11 121.49 118.35 119.56 120.67 1766200.0 119.27
2020-09-10 123.54 119.08 122.69 119.23 1795600.0 117.85
2020-09-09 124.75 121.12 121.78 122.22 1403100.0 120.8
2020-09-08 125.27 120.26 125.0 121.11 1757400.0 119.7
2020-09-04 127.72 124.32 126.29 125.56 1420400.0 124.1
2020-09-03 130.23 123.1 127.51 124.01 1436000.0 122.57
2020-09-02 126.46 123.48 124.62 125.83 1783500.0 124.37
2020-09-01 125.25 123.65 124.02 124.86 1110700.0 123.41
2020-08-31 126.36 123.65 126.14 125.0 1568200.0 123.55
2020-08-28 128.4 125.6 128.22 126.39 1397600.0 124.92
2020-08-27 130.34 125.86 126.17 127.76 1684900.0 126.28
2020-08-26 126.54 124.19 125.43 125.59 1476600.0 124.13
2020-08-25 126.24 124.63 125.53 125.91 1324200.0 124.45
2020-08-24 124.43 121.32 121.9 124.42 1670600.0 122.98
2020-08-21 123.68 121.71 123.34 121.92 1523600.0 120.51
2020-08-20 124.41 122.25 122.81 123.44 1793200.0 122.01
2020-08-19 126.17 123.45 125.38 123.93 1480700.0 122.49
2020-08-18 126.55 124.63 125.84 125.08 1489900.0 123.63
2020-08-17 129.83 125.62 129.58 125.84 1670600.0 124.38
2020-08-14 131.78 129.59 130.35 130.14 1412800.0 128.63
2020-08-13 131.74 128.4 129.35 131.2 1635200.0 129.68
2020-08-12 133.78 130.11 133.65 130.28 1913500.0 128.77
2020-08-11 134.83 131.54 133.03 132.01 1665000.0 130.48
2020-08-10 131.52 129.46 130.34 130.96 1309200.0 129.44
2020-08-07 130.16 125.58 125.67 129.95 1284300.0 128.44
2020-08-06 127.56 124.09 124.98 126.56 1247900.0 125.09
2020-08-05 127.25 125.6 125.82 125.67 1615300.0 124.21
2020-08-04 126.56 124.09 125.81 124.76 1775700.0 123.31
2020-08-03 127.65 125.41 127.59 126.45 1851600.0 124.98
2020-07-31 129.57 125.55 129.57 127.24 2207700.0 125.76
2020-07-30 132.38 128.52 129.73 130.0 2094000.0 128.49
2020-07-29 132.04 127.93 131.0 131.94 2575000.0 130.41
2020-07-28 132.81 131.37 132.0 131.96 1702100.0 130.43
2020-07-27 133.86 131.15 133.7 132.39 1860900.0 130.85
2020-07-24 136.76 133.57 136.25 134.91 1153300.0 133.34
2020-07-23 136.48 134.47 135.61 135.34 1288100.0 133.77
2020-07-22 136.33 133.96 134.58 135.78 1240500.0 134.2
2020-07-21 137.58 134.4 134.41 135.55 1199200.0 133.98
2020-07-20 136.12 133.86 135.36 134.28 1490800.0 132.72
2020-07-17 136.42 134.22 136.03 135.95 1329400.0 134.37
2020-07-16 137.34 132.83 133.42 136.03 2170800.0 134.45
2020-07-15 133.85 131.33 133.11 132.8 1893300.0 131.26
2020-07-14 131.14 127.4 128.44 130.74 1317000.0 129.22
2020-07-13 130.58 127.07 128.91 128.31 1413500.0 126.82
2020-07-10 129.2 123.99 124.53 128.43 1556000.0 126.94
2020-07-09 128.03 122.43 127.62 124.34 1753000.0 122.9
2020-07-08 128.38 125.75 126.21 127.86 1914500.0 126.38
2020-07-07 128.68 125.57 127.55 127.17 2334600.0 125.69
2020-07-06 129.18 126.58 127.68 127.29 1463100.0 125.81
2020-07-02 129.84 125.33 128.5 125.57 1155200.0 124.11
2020-07-01 128.23 124.96 126.48 125.66 1271200.0 124.2
2020-06-30 127.31 124.78 125.51 126.62 1968500.0 125.15
2020-06-29 126.54 124.05 125.86 125.7 1382200.0 124.24
2020-06-26 128.12 123.16 126.82 123.96 3237500.0 122.52
2020-06-25 129.0 124.9 126.01 128.56 1300800.0 127.07
2020-06-24 127.54 124.64 127.52 126.17 1905500.0 124.71
2020-06-23 130.66 128.45 129.18 129.38 1853100.0 127.88
2020-06-22 128.63 125.86 126.94 127.38 1599000.0 125.9
2020-06-19 132.31 127.46 132.31 127.95 2467900.0 126.47
2020-06-18 130.67 127.1 127.8 129.65 1212000.0 128.15
2020-06-17 131.86 128.71 130.56 129.7 1524700.0 127.42
2020-06-16 134.07 128.0 134.07 130.46 1783200.0 128.17
2020-06-15 129.62 120.19 121.37 129.2 2709800.0 126.93
2020-06-12 128.05 122.64 126.78 125.69 2080900.0 123.48
2020-06-11 128.02 121.1 124.87 121.44 3270200.0 119.31
2020-06-10 136.82 130.92 136.3 130.98 2475300.0 128.68
2020-06-09 140.13 137.0 137.53 137.69 2629500.0 135.27
2020-06-08 142.75 138.85 142.19 140.7 3646600.0 138.23
2020-06-05 142.6 136.75 142.43 140.67 4914900.0 138.2
2020-06-04 134.71 125.01 125.85 134.53 4305900.0 132.17
2020-06-03 127.64 123.76 125.0 126.45 4247900.0 124.23
2020-06-02 123.18 117.17 117.85 121.7 4051800.0 119.56
2020-06-01 121.12 118.55 121.12 119.56 2395500.0 117.46
2020-05-29 124.04 121.06 122.72 121.94 2488400.0 119.8
2020-05-28 124.87 122.1 124.87 123.71 3012800.0 121.54
2020-05-27 123.59 119.84 122.42 122.97 3809300.0 120.81
2020-05-26 122.68 118.12 121.16 118.32 4080000.0 116.24
2020-05-22 117.37 112.2 113.12 117.0 4796200.0 114.95
2020-05-21 113.48 103.86 104.38 113.08 5550400.0 111.1
2020-05-20 106.37 102.97 103.28 104.61 2527800.0 102.77
2020-05-19 105.3 102.01 104.58 102.03 2626800.0 100.24
2020-05-18 106.35 103.3 103.91 105.34 3187900.0 103.49
2020-05-15 99.89 96.7 97.62 99.49 5508000.0 97.74
2020-05-14 99.42 93.1 96.91 98.85 3760100.0 97.12
2020-05-13 100.77 97.83 100.56 98.51 3258400.0 96.78
2020-05-12 103.1 101.51 102.14 101.59 3612700.0 99.81
2020-05-11 102.45 99.89 101.11 101.83 3910600.0 100.04
2020-05-08 102.24 99.38 100.8 101.95 4828000.0 100.16
2020-05-07 99.5 96.0 96.0 98.99 4543800.0 97.25
2020-05-06 101.0 95.05 100.83 95.25 3164800.0 93.58
2020-05-05 102.3 100.1 100.4 100.16 2762300.0 98.4
2020-05-04 101.02 98.6 100.8 99.34 3442700.0 97.6
2020-05-01 106.04 100.97 105.57 101.59 2420000.0 99.81
2020-04-30 111.48 107.89 110.41 108.01 3038100.0 106.11
2020-04-29 113.42 110.12 112.24 112.07 2560200.0 110.1
2020-04-28 111.62 107.71 108.26 110.41 3089100.0 108.47
2020-04-27 106.84 100.75 100.8 106.53 5051700.0 104.66
2020-04-24 105.22 102.11 104.83 104.02 3894800.0 102.19
2020-04-23 108.34 104.05 107.33 104.08 3403400.0 102.25
2020-04-22 114.45 106.13 114.32 106.22 4866300.0 104.36
2020-04-21 114.43 109.37 110.1 112.39 3098700.0 110.42
2020-04-20 117.11 113.4 116.94 114.64 3123800.0 112.63
2020-04-17 120.0 114.05 115.5 118.79 3542400.0 116.71
2020-04-16 117.5 111.06 116.19 111.95 2634300.0 109.99
2020-04-15 120.35 116.27 120.0 116.5 2919400.0 114.46
2020-04-14 124.81 120.26 122.07 122.5 2229600.0 120.35
2020-04-13 122.96 118.56 121.24 119.61 3400100.0 117.51
2020-04-09 123.39 116.11 116.72 122.27 2719200.0 120.12
2020-04-08 115.55 111.08 112.67 114.61 2374500.0 112.6
2020-04-07 119.0 111.78 117.35 112.03 2396100.0 110.06
2020-04-06 111.45 106.93 107.3 110.76 3005300.0 108.82
2020-04-03 106.64 101.32 104.78 102.82 1868100.0 101.02
2020-04-02 108.38 103.42 103.68 105.93 2256600.0 104.07
2020-04-01 107.99 102.61 105.95 104.17 2313200.0 102.34
2020-03-31 113.97 110.36 112.62 111.69 3075500.0 109.73
2020-03-30 114.71 105.63 108.64 114.04 2792700.0 112.04
2020-03-27 113.48 104.08 104.81 108.41 3714800.0 106.51
2020-03-26 110.35 100.5 102.82 109.22 4073900.0 107.3
2020-03-25 108.35 97.03 101.69 101.8 4168100.0 100.01
2020-03-24 102.93 96.37 98.77 102.56 3525000.0 100.76
2020-03-23 101.55 92.04 97.31 94.2 3960800.0 92.55
2020-03-20 103.98 93.1 99.0 101.56 4849700.0 99.78
2020-03-19 100.89 93.84 97.46 98.53 3600900.0 96.8
2020-03-18 108.31 87.35 102.99 99.81 4346700.0 97.32
2020-03-17 110.34 97.78 103.63 110.08 4513400.0 107.34
2020-03-16 114.28 100.69 107.75 101.42 4112700.0 98.89
2020-03-13 123.42 113.05 122.71 121.86 5280200.0 118.82
2020-03-12 126.53 116.55 124.0 116.74 3339900.0 113.83
2020-03-11 136.65 129.67 135.05 131.29 2664200.0 128.02
2020-03-10 139.32 133.88 139.07 139.1 2602200.0 135.63
2020-03-09 142.0 131.96 135.65 134.97 3246600.0 131.61
2020-03-06 145.45 139.26 139.87 144.82 3488900.0 141.21
2020-03-05 148.18 143.13 148.18 144.89 2569500.0 141.28
2020-03-04 152.27 146.64 147.9 151.94 2147900.0 148.15
2020-03-03 153.56 145.24 152.12 146.18 2838300.0 142.54
2020-03-02 152.14 145.01 145.13 151.81 3069400.0 148.03
2020-02-28 147.8 142.24 146.98 145.03 3792900.0 141.41
2020-02-27 158.09 150.05 156.24 150.11 3118900.0 146.37
2020-02-26 160.14 156.88 158.23 158.03 2354700.0 154.09
2020-02-25 160.73 156.55 160.26 157.21 2502200.0 153.29
2020-02-24 162.66 159.73 160.86 160.49 1919200.0 156.49
2020-02-21 164.05 162.65 162.65 163.75 1267700.0 159.67
2020-02-20 164.0 162.68 163.74 163.15 2265600.0 159.08
2020-02-19 164.39 162.58 163.94 164.21 1451100.0 160.12
2020-02-18 164.76 163.08 164.42 163.5 1366100.0 159.42