Stockscreener 앱 받기
0.18%
시간 외 거래:
Chubb Limited 주식 (CB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $289.1 | $284.5 | $4.57 | 1,003,895.0 | +0.18% |
| 2025-05-02 | $287.8 | $283.8 | $3.99 | 1,482,154.0 | +1.42% |
| 2025-05-01 | $285.1 | $281.1 | $3.94 | 1,370,554.0 | -0.98% |
| 2025-04-30 | $286.6 | $279.3 | $7.33 | 1,959,306.0 | +0.40% |
| 2025-04-29 | $285.4 | $280.8 | $4.61 | 1,761,632.0 | +0.98% |
| 2025-04-28 | $282.6 | $279.5 | $3.09 | 1,575,489.0 | +1.10% |
| 2025-04-25 | $281.5 | $276.0 | $5.55 | 2,380,922.0 | -1.02% |
| 2025-04-24 | $284.4 | $281.3 | $3.06 | 1,963,778.0 | -0.88% |
| 2025-04-23 | $289.9 | $279.7 | $10.19 | 2,102,162.0 | -2.04% |
| 2025-04-22 | $292.2 | $282.3 | $9.91 | 1,632,345.0 | +3.80% |
| 2025-04-21 | $285.9 | $277.3 | $8.59 | 1,486,795.0 | -2.03% |
| 2025-04-17 | $287.3 | $282.3 | $4.95 | 2,477,528.0 | +0.18% |
| 2025-04-16 | $290.5 | $284.1 | $6.35 | 1,461,553.0 | +0.09% |
| 2025-04-15 | $289.1 | $284.5 | $4.62 | 1,118,622.0 | -1.23% |
| 2025-04-14 | $290.6 | $283.7 | $6.90 | 1,381,429.0 | +1.75% |
| 2025-04-11 | $284.6 | $276.2 | $8.42 | 2,562,468.0 | +0.36% |
| 2025-04-10 | $288.5 | $277.2 | $11.26 | 1,821,677.0 | -0.80% |
| 2025-04-09 | $287.3 | $266.7 | $20.53 | 2,609,459.0 | +3.50% |
| 2025-04-08 | $284.7 | $271.3 | $13.39 | 1,940,113.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $289.1 | $281.1 | $7.94 | 4,860,498.0 | +0.61% |
| 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% |
0.23%
0.05%
자본화:
|
볼륨(24시간):