Salesforce, Inc. (0QYJ.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:50PM BST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 03 jul 2024 | 257.30 | 261.20 | 256.91 | 165.00 | 165.00 | 13,441 |
| 02 jul 2024 | 255.00 | 257.67 | 254.00 | 165.00 | 165.00 | 7,838 |
| 01 jul 2024 | 258.01 | 259.36 | 254.53 | 165.00 | 165.00 | 8,272 |
| 28 jun 2024 | 253.58 | 260.17 | 253.33 | 165.00 | 165.00 | 23,269 |
| 27 jun 2024 | 242.95 | 258.50 | 242.95 | 165.00 | 165.00 | 17,560 |
| 26 jun 2024 | 242.25 | 242.26 | 240.00 | 165.00 | 165.00 | 8,186 |
| 25 jun 2024 | 240.40 | 243.02 | 239.50 | 165.00 | 165.00 | 14,017 |
| 24 jun 2024 | 245.05 | 245.05 | 240.09 | 165.00 | 165.00 | 44,069 |
| 21 jun 2024 | 242.17 | 245.31 | 240.19 | 165.00 | 165.00 | 15,393 |
| 20 jun 2024 | 233.00 | 243.07 | 232.15 | 165.00 | 165.00 | 76,678 |
| 19 jun 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 26 |
| 18 jun 2024 | 230.66 | 231.52 | 229.33 | 165.00 | 165.00 | 17,272 |
| 17 jun 2024 | 231.94 | 231.94 | 227.83 | 165.00 | 165.00 | 5,640 |
| 14 jun 2024 | 230.99 | 235.09 | 229.28 | 165.00 | 165.00 | 20,665 |
| 13 jun 2024 | 235.45 | 235.52 | 229.75 | 165.00 | 165.00 | 12,954 |
| 12 jun 2024 | 243.65 | 243.65 | 236.10 | 165.00 | 165.00 | 88,131 |
| 11 jun 2024 | 241.02 | 243.72 | 236.26 | 165.00 | 165.00 | 18,120 |
| 10 jun 2024 | 241.12 | 243.34 | 240.51 | 165.00 | 165.00 | 9,271 |
| 07 jun 2024 | 242.72 | 243.88 | 240.37 | 165.00 | 165.00 | 8,766 |
| 06 jun 2024 | 237.44 | 246.65 | 236.51 | 165.00 | 165.00 | 57,603 |
| 05 jun 2024 | 234.90 | 236.49 | 231.50 | 165.00 | 165.00 | 20,427 |
| 04 jun 2024 | 235.61 | 240.69 | 232.28 | 165.00 | 165.00 | 146,889 |
| 03 jun 2024 | 234.94 | 241.00 | 230.24 | 165.00 | 165.00 | 35,433 |
| 31 may 2024 | 221.00 | 229.21 | 216.09 | 165.00 | 165.00 | 62,248 |
| 30 may 2024 | 230.00 | 230.00 | 212.00 | 165.00 | 165.00 | 111,097 |
| 29 may 2024 | 269.03 | 272.81 | 267.94 | 165.00 | 165.00 | 10,412 |
| 28 may 2024 | 273.53 | 274.64 | 267.57 | 165.00 | 165.00 | 5,116 |
| 24 may 2024 | 274.95 | 274.95 | 268.53 | 165.00 | 165.00 | 4,994 |
| 23 may 2024 | 286.00 | 287.00 | 278.16 | 165.00 | 165.00 | 8,799 |
| 22 may 2024 | 283.52 | 287.02 | 282.93 | 165.00 | 165.00 | 5,252 |
| 21 may 2024 | 285.80 | 287.16 | 283.66 | 165.00 | 165.00 | 2,165 |
| 20 may 2024 | 285.99 | 287.75 | 285.10 | 165.00 | 165.00 | 1,894 |
| 17 may 2024 | 285.82 | 287.44 | 285.11 | 165.00 | 165.00 | 1,860 |
| 16 may 2024 | 288.31 | 290.00 | 285.38 | 165.00 | 165.00 | 3,223 |
| 15 may 2024 | 279.93 | 284.30 | 279.93 | 165.00 | 165.00 | 4,435 |
| 14 may 2024 | 276.62 | 278.86 | 275.00 | 165.00 | 165.00 | 2,643 |
| 13 may 2024 | 277.40 | 277.72 | 275.30 | 165.00 | 165.00 | 4,439 |
| 10 may 2024 | 275.69 | 279.56 | 275.02 | 165.00 | 165.00 | 3,786 |
| 09 may 2024 | 278.96 | 279.07 | 270.00 | 165.00 | 165.00 | 3,820 |
| 08 may 2024 | 276.97 | 279.90 | 275.73 | 165.00 | 165.00 | 1,905 |
| 07 may 2024 | 276.00 | 278.90 | 274.21 | 165.00 | 165.00 | 3,067 |
| 03 may 2024 | 276.95 | 277.17 | 274.67 | 165.00 | 165.00 | 3,919 |
| 02 may 2024 | 271.71 | 271.97 | 267.96 | 165.00 | 165.00 | 4,821 |
| 01 may 2024 | 269.02 | 269.48 | 266.52 | 165.00 | 165.00 | 2,783 |
| 30 abr 2024 | 277.39 | 277.39 | 271.40 | 165.00 | 165.00 | 2,535 |
| 29 abr 2024 | 275.28 | 277.05 | 273.39 | 165.00 | 165.00 | 4,254 |
| 26 abr 2024 | 275.19 | 276.79 | 273.53 | 165.00 | 165.00 | 649,447 |
| 25 abr 2024 | 271.60 | 273.29 | 269.25 | 165.00 | 165.00 | 1,896 |
| 24 abr 2024 | 278.00 | 278.88 | 274.49 | 165.00 | 165.00 | 8,652 |
| 23 abr 2024 | 273.81 | 275.01 | 270.28 | 165.00 | 165.00 | 1,114,229 |
| 22 abr 2024 | 276.96 | 279.49 | 269.73 | 165.00 | 165.00 | 1,181,102 |
| 19 abr 2024 | 271.00 | 273.08 | 265.51 | 165.00 | 165.00 | 4,431 |
| 18 abr 2024 | 276.60 | 276.60 | 269.87 | 165.00 | 165.00 | 5,848 |
| 17 abr 2024 | 277.45 | 278.23 | 274.70 | 165.00 | 165.00 | 4,594 |
| 16 abr 2024 | 273.31 | 280.49 | 272.43 | 165.00 | 165.00 | 2,099,266 |
| 15 abr 2024 | 295.77 | 295.77 | 274.26 | 165.00 | 165.00 | 17,527 |
| 12 abr 2024 | 298.76 | 298.76 | 293.95 | 165.00 | 165.00 | 10,072 |
| 11 abr 2024 | 301.07 | 301.07 | 296.43 | 165.00 | 165.00 | 3,233 |
| 10 abr 2024 | 299.30 | 300.97 | 298.31 | 165.00 | 165.00 | 5,256 |
| 09 abr 2024 | 303.41 | 305.49 | 299.39 | 165.00 | 165.00 | 3,160 |
| 08 abr 2024 | 301.07 | 303.40 | 299.42 | 165.00 | 165.00 | 2,446 |
| 05 abr 2024 | 294.17 | 303.32 | 293.42 | 165.00 | 165.00 | 4,212 |
| 04 abr 2024 | 308.61 | 311.20 | 292.06 | 165.00 | 165.00 | 7,380 |
| 03 abr 2024 | 303.35 | 307.16 | 303.35 | 165.00 | 165.00 | 3,009 |
| 02 abr 2024 | 302.05 | 302.89 | 294.98 | 165.00 | 165.00 | 6,178 |
| 28 mar 2024 | 300.23 | 302.88 | 298.07 | 165.00 | 165.00 | 5,551 |
| 27 mar 2024 | 307.50 | 309.25 | 298.69 | 165.00 | 165.00 | 5,174 |
| 26 mar 2024 | 307.77 | 307.98 | 305.00 | 165.00 | 165.00 | 6,357 |
| 25 mar 2024 | 307.50 | 307.77 | 302.55 | 165.00 | 165.00 | 462,595 |
| 22 mar 2024 | 309.71 | 310.04 | 306.67 | 165.00 | 165.00 | 7,984 |
| 21 mar 2024 | 307.94 | 311.83 | 306.36 | 165.00 | 165.00 | 12,688 |
| 20 mar 2024 | 302.00 | 306.46 | 300.78 | 165.00 | 165.00 | 4,390 |
| 19 mar 2024 | 298.59 | 301.10 | 296.66 | 165.00 | 165.00 | 637,589 |
| 18 mar 2024 | 295.00 | 300.18 | 295.00 | 165.00 | 165.00 | 4,911 |
| 15 mar 2024 | 297.93 | 300.00 | 294.73 | 165.00 | 165.00 | 5,243 |
| 14 mar 2024 | 305.69 | 309.49 | 302.52 | 165.00 | 165.00 | 4,418 |
| 13 mar 2024 | 304.76 | 307.74 | 303.52 | 165.00 | 165.00 | 2,464 |
| 13 mar 2024 | 0.4 Dividendo | |||||
| 12 mar 2024 | 307.21 | 308.88 | 304.19 | 165.00 | 164.60 | 325,400 |
| 11 mar 2024 | 302.39 | 307.55 | 300.29 | 165.00 | 164.60 | 7,448 |
| 08 mar 2024 | 302.08 | 308.81 | 302.08 | 165.00 | 164.60 | 2,547 |
| 07 mar 2024 | 303.77 | 306.77 | 301.80 | 165.00 | 164.60 | 1,648,447 |
| 06 mar 2024 | 300.85 | 305.97 | 300.85 | 165.00 | 164.60 | 4,382 |
| 05 mar 2024 | 311.09 | 314.64 | 297.45 | 165.00 | 164.60 | 252,013 |
| 04 mar 2024 | 316.00 | 317.15 | 313.49 | 165.00 | 164.60 | 4,046 |
| 01 mar 2024 | 310.40 | 318.72 | 307.00 | 165.00 | 164.60 | 49,973 |
| 29 feb 2024 | 293.50 | 308.50 | 293.50 | 165.00 | 164.60 | 75,719 |
| 28 feb 2024 | 304.70 | 304.70 | 296.61 | 165.00 | 164.60 | 101,839 |
| 27 feb 2024 | 299.30 | 303.09 | 296.68 | 165.00 | 164.60 | 11,268 |
| 26 feb 2024 | 293.00 | 303.82 | 293.00 | 165.00 | 164.60 | 163,283 |
| 23 feb 2024 | 294.09 | 298.00 | 291.47 | 165.00 | 164.60 | 4,527 |
| 22 feb 2024 | 287.50 | 294.28 | 287.50 | 165.00 | 164.60 | 5,043 |
| 21 feb 2024 | 280.72 | 281.78 | 278.31 | 165.00 | 164.60 | 11,767 |
| 20 feb 2024 | 290.05 | 291.09 | 284.19 | 165.00 | 164.60 | 10,094 |
| 19 feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.60 | - |
| 16 feb 2024 | 291.94 | 292.00 | 287.73 | 165.00 | 164.60 | 3,327 |
| 15 feb 2024 | 290.67 | 291.60 | 288.03 | 165.00 | 164.60 | 2,907 |
| 14 feb 2024 | 284.48 | 288.90 | 284.48 | 165.00 | 164.60 | 45,938 |
| 13 feb 2024 | 280.33 | 283.46 | 276.36 | 165.00 | 164.60 | 6,189 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.