Salesforce, Inc. (CRM.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:57PM ART
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 18,706.00 | 19,598.00 | 18,000.00 | 19,214.50 | 19,214.50 | 491 |
| 24 may 2024 | 19,175.00 | 19,175.00 | 18,434.50 | 18,672.50 | 18,672.50 | 1,421 |
| 23 may 2024 | 19,799.00 | 20,246.00 | 19,043.00 | 19,383.00 | 19,383.00 | 1,816 |
| 22 may 2024 | 19,101.50 | 19,931.00 | 19,101.50 | 19,796.50 | 19,796.50 | 1,509 |
| 21 may 2024 | 18,113.00 | 18,963.00 | 18,111.00 | 18,853.50 | 18,853.50 | 1,604 |
| 20 may 2024 | 17,642.00 | 18,143.50 | 17,484.50 | 18,126.50 | 18,126.50 | 1,184 |
| 17 may 2024 | 17,550.00 | 17,635.00 | 17,440.00 | 17,527.50 | 17,527.50 | 222 |
| 16 may 2024 | 17,798.00 | 17,798.00 | 17,340.50 | 17,399.50 | 17,399.50 | 2,125 |
| 15 may 2024 | 17,027.50 | 17,524.00 | 17,027.50 | 17,489.00 | 17,489.00 | 5,265 |
| 14 may 2024 | 16,600.00 | 16,740.50 | 16,459.50 | 16,683.50 | 16,683.50 | 1,056 |
| 13 may 2024 | 16,497.50 | 16,615.00 | 16,476.00 | 16,523.50 | 16,523.50 | 2,391 |
| 10 may 2024 | 16,721.00 | 16,824.00 | 16,493.50 | 16,575.50 | 16,575.50 | 491 |
| 09 may 2024 | 16,730.00 | 16,730.00 | 16,363.00 | 16,545.50 | 16,545.50 | 524 |
| 08 may 2024 | 16,900.50 | 17,021.00 | 16,643.50 | 16,688.50 | 16,688.50 | 644 |
| 07 may 2024 | 17,054.00 | 17,211.50 | 16,804.00 | 16,904.50 | 16,904.50 | 1,004 |
| 06 may 2024 | 17,082.00 | 17,206.00 | 16,774.50 | 16,990.50 | 16,990.50 | 1,075 |
| 03 may 2024 | 17,085.00 | 17,322.50 | 16,958.00 | 17,024.00 | 17,024.00 | 1,400 |
| 02 may 2024 | 16,390.00 | 16,941.50 | 16,316.00 | 16,905.00 | 16,905.00 | 1,376 |
| 30 abr 2024 | 16,550.00 | 16,684.50 | 16,261.50 | 16,300.00 | 16,300.00 | 712 |
| 29 abr 2024 | 16,500.00 | 16,707.00 | 16,490.00 | 16,700.00 | 16,700.00 | 834 |
| 26 abr 2024 | 16,489.00 | 16,802.00 | 16,455.00 | 16,519.50 | 16,519.50 | 149 |
| 25 abr 2024 | 15,932.00 | 16,371.00 | 15,827.00 | 16,359.00 | 16,359.00 | 963 |
| 24 abr 2024 | 16,200.00 | 16,368.00 | 16,055.00 | 16,194.00 | 16,194.00 | 603 |
| 23 abr 2024 | 16,051.50 | 16,197.00 | 15,932.00 | 16,147.00 | 16,147.00 | 1,353 |
| 22 abr 2024 | 16,025.00 | 16,374.50 | 15,910.50 | 16,071.00 | 16,071.00 | 1,130 |
| 19 abr 2024 | 15,854.00 | 16,102.50 | 15,854.00 | 16,020.00 | 16,020.00 | 1,145 |
| 18 abr 2024 | 16,307.00 | 16,307.00 | 15,904.00 | 16,123.00 | 16,123.00 | 704 |
| 17 abr 2024 | 16,652.50 | 16,652.50 | 16,246.50 | 16,337.50 | 16,337.50 | 817 |
| 16 abr 2024 | 16,368.00 | 16,800.00 | 16,295.50 | 16,624.00 | 16,624.00 | 2,410 |
| 15 abr 2024 | 16,500.00 | 16,732.00 | 16,119.00 | 16,273.50 | 16,273.50 | 1,864 |
| 12 abr 2024 | 17,322.00 | 17,436.00 | 17,141.00 | 17,177.50 | 17,177.50 | 523 |
| 11 abr 2024 | 17,425.00 | 17,502.00 | 17,224.00 | 17,403.00 | 17,403.00 | 18 |
| 10 abr 2024 | 17,699.50 | 17,699.50 | 17,259.50 | 17,391.00 | 17,391.00 | 987 |
| 09 abr 2024 | 17,390.50 | 17,525.00 | 17,227.00 | 17,473.00 | 17,473.00 | 858 |
| 08 abr 2024 | 17,568.00 | 17,688.00 | 17,266.50 | 17,387.50 | 17,387.50 | 1,024 |
| 05 abr 2024 | 17,342.50 | 17,602.00 | 17,164.00 | 17,569.00 | 17,569.00 | 1,203 |
| 04 abr 2024 | 18,073.00 | 18,097.50 | 17,233.50 | 17,241.00 | 17,241.00 | 1,322 |
| 03 abr 2024 | 18,110.00 | 18,525.50 | 17,986.50 | 18,072.00 | 18,072.00 | 1,590 |
| 27 mar 2024 | 18,457.50 | 18,500.00 | 18,039.00 | 18,125.50 | 18,125.50 | 1,534 |
| 26 mar 2024 | 18,435.00 | 18,839.00 | 18,400.00 | 18,634.00 | 18,634.00 | 2,266 |
| 25 mar 2024 | 18,697.50 | 18,754.00 | 18,322.50 | 18,326.50 | 18,326.50 | 2,725 |
| 22 mar 2024 | 18,900.00 | 18,957.00 | 18,670.00 | 18,734.50 | 18,734.50 | 1,547 |
| 21 mar 2024 | 18,835.00 | 19,111.50 | 18,800.00 | 18,897.00 | 18,897.00 | 1,858 |
| 20 mar 2024 | 18,000.00 | 18,742.00 | 18,000.00 | 18,660.50 | 18,660.50 | 825 |
| 19 mar 2024 | 17,899.50 | 18,157.00 | 17,718.50 | 18,148.50 | 18,148.50 | 543 |
| 18 mar 2024 | 17,500.00 | 18,078.50 | 17,500.00 | 17,937.50 | 17,937.50 | 1,123 |
| 15 mar 2024 | 17,564.00 | 17,737.00 | 17,361.00 | 17,553.00 | 17,553.00 | 452 |
| 14 mar 2024 | 17,800.00 | 18,100.00 | 17,703.50 | 17,878.50 | 17,878.50 | 614 |
| 13 mar 2024 | 18,327.00 | 18,591.50 | 17,826.00 | 17,831.50 | 17,831.50 | 944 |
| 13 mar 2024 | 0.022222 Dividendo | |||||
| 12 mar 2024 | 17,440.00 | 18,788.00 | 17,440.00 | 18,239.00 | 18,238.98 | 889 |
| 11 mar 2024 | 17,152.50 | 17,672.00 | 16,860.50 | 17,414.50 | 17,414.48 | 926 |
| 08 mar 2024 | 17,600.00 | 17,955.50 | 17,145.50 | 17,834.50 | 17,834.48 | 820 |
| 07 mar 2024 | 17,000.00 | 18,000.00 | 17,000.00 | 17,340.00 | 17,339.98 | 685 |
| 06 mar 2024 | 16,720.00 | 17,801.50 | 16,720.00 | 17,280.00 | 17,279.98 | 2,559 |
| 05 mar 2024 | 18,750.00 | 19,068.50 | 17,205.00 | 17,326.50 | 17,326.48 | 1,415 |
| 04 mar 2024 | 19,200.00 | 19,630.00 | 18,475.00 | 18,769.00 | 18,768.98 | 2,265 |
| 01 mar 2024 | 18,300.00 | 19,469.00 | 17,988.50 | 19,114.00 | 19,113.98 | 2,812 |
| 29 feb 2024 | 17,900.00 | 18,439.00 | 17,804.50 | 18,312.50 | 18,312.48 | 6,207 |
| 28 feb 2024 | 17,271.50 | 19,320.00 | 17,271.50 | 17,817.50 | 17,817.48 | 3,313 |
| 27 feb 2024 | 18,246.00 | 18,868.50 | 17,982.00 | 18,180.00 | 18,179.98 | 1,701 |
| 26 feb 2024 | 19,000.00 | 19,799.00 | 17,700.00 | 18,446.50 | 18,446.48 | 1,758 |
| 23 feb 2024 | 17,892.00 | 18,250.00 | 17,720.00 | 18,186.50 | 18,186.48 | 2,310 |
| 22 feb 2024 | 17,847.50 | 18,205.00 | 17,604.00 | 17,843.50 | 17,843.48 | 1,318 |
| 21 feb 2024 | 17,760.00 | 17,832.50 | 17,279.50 | 17,403.50 | 17,403.48 | 2,140 |
| 20 feb 2024 | 18,448.00 | 19,149.00 | 17,625.00 | 18,100.00 | 18,099.98 | 1,669 |
| 19 feb 2024 | 17,811.00 | 18,500.00 | 16,670.00 | 18,500.00 | 18,499.98 | 1,561 |
| 16 feb 2024 | 18,606.00 | 19,450.00 | 17,612.00 | 17,827.50 | 17,827.48 | 1,856 |
| 15 feb 2024 | 19,000.00 | 19,317.50 | 18,563.50 | 18,606.00 | 18,605.98 | 1,166 |
| 14 feb 2024 | 20,700.00 | 20,700.00 | 18,634.00 | 18,855.00 | 18,854.98 | 18,247 |
| 09 feb 2024 | 20,284.00 | 20,705.00 | 19,994.50 | 20,074.00 | 20,073.98 | 820 |
| 08 feb 2024 | 20,275.00 | 20,735.00 | 20,107.00 | 20,168.00 | 20,167.98 | 877 |
| 07 feb 2024 | 20,000.00 | 20,950.00 | 19,550.00 | 20,274.50 | 20,274.48 | 746 |
| 06 feb 2024 | 20,712.00 | 21,500.00 | 19,564.50 | 19,821.00 | 19,820.98 | 697 |
| 05 feb 2024 | 20,500.00 | 21,102.00 | 20,141.00 | 20,712.00 | 20,711.97 | 624 |
| 02 feb 2024 | 20,600.00 | 21,357.00 | 20,214.00 | 20,521.00 | 20,520.97 | 778 |
| 01 feb 2024 | 19,800.00 | 20,550.00 | 19,444.00 | 20,450.50 | 20,450.48 | 428 |
| 31 ene 2024 | 20,285.00 | 20,542.50 | 19,221.00 | 19,636.00 | 19,635.98 | 692 |
| 30 ene 2024 | 20,930.00 | 20,930.00 | 20,062.00 | 20,390.00 | 20,389.98 | 553 |
| 29 ene 2024 | 19,600.00 | 20,210.00 | 19,247.00 | 20,127.50 | 20,127.48 | 546 |
| 26 ene 2024 | 19,800.00 | 20,226.00 | 18,986.00 | 19,406.50 | 19,406.48 | 601 |
| 25 ene 2024 | 20,200.00 | 20,650.50 | 19,521.00 | 19,785.50 | 19,785.48 | 349 |
| 24 ene 2024 | 19,750.00 | 20,426.50 | 19,414.00 | 20,074.50 | 20,074.48 | 398 |
| 23 ene 2024 | 20,500.00 | 20,992.00 | 19,750.00 | 19,750.00 | 19,749.98 | 722 |
| 22 ene 2024 | 20,500.00 | 21,089.00 | 20,337.00 | 20,491.00 | 20,490.97 | 986 |
| 19 ene 2024 | 19,639.00 | 20,689.50 | 19,305.00 | 20,377.00 | 20,376.98 | 3,215 |
| 18 ene 2024 | 19,006.00 | 20,034.50 | 18,600.50 | 19,638.00 | 19,637.98 | 749 |
| 17 ene 2024 | 18,087.00 | 19,255.00 | 17,779.50 | 19,109.50 | 19,109.48 | 1,031 |
| 16 ene 2024 | 17,943.50 | 19,100.00 | 16,900.00 | 18,087.00 | 18,086.98 | 1,218 |
| 15 ene 2024 | 18,500.00 | 19,459.00 | 17,694.00 | 18,250.00 | 18,249.98 | 403 |
| 12 ene 2024 | 17,250.00 | 18,407.50 | 16,837.00 | 17,795.50 | 17,795.48 | 746 |
| 11 ene 2024 | 17,286.00 | 19,323.00 | 17,032.50 | 17,250.00 | 17,249.98 | 1,544 |
| 10 ene 2024 | 17,700.00 | 18,509.00 | 17,192.00 | 17,286.00 | 17,285.98 | 1,166 |
| 09 ene 2024 | 18,000.00 | 18,306.00 | 17,314.50 | 17,645.50 | 17,645.48 | 2,100 |
| 08 ene 2024 | 16,500.00 | 17,404.00 | 15,550.00 | 17,290.00 | 17,289.98 | 1,891 |
| 05 ene 2024 | 15,700.00 | 15,990.50 | 14,994.00 | 15,891.00 | 15,890.98 | 1,100 |
| 04 ene 2024 | 14,800.00 | 15,266.50 | 14,155.00 | 15,253.50 | 15,253.48 | 1,016 |
| 03 ene 2024 | 14,114.00 | 14,733.00 | 13,584.50 | 14,634.00 | 14,633.98 | 987 |
| 02 ene 2024 | 14,771.50 | 15,031.00 | 13,636.50 | 14,114.00 | 14,113.98 | 1,000 |
| 29 dic 2023 | 13,975.00 | 14,551.50 | 13,646.50 | 14,203.50 | 14,203.48 | 742 |
| *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.