U.S. markets close in 2 hours 30 minutes

(CRM.MX)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20244,385.004,389.004,385.004,389.004,389.0071
25 jun 20244,378.004,378.004,360.004,370.004,370.00299
24 jun 20244,390.004,390.004,335.004,335.004,335.002,094
21 jun 20244,438.004,459.974,401.014,433.224,433.225,513
20 jun 20244,340.004,466.004,340.004,460.004,460.005,605
19 jun 20244,274.634,274.634,274.634,274.634,274.63-
18 jun 20244,235.004,279.994,213.014,274.634,274.632,033
17 jun 20244,282.004,289.994,213.004,273.604,273.6019,662
14 jun 20244,200.004,339.004,200.004,290.004,290.002,344
13 jun 20244,345.004,356.004,237.384,250.804,250.801,701
12 jun 20244,488.004,505.474,411.034,425.914,425.913,404
11 jun 20244,420.004,509.004,420.004,445.004,445.003,153
10 jun 20244,486.004,501.004,416.004,416.004,416.008,269
07 jun 20244,330.874,467.004,300.004,467.004,467.002,131
06 jun 20244,165.984,349.004,165.984,330.874,330.872,813
05 jun 20244,089.114,151.324,082.004,148.134,148.13961
04 jun 20244,275.004,275.004,175.004,196.044,196.044,086
03 jun 20244,010.004,135.004,010.004,106.004,106.004,554
31 may 20243,690.013,966.383,690.013,933.463,933.4625,595
30 may 20243,816.003,816.003,600.003,675.683,675.6812,992
29 may 20244,530.004,718.994,530.004,611.104,611.102,542
28 may 20244,530.004,555.004,477.004,515.834,515.83965
27 may 20244,514.004,514.004,514.004,514.004,514.00-
24 may 20244,625.194,625.194,514.004,514.004,514.002,235
23 may 20244,705.004,705.004,655.244,655.244,655.242,347
22 may 20244,766.334,766.334,766.334,766.334,766.3336
21 may 20244,753.794,764.004,737.434,737.434,737.4340
20 may 20244,757.174,766.004,751.114,753.804,753.80288
17 may 20244,750.004,750.004,736.274,736.274,736.27311
16 may 20244,830.004,830.004,759.114,768.004,768.001,837
15 may 20244,738.004,784.004,735.004,775.004,775.001,017
14 may 20244,660.784,665.004,645.004,665.004,665.00945
13 may 20244,651.754,666.294,651.754,652.004,652.00116
10 may 20244,648.004,648.004,648.004,648.004,648.001,547
09 may 20244,650.004,650.004,640.004,640.004,640.001,560
08 may 20244,722.004,722.004,612.514,715.004,715.00191
07 may 20244,710.004,710.004,698.004,698.004,698.00449
06 may 20244,761.594,761.594,649.004,650.004,650.00312
03 may 20244,600.004,691.004,600.004,650.004,650.00893
02 may 20244,569.934,569.934,569.934,569.934,569.93182
30 abr 20244,600.014,619.044,600.014,601.004,601.00557
29 abr 20244,700.004,700.004,685.804,685.804,685.801,404
26 abr 20244,712.004,712.004,712.004,712.004,712.0020
25 abr 20244,674.004,682.104,655.004,678.004,678.00173
24 abr 20244,732.004,732.004,655.014,655.014,655.0190
23 abr 20244,652.004,652.004,652.004,652.004,652.00306
22 abr 20244,760.004,760.004,650.004,656.004,656.00660
19 abr 20244,667.184,675.004,617.704,617.704,617.70317
18 abr 20244,670.004,670.004,670.004,670.004,670.001,610
17 abr 20244,746.504,746.504,690.004,690.004,690.00795
16 abr 20244,630.004,755.004,630.004,746.504,746.50199
15 abr 20244,733.004,733.004,574.604,580.504,580.501,280
12 abr 20244,905.004,905.004,905.004,905.004,905.00-
11 abr 20244,900.014,910.004,900.014,905.004,905.00164
10 abr 20244,950.004,950.004,917.504,917.504,917.50842
09 abr 20244,961.004,961.004,948.004,948.004,948.00947
08 abr 20244,900.024,900.024,900.024,900.024,900.0213
05 abr 20244,970.004,970.004,970.004,970.004,970.00531
04 abr 20244,953.904,975.004,953.904,975.004,975.00616
03 abr 20244,956.915,074.004,956.915,059.995,059.9970
02 abr 20245,000.005,000.005,000.005,000.005,000.0026
01 abr 20244,988.425,034.004,988.425,024.005,024.00410
27 mar 20244,960.004,976.004,960.004,976.004,976.0039
26 mar 20245,117.005,117.005,117.005,117.005,117.0010
25 mar 20245,100.025,128.004,997.314,997.314,997.31103
22 mar 20245,175.005,175.005,170.005,170.005,170.0052
21 mar 20245,200.005,222.405,145.005,145.005,145.00304
20 mar 20245,060.005,121.005,060.005,121.005,121.0015
19 mar 20244,941.025,052.004,941.025,052.005,052.0051
15 mar 20244,987.004,995.014,900.004,914.444,914.445,478
14 mar 20245,062.505,062.505,058.005,058.005,058.001,169
13 mar 20245,100.005,115.005,100.005,115.005,115.00318
13 mar 20240.4 Dividendo
12 mar 20245,137.005,165.005,137.005,155.005,154.603,110
11 mar 20245,130.005,130.005,114.215,114.215,113.81655
08 mar 20245,100.005,150.005,100.005,136.005,135.6071
07 mar 20245,130.005,151.005,002.025,108.505,108.10702
06 mar 20245,144.005,144.005,128.105,130.005,129.60235
05 mar 20245,096.015,096.015,000.025,000.024,999.63248
04 mar 20245,364.005,365.005,258.225,365.005,364.58433
01 mar 20245,358.005,418.725,358.005,398.005,397.581,027
29 feb 20245,150.005,281.405,044.655,277.045,276.632,525
28 feb 20245,090.005,149.975,090.005,119.805,119.404,823
27 feb 20245,075.005,115.005,035.015,095.505,095.102,395
26 feb 20245,080.015,188.005,080.015,130.005,129.60851
23 feb 20245,067.005,067.004,980.005,024.885,024.49908
22 feb 20245,037.255,039.905,005.305,022.285,021.891,224
21 feb 20244,784.004,802.504,670.014,802.504,802.131,055
20 feb 20244,940.004,940.004,871.004,882.004,881.621,219
19 feb 20244,954.004,954.004,954.004,954.004,953.62-
16 feb 20244,905.034,964.004,905.034,954.004,953.6242
15 feb 20244,937.004,971.004,937.004,964.994,964.60743
14 feb 20244,837.514,950.004,837.514,895.474,895.09113
13 feb 20244,850.004,850.014,800.004,800.004,799.63105
12 feb 20244,920.004,937.004,920.004,920.004,919.62740
09 feb 20245,016.005,027.004,977.004,977.004,976.61142
08 feb 20244,941.005,012.454,941.005,003.795,003.40486
07 feb 20244,919.004,941.004,910.004,941.004,940.62372
06 feb 20244,833.004,855.004,833.004,855.004,854.62287
02 feb 20244,870.504,920.004,870.004,920.004,919.62759
*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...