U.S. Markets close in 1 hr 47 mins

Salesforce, Inc. (CRM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
295.12-4.02 (-1.35%)
A partir del 02:13PM EDT. Mercado abierto.
Periodo de tiempo:
12 abr 2023 - 12 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 2024296.87297.85293.50295.13295.132,031,419
11 abr 2024299.47301.09296.41299.15299.153,465,800
10 abr 2024298.45300.92298.15299.62299.623,036,400
09 abr 2024303.32305.60299.25302.37302.372,998,100
08 abr 2024301.10303.50299.52301.73301.733,142,900
05 abr 2024293.54303.42293.30301.91301.914,917,600
04 abr 2024308.26311.30292.10294.14294.148,351,000
03 abr 2024303.99307.16303.10304.74304.743,047,400
02 abr 2024297.50304.46294.89304.00304.004,746,100
01 abr 2024301.69303.51299.99302.26302.262,918,100
28 mar 2024300.00302.80299.63301.18301.184,892,300
27 mar 2024307.44309.30298.63301.38301.383,859,900
26 mar 2024307.48307.98304.89305.83305.833,893,900
25 mar 2024303.70307.71302.54306.06306.064,141,200
22 mar 2024309.32310.23306.65307.77307.773,779,000
21 mar 2024307.94311.80306.35308.39308.396,083,900
20 mar 2024301.97307.02300.69306.08306.084,946,600
19 mar 2024298.18301.77296.62301.45301.453,329,900
18 mar 2024299.62300.97296.02300.51300.515,240,500
15 mar 2024298.96300.05293.77294.33294.3311,884,500
14 mar 2024305.00309.49302.00303.32303.324,828,800
13 mar 2024305.00307.73303.11304.68304.685,548,800
12 mar 2024306.71309.04303.87306.62306.624,832,000
11 mar 2024302.64307.61300.25306.00306.004,895,500
08 mar 2024302.20308.87302.20305.28305.284,849,800
07 mar 2024306.00306.77301.75302.42302.426,788,900
06 mar 2024304.65305.89302.74303.77303.778,270,000
05 mar 2024311.31312.55296.14298.75298.759,015,300
04 mar 2024314.57317.65313.54314.64314.649,350,000
01 mar 2024307.00318.71306.62316.88316.889,450,200
29 feb 2024300.00310.54294.79308.82308.8221,737,800
28 feb 2024299.58300.88296.61299.77299.7712,490,800
27 feb 2024301.58301.75296.60299.50299.506,178,800
26 feb 2024295.59303.83295.00300.39300.398,719,300
23 feb 2024298.00298.00291.08292.80292.804,416,800
22 feb 2024292.00294.63291.40293.65293.655,264,300
21 feb 2024280.07283.57278.36283.55283.553,799,000
20 feb 2024289.50290.85284.15286.39286.394,295,500
16 feb 2024292.00292.07287.88289.72289.724,159,100
15 feb 2024291.34292.00288.01291.94291.943,986,500
14 feb 2024285.00289.46284.64289.15289.153,850,700
13 feb 2024280.41283.43276.42281.15281.154,956,600
12 feb 2024290.82291.00287.00287.32287.323,750,000
09 feb 2024293.25295.24291.05291.30291.304,376,300
08 feb 2024289.30293.11288.98291.95291.954,488,400
07 feb 2024287.35289.80285.20288.84288.843,621,400
06 feb 2024287.94288.64281.91285.83285.834,207,200
05 feb 2024286.25289.05281.36288.11288.115,274,800
02 feb 2024285.20288.16283.16285.66285.663,629,600
01 feb 2024282.01285.05281.36283.80283.803,218,300
31 ene 2024284.05285.63280.82281.09281.094,557,300
30 ene 2024287.63289.29286.52287.73287.734,810,900
29 ene 2024281.40288.15281.00287.86287.865,762,300
26 ene 2024279.28283.34278.69279.94279.944,877,400
25 ene 2024278.61279.85276.86279.03279.034,178,000
24 ene 2024279.98280.96276.69276.88276.887,037,800
23 ene 2024280.83281.71275.71276.77276.776,573,800
22 ene 2024283.79285.72280.17280.30280.306,735,900
19 ene 2024276.51282.00275.53280.88280.887,394,000
18 ene 2024273.00275.69272.14274.46274.464,752,400
17 ene 2024268.29271.90264.13271.44271.444,706,500
16 ene 2024269.70271.57267.72269.19269.195,858,700
12 ene 2024271.23275.24271.06271.93271.934,847,000
11 ene 2024268.00272.96265.10271.38271.389,012,600
10 ene 2024263.27266.46262.75264.13264.135,128,300
09 ene 2024259.50263.93258.78261.34261.344,571,800
08 ene 2024252.21261.56251.39260.87260.876,626,000
05 ene 2024251.21253.91250.17251.12251.123,675,600
04 ene 2024251.83252.64249.84251.24251.244,489,800
03 ene 2024253.50254.16251.77251.84251.845,097,100
02 ene 2024260.54260.56253.77256.13256.134,741,400
29 dic 2023265.01265.65262.65263.14263.143,705,500
28 dic 2023266.50266.92265.30265.58265.582,958,700
27 dic 2023265.94267.01265.40266.72266.723,387,000
26 dic 2023265.53266.53264.62266.22266.223,218,800
22 dic 2023267.26268.15265.30266.34266.343,109,900
21 dic 2023264.75268.36264.24267.25267.255,160,700
20 dic 2023261.66264.92260.08260.25260.254,510,500
19 dic 2023265.47266.58263.74264.34264.344,665,500
18 dic 2023259.82265.59259.68263.59263.597,498,500
15 dic 2023255.01262.31254.51261.60261.6013,736,800
14 dic 2023256.50258.77253.22257.21257.216,613,200
13 dic 2023257.51259.12255.16257.32257.326,567,600
12 dic 2023251.80256.58251.02256.45256.455,827,600
11 dic 2023250.00253.52249.71252.10252.104,766,000
08 dic 2023248.55252.09248.00250.81250.814,604,600
07 dic 2023248.75250.73246.89248.85248.856,568,200
06 dic 2023251.52253.98248.85249.13249.135,374,800
05 dic 2023249.99251.67248.64251.02251.025,771,500
04 dic 2023252.80255.12249.85250.66250.6611,429,200
01 dic 2023250.00263.43249.70260.00260.0014,530,700
30 nov 2023249.05252.50243.65251.90251.9024,425,700
29 nov 2023228.61231.50227.26230.35230.3512,327,400
28 nov 2023223.61225.53222.23224.92224.925,535,300
27 nov 2023225.50226.22224.25224.79224.794,885,500
24 nov 2023224.36224.49222.12224.38224.381,869,100
22 nov 2023224.30225.69223.21223.84223.843,893,600
21 nov 2023224.00225.97223.54224.32224.323,852,300
20 nov 2023221.43226.10220.62225.13225.134,599,300
17 nov 2023221.17222.79220.38221.22221.223,634,900
*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...