U.S. Markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
292.80-0.85 (-0.29%)
Al cierre: 04:00PM EST
292.77 -0.03 (-0.01%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 2024298.00298.00291.08292.80292.804,414,100
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
16 nov 2023220.00222.77218.94221.45221.453,712,300
15 nov 2023220.75221.37217.66219.42219.424,800,700
14 nov 2023219.00221.25217.95221.18221.184,743,800
13 nov 2023212.57216.14211.76215.28215.283,306,600
10 nov 2023209.40214.27208.84213.63213.634,112,600
09 nov 2023213.57213.58209.07210.01210.014,731,400
08 nov 2023212.42212.52209.65211.47211.473,433,500
07 nov 2023209.50213.34208.96211.84211.845,467,100
06 nov 2023208.21208.48204.69207.42207.423,729,700
03 nov 2023209.39210.18207.20207.47207.473,859,100
02 nov 2023206.31208.26205.95208.11208.114,963,600
01 nov 2023200.92204.49200.49203.91203.913,593,600
31 oct 2023200.42201.91198.66200.83200.833,425,400
30 oct 2023199.00200.58197.08199.27199.273,438,300
27 oct 2023197.30198.31195.41196.57196.573,168,600
26 oct 2023197.42199.66193.68196.25196.255,149,100
25 oct 2023203.20203.74195.43197.06197.064,490,000
24 oct 2023203.73204.64200.93204.22204.223,959,600
23 oct 2023199.90203.57197.85202.00202.004,564,100
20 oct 2023207.36208.11202.12203.73203.735,537,500
19 oct 2023206.45210.95205.53208.32208.324,995,900
18 oct 2023208.88209.63204.19204.83204.833,380,800
17 oct 2023206.49211.94206.00209.84209.844,006,100
16 oct 2023205.84209.49205.04208.53208.533,623,200
13 oct 2023205.11207.14203.21204.59204.593,677,500
12 oct 2023207.83208.58203.27205.68205.683,548,500
11 oct 2023207.23209.20204.41206.85206.853,971,000
10 oct 2023207.64209.22206.26206.88206.884,503,500
09 oct 2023204.89208.28204.69207.22207.222,781,100
06 oct 2023200.48208.27199.89207.36207.364,988,200
05 oct 2023202.00202.15198.49202.01202.013,592,600
04 oct 2023200.88202.74199.51201.87201.873,656,400
03 oct 2023202.75203.57197.42199.83199.834,622,400
02 oct 2023200.80205.11200.52203.71203.713,745,700
*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...