U.S. markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
262.71+6.19 (+2.41%)
Al cierre: 04:00PM EDT
262.41 -0.30 (-0.11%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 2024258.17264.49257.07262.71262.716,126,400
25 jul 2024254.74264.08251.72256.52256.527,155,800
24 jul 2024253.63255.91248.90249.78249.785,204,100
23 jul 2024256.59257.33253.75256.06256.063,905,500
22 jul 2024248.75255.58248.00254.08254.085,647,600
19 jul 2024248.65248.99245.17247.63247.634,468,900
18 jul 2024252.14252.45245.72247.35247.356,351,600
17 jul 2024254.00255.57249.61251.22251.225,625,300
16 jul 2024253.78256.78252.67256.03256.034,780,400
15 jul 2024256.02256.39252.12252.86252.864,404,300
12 jul 2024251.62255.29249.69253.97253.974,705,500
11 jul 2024252.60255.42250.92251.12251.125,341,800
10 jul 2024251.20254.80246.11252.59252.598,947,700
09 jul 2024256.09257.00251.09252.43252.437,014,900
09 jul 20240.4 Dividendo
08 jul 2024261.38262.84257.19257.37256.976,539,300
05 jul 2024262.72265.81261.32263.19262.786,562,100
03 jul 2024256.98261.22256.94260.95260.544,755,700
02 jul 2024255.05257.73254.06256.19255.795,130,600
01 jul 2024258.15259.48254.53256.21255.815,871,700
28 jun 2024253.50260.18253.18257.10256.7012,619,300
27 jun 2024245.00258.60244.45252.85252.4612,869,000
26 jun 2024241.47243.61239.90243.15242.774,524,700
25 jun 2024241.78243.10239.87241.76241.386,216,600
24 jun 2024243.19244.41239.81239.94239.577,545,700
21 jun 2024240.57245.37240.19245.06244.6815,928,800
20 jun 2024232.85243.77232.85241.80241.4214,809,600
18 jun 2024230.48232.29229.23231.81231.457,119,800
17 jun 2024230.28231.84227.77230.48230.1210,563,700
14 jun 2024229.35235.25229.20231.94231.588,833,700
13 jun 2024235.52235.65228.66229.03228.6713,566,700
12 jun 2024240.56242.20234.89235.80235.4310,260,100
11 jun 2024241.16243.75236.26240.99240.627,264,400
10 jun 2024241.79243.64240.43241.84241.467,660,100
07 jun 2024242.33243.93240.29241.85241.476,883,800
06 jun 2024239.88246.75239.45242.76242.3811,693,800
05 jun 2024235.64236.92231.55236.53236.1610,772,100
04 jun 2024235.72240.59232.20234.86234.4911,197,500
03 jun 2024234.62240.99230.21236.62236.2519,962,700
31 may 2024219.11234.62216.06234.44234.0836,807,400
30 may 2024223.40225.09212.00218.01217.6766,860,900
29 may 2024268.00272.87267.77271.62271.2013,397,900
28 may 2024273.10273.23267.16269.83269.419,294,100
24 may 2024270.93274.96268.53272.29271.878,321,600
23 may 2024286.68287.00277.46278.57278.145,456,600
22 may 2024283.41287.09282.83283.82283.383,309,200
21 may 2024286.79287.22283.29283.76283.323,492,100
20 may 2024286.00287.72285.11287.07286.622,799,300
17 may 2024287.04287.34284.26285.61285.173,478,900
16 may 2024289.42290.02284.58284.68284.243,559,200
15 may 2024279.74287.80279.73287.54287.095,828,500
14 may 2024276.96278.86275.04276.80276.373,056,800
13 may 2024277.14277.80275.19277.52277.092,998,700
10 may 2024276.10279.64274.97276.67276.242,912,300
09 may 2024272.17275.35271.07275.17274.744,709,700
08 may 2024275.73279.94275.73278.97278.543,283,300
07 may 2024275.59278.88274.07277.18276.753,507,700
06 may 2024276.17277.13274.06275.63275.203,744,800
03 may 2024276.82277.67273.35273.66273.234,041,600
02 may 2024270.43273.08267.94272.13271.713,859,900
01 may 2024269.02274.00266.55268.69268.273,761,000
30 abr 2024274.51274.61268.36268.94268.525,218,000
29 abr 2024274.89277.29273.22275.74275.313,576,400
26 abr 2024275.00276.90273.46274.29273.863,754,600
25 abr 2024271.60273.58269.28273.14272.724,811,900
24 abr 2024278.00278.94274.11276.19275.763,938,800
23 abr 2024274.95276.70270.41276.68276.256,285,200
22 abr 2024279.39279.70269.56273.81273.386,747,200
19 abr 2024272.49273.15268.73270.37269.954,903,600
18 abr 2024276.32276.33269.75271.92271.505,918,200
17 abr 2024277.74278.97274.84276.32275.894,199,400
16 abr 2024274.78280.56272.44277.41276.987,624,300
15 abr 2024282.94286.48271.66272.90272.4818,365,100
12 abr 2024296.87297.85293.50294.32293.863,816,700
11 abr 2024299.47301.09296.41299.15298.693,468,600
10 abr 2024298.45300.92298.15299.62299.153,036,400
09 abr 2024303.32305.60299.25302.37301.902,998,100
08 abr 2024301.10303.50299.52301.73301.263,142,900
05 abr 2024293.54303.42293.30301.91301.444,917,600
04 abr 2024308.26311.30292.10294.14293.688,351,000
03 abr 2024303.99307.16303.10304.74304.273,047,400
02 abr 2024297.50304.46294.89304.00303.534,746,100
01 abr 2024301.69303.51299.99302.26301.792,918,100
28 mar 2024300.00302.80299.63301.18300.714,892,300
27 mar 2024307.44309.30298.63301.38300.913,859,900
26 mar 2024307.48307.98304.89305.83305.353,893,900
25 mar 2024303.70307.71302.54306.06305.584,141,200
22 mar 2024309.32310.23306.65307.77307.293,779,000
21 mar 2024307.94311.80306.35308.39307.916,083,900
20 mar 2024301.97307.02300.69306.08305.604,946,600
19 mar 2024298.18301.77296.62301.45300.983,329,900
18 mar 2024299.62300.97296.02300.51300.045,240,500
15 mar 2024298.96300.05293.77294.33293.8711,884,500
14 mar 2024305.00309.49302.00303.32302.854,828,800
13 mar 2024305.00307.73303.11304.68304.215,548,800
13 mar 20240.4 Dividendo
12 mar 2024306.71309.04303.87306.62305.744,832,000
11 mar 2024302.64307.61300.25306.00305.134,895,500
08 mar 2024302.20308.87302.20305.28304.414,849,800
07 mar 2024306.00306.77301.75302.42301.566,788,900
*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...