Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 252.54 | 256.83 | 252.45 | 254.57 | 254.57 | 4,998,100 |
| 12 sept 2024 | 251.39 | 254.14 | 249.57 | 253.37 | 253.37 | 5,221,400 |
| 11 sept 2024 | 244.81 | 250.02 | 242.01 | 249.57 | 249.57 | 4,822,200 |
| 10 sept 2024 | 247.13 | 247.34 | 243.31 | 246.16 | 246.16 | 3,544,800 |
| 09 sept 2024 | 246.50 | 249.36 | 244.77 | 245.76 | 245.76 | 4,588,800 |
| 06 sept 2024 | 247.74 | 250.00 | 241.44 | 243.97 | 243.97 | 6,259,400 |
| 05 sept 2024 | 245.98 | 248.50 | 245.00 | 246.12 | 246.12 | 4,083,600 |
| 04 sept 2024 | 246.47 | 249.48 | 245.16 | 247.68 | 247.68 | 4,706,500 |
| 03 sept 2024 | 252.62 | 253.69 | 246.64 | 248.06 | 248.06 | 6,190,400 |
| 30 ago 2024 | 257.44 | 259.13 | 251.00 | 252.90 | 252.90 | 10,507,700 |
| 29 ago 2024 | 271.01 | 271.95 | 256.28 | 257.01 | 257.01 | 14,301,700 |
| 28 ago 2024 | 261.83 | 265.18 | 257.36 | 258.90 | 258.90 | 10,981,900 |
| 27 ago 2024 | 259.65 | 264.46 | 259.40 | 264.20 | 264.20 | 5,276,400 |
| 26 ago 2024 | 263.94 | 267.30 | 263.24 | 265.28 | 265.28 | 3,818,300 |
| 23 ago 2024 | 261.99 | 265.60 | 260.70 | 264.00 | 264.00 | 4,711,300 |
| 22 ago 2024 | 261.50 | 263.26 | 257.27 | 258.59 | 258.59 | 5,111,400 |
| 21 ago 2024 | 261.10 | 262.14 | 259.18 | 261.09 | 261.09 | 4,648,200 |
| 20 ago 2024 | 264.95 | 265.50 | 261.03 | 261.84 | 261.84 | 5,731,300 |
| 19 ago 2024 | 263.10 | 265.39 | 261.63 | 265.38 | 265.38 | 4,501,300 |
| 16 ago 2024 | 261.75 | 263.60 | 259.68 | 262.91 | 262.91 | 3,494,900 |
| 15 ago 2024 | 257.90 | 262.89 | 256.24 | 262.79 | 262.79 | 5,167,900 |
| 14 ago 2024 | 255.39 | 257.71 | 253.86 | 255.32 | 255.32 | 4,145,200 |
| 13 ago 2024 | 253.00 | 255.78 | 253.00 | 254.60 | 254.60 | 4,031,600 |
| 12 ago 2024 | 252.60 | 254.09 | 249.02 | 251.31 | 251.31 | 3,679,700 |
| 09 ago 2024 | 248.70 | 252.95 | 248.45 | 252.53 | 252.53 | 2,975,300 |
| 08 ago 2024 | 243.24 | 249.43 | 243.08 | 249.12 | 249.12 | 4,474,300 |
| 07 ago 2024 | 242.61 | 246.53 | 239.66 | 240.04 | 240.04 | 4,035,500 |
| 06 ago 2024 | 241.09 | 243.85 | 238.03 | 238.42 | 238.42 | 5,673,900 |
| 05 ago 2024 | 232.32 | 241.82 | 232.21 | 239.01 | 239.01 | 6,899,300 |
| 02 ago 2024 | 247.79 | 248.00 | 241.12 | 243.97 | 243.97 | 6,504,500 |
| 01 ago 2024 | 259.90 | 263.36 | 249.74 | 253.06 | 253.06 | 5,527,400 |
| 31 jul 2024 | 256.21 | 261.83 | 255.35 | 258.80 | 258.80 | 4,647,700 |
| 30 jul 2024 | 259.62 | 260.75 | 255.12 | 257.93 | 257.93 | 3,944,300 |
| 29 jul 2024 | 262.71 | 266.08 | 258.52 | 258.59 | 258.59 | 5,101,400 |
| 26 jul 2024 | 258.17 | 264.49 | 257.07 | 262.71 | 262.71 | 6,127,300 |
| 25 jul 2024 | 254.74 | 264.08 | 251.72 | 256.52 | 256.52 | 7,155,800 |
| 24 jul 2024 | 253.63 | 255.91 | 248.90 | 249.78 | 249.78 | 5,204,100 |
| 23 jul 2024 | 256.59 | 257.33 | 253.75 | 256.06 | 256.06 | 3,905,500 |
| 22 jul 2024 | 248.75 | 255.58 | 248.00 | 254.08 | 254.08 | 5,647,600 |
| 19 jul 2024 | 248.65 | 248.99 | 245.17 | 247.63 | 247.63 | 4,468,900 |
| 18 jul 2024 | 252.14 | 252.45 | 245.72 | 247.35 | 247.35 | 6,351,600 |
| 17 jul 2024 | 254.00 | 255.57 | 249.61 | 251.22 | 251.22 | 5,625,300 |
| 16 jul 2024 | 253.78 | 256.78 | 252.67 | 256.03 | 256.03 | 4,780,400 |
| 15 jul 2024 | 256.02 | 256.39 | 252.12 | 252.86 | 252.86 | 4,404,300 |
| 12 jul 2024 | 251.62 | 255.29 | 249.69 | 253.97 | 253.97 | 4,705,500 |
| 11 jul 2024 | 252.60 | 255.42 | 250.92 | 251.12 | 251.12 | 5,341,800 |
| 10 jul 2024 | 251.20 | 254.80 | 246.11 | 252.59 | 252.59 | 8,947,700 |
| 09 jul 2024 | 256.09 | 257.00 | 251.09 | 252.43 | 252.43 | 7,014,900 |
| 09 jul 2024 | 0.4 Dividendo | |||||
| 08 jul 2024 | 261.38 | 262.84 | 257.19 | 257.37 | 256.97 | 6,539,300 |
| 05 jul 2024 | 262.72 | 265.81 | 261.32 | 263.19 | 262.78 | 6,562,100 |
| 03 jul 2024 | 256.98 | 261.22 | 256.94 | 260.95 | 260.54 | 4,755,700 |
| 02 jul 2024 | 255.05 | 257.73 | 254.06 | 256.19 | 255.79 | 5,130,600 |
| 01 jul 2024 | 258.15 | 259.48 | 254.53 | 256.21 | 255.81 | 5,871,700 |
| 28 jun 2024 | 253.50 | 260.18 | 253.18 | 257.10 | 256.70 | 12,619,300 |
| 27 jun 2024 | 245.00 | 258.60 | 244.45 | 252.85 | 252.46 | 12,869,000 |
| 26 jun 2024 | 241.47 | 243.61 | 239.90 | 243.15 | 242.77 | 4,524,700 |
| 25 jun 2024 | 241.78 | 243.10 | 239.87 | 241.76 | 241.38 | 6,216,600 |
| 24 jun 2024 | 243.19 | 244.41 | 239.81 | 239.94 | 239.57 | 7,545,700 |
| 21 jun 2024 | 240.57 | 245.37 | 240.19 | 245.06 | 244.68 | 15,928,800 |
| 20 jun 2024 | 232.85 | 243.77 | 232.85 | 241.80 | 241.42 | 14,809,600 |
| 18 jun 2024 | 230.48 | 232.29 | 229.23 | 231.81 | 231.45 | 7,119,800 |
| 17 jun 2024 | 230.28 | 231.84 | 227.77 | 230.48 | 230.12 | 10,563,700 |
| 14 jun 2024 | 229.35 | 235.25 | 229.20 | 231.94 | 231.58 | 8,833,700 |
| 13 jun 2024 | 235.52 | 235.65 | 228.66 | 229.03 | 228.67 | 13,566,700 |
| 12 jun 2024 | 240.56 | 242.20 | 234.89 | 235.80 | 235.43 | 10,260,100 |
| 11 jun 2024 | 241.16 | 243.75 | 236.26 | 240.99 | 240.62 | 7,264,400 |
| 10 jun 2024 | 241.79 | 243.64 | 240.43 | 241.84 | 241.46 | 7,660,100 |
| 07 jun 2024 | 242.33 | 243.93 | 240.29 | 241.85 | 241.47 | 6,883,800 |
| 06 jun 2024 | 239.88 | 246.75 | 239.45 | 242.76 | 242.38 | 11,693,800 |
| 05 jun 2024 | 235.64 | 236.92 | 231.55 | 236.53 | 236.16 | 10,772,100 |
| 04 jun 2024 | 235.72 | 240.59 | 232.20 | 234.86 | 234.49 | 11,197,500 |
| 03 jun 2024 | 234.62 | 240.99 | 230.21 | 236.62 | 236.25 | 19,962,700 |
| 31 may 2024 | 219.11 | 234.62 | 216.06 | 234.44 | 234.08 | 36,807,400 |
| 30 may 2024 | 223.40 | 225.09 | 212.00 | 218.01 | 217.67 | 66,860,900 |
| 29 may 2024 | 268.00 | 272.87 | 267.77 | 271.62 | 271.20 | 13,397,900 |
| 28 may 2024 | 273.10 | 273.23 | 267.16 | 269.83 | 269.41 | 9,294,100 |
| 24 may 2024 | 270.93 | 274.96 | 268.53 | 272.29 | 271.87 | 8,321,600 |
| 23 may 2024 | 286.68 | 287.00 | 277.46 | 278.57 | 278.14 | 5,456,600 |
| 22 may 2024 | 283.41 | 287.09 | 282.83 | 283.82 | 283.38 | 3,309,200 |
| 21 may 2024 | 286.79 | 287.22 | 283.29 | 283.76 | 283.32 | 3,492,100 |
| 20 may 2024 | 286.00 | 287.72 | 285.11 | 287.07 | 286.62 | 2,799,300 |
| 17 may 2024 | 287.04 | 287.34 | 284.26 | 285.61 | 285.17 | 3,478,900 |
| 16 may 2024 | 289.42 | 290.02 | 284.58 | 284.68 | 284.24 | 3,559,200 |
| 15 may 2024 | 279.74 | 287.80 | 279.73 | 287.54 | 287.09 | 5,828,500 |
| 14 may 2024 | 276.96 | 278.86 | 275.04 | 276.80 | 276.37 | 3,056,800 |
| 13 may 2024 | 277.14 | 277.80 | 275.19 | 277.52 | 277.09 | 2,998,700 |
| 10 may 2024 | 276.10 | 279.64 | 274.97 | 276.67 | 276.24 | 2,912,300 |
| 09 may 2024 | 272.17 | 275.35 | 271.07 | 275.17 | 274.74 | 4,709,700 |
| 08 may 2024 | 275.73 | 279.94 | 275.73 | 278.97 | 278.54 | 3,283,300 |
| 07 may 2024 | 275.59 | 278.88 | 274.07 | 277.18 | 276.75 | 3,507,700 |
| 06 may 2024 | 276.17 | 277.13 | 274.06 | 275.63 | 275.20 | 3,744,800 |
| 03 may 2024 | 276.82 | 277.67 | 273.35 | 273.66 | 273.23 | 4,041,600 |
| 02 may 2024 | 270.43 | 273.08 | 267.94 | 272.13 | 271.71 | 3,859,900 |
| 01 may 2024 | 269.02 | 274.00 | 266.55 | 268.69 | 268.27 | 3,761,000 |
| 30 abr 2024 | 274.51 | 274.61 | 268.36 | 268.94 | 268.52 | 5,218,000 |
| 29 abr 2024 | 274.89 | 277.29 | 273.22 | 275.74 | 275.31 | 3,576,400 |
| 26 abr 2024 | 275.00 | 276.90 | 273.46 | 274.29 | 273.86 | 3,754,600 |
| 25 abr 2024 | 271.60 | 273.58 | 269.28 | 273.14 | 272.72 | 4,811,900 |
| 24 abr 2024 | 278.00 | 278.94 | 274.11 | 276.19 | 275.76 | 3,938,800 |
| *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.