Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 sept 2022 - 26 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 sept 2023 | 205.47 | 206.44 | 201.28 | 202.49 | 202.49 | 4,488,818 |
| 25 sept 2023 | 205.00 | 206.53 | 203.87 | 206.34 | 206.34 | 4,067,300 |
| 22 sept 2023 | 209.31 | 209.72 | 205.88 | 206.43 | 206.43 | 3,848,300 |
| 21 sept 2023 | 209.80 | 211.89 | 208.07 | 208.61 | 208.61 | 4,957,300 |
| 20 sept 2023 | 215.20 | 217.18 | 212.92 | 213.03 | 213.03 | 2,990,900 |
| 19 sept 2023 | 214.39 | 216.06 | 212.26 | 215.70 | 215.70 | 4,001,500 |
| 18 sept 2023 | 214.56 | 216.38 | 214.18 | 215.00 | 215.00 | 4,279,400 |
| 15 sept 2023 | 218.87 | 219.19 | 213.46 | 214.61 | 214.61 | 9,930,200 |
| 14 sept 2023 | 219.42 | 220.57 | 218.34 | 218.78 | 218.78 | 4,297,200 |
| 13 sept 2023 | 221.18 | 221.86 | 218.30 | 218.80 | 218.80 | 4,173,600 |
| 12 sept 2023 | 223.45 | 224.79 | 221.26 | 221.66 | 221.66 | 4,002,300 |
| 11 sept 2023 | 226.01 | 226.83 | 222.79 | 225.31 | 225.31 | 4,418,000 |
| 08 sept 2023 | 223.32 | 225.47 | 222.86 | 224.76 | 224.76 | 4,578,900 |
| 07 sept 2023 | 219.77 | 222.73 | 219.31 | 222.53 | 222.53 | 4,201,900 |
| 06 sept 2023 | 219.47 | 222.21 | 219.02 | 221.62 | 221.62 | 5,066,700 |
| 05 sept 2023 | 219.33 | 220.32 | 217.61 | 218.69 | 218.69 | 5,807,300 |
| 01 sept 2023 | 223.50 | 223.97 | 220.52 | 221.53 | 221.53 | 5,597,100 |
| 31 ago 2023 | 228.00 | 228.79 | 221.20 | 221.46 | 221.46 | 19,268,400 |
| 30 ago 2023 | 211.77 | 215.59 | 209.43 | 215.04 | 215.04 | 9,946,000 |
| 29 ago 2023 | 206.75 | 212.46 | 206.52 | 211.96 | 211.96 | 5,850,400 |
| 28 ago 2023 | 210.45 | 213.48 | 209.64 | 211.72 | 211.72 | 4,086,900 |
| 25 ago 2023 | 205.51 | 210.79 | 205.48 | 209.47 | 209.47 | 3,068,800 |
| 24 ago 2023 | 211.01 | 211.99 | 205.44 | 205.51 | 205.51 | 3,960,300 |
| 23 ago 2023 | 208.00 | 210.99 | 207.14 | 209.13 | 209.13 | 3,833,200 |
| 22 ago 2023 | 209.85 | 210.11 | 206.00 | 206.76 | 206.76 | 3,153,600 |
| 21 ago 2023 | 206.00 | 209.42 | 204.22 | 209.03 | 209.03 | 4,023,300 |
| 18 ago 2023 | 200.97 | 205.50 | 200.20 | 204.83 | 204.83 | 4,266,200 |
| 17 ago 2023 | 206.57 | 206.93 | 203.39 | 203.84 | 203.84 | 4,062,700 |
| 16 ago 2023 | 208.00 | 209.69 | 206.95 | 206.99 | 206.99 | 2,759,600 |
| 15 ago 2023 | 210.33 | 212.37 | 207.84 | 208.78 | 208.78 | 4,076,400 |
| 14 ago 2023 | 207.90 | 212.10 | 207.12 | 212.06 | 212.06 | 3,304,700 |
| 11 ago 2023 | 206.13 | 209.50 | 205.50 | 208.70 | 208.70 | 2,930,000 |
| 10 ago 2023 | 208.18 | 210.34 | 206.44 | 208.25 | 208.25 | 4,004,700 |
| 09 ago 2023 | 211.65 | 211.66 | 204.91 | 205.86 | 205.86 | 7,847,500 |
| 08 ago 2023 | 213.55 | 214.19 | 211.14 | 211.58 | 211.58 | 4,843,800 |
| 07 ago 2023 | 215.31 | 216.89 | 214.37 | 216.06 | 216.06 | 3,615,200 |
| 04 ago 2023 | 216.41 | 217.25 | 213.07 | 214.59 | 214.59 | 4,799,800 |
| 03 ago 2023 | 216.20 | 218.21 | 214.60 | 215.56 | 215.56 | 5,515,200 |
| 02 ago 2023 | 221.98 | 222.85 | 218.80 | 220.50 | 220.50 | 5,127,000 |
| 01 ago 2023 | 223.89 | 224.81 | 221.63 | 224.27 | 224.27 | 4,212,600 |
| 31 jul 2023 | 222.35 | 225.38 | 221.75 | 225.01 | 225.01 | 5,571,900 |
| 28 jul 2023 | 226.00 | 227.31 | 223.98 | 225.60 | 225.60 | 4,238,700 |
| 27 jul 2023 | 228.04 | 230.14 | 224.01 | 225.15 | 225.15 | 4,299,600 |
| 26 jul 2023 | 224.46 | 227.51 | 223.12 | 225.58 | 225.58 | 4,856,700 |
| 25 jul 2023 | 225.88 | 227.52 | 225.19 | 226.03 | 226.03 | 3,203,700 |
| 24 jul 2023 | 227.26 | 227.59 | 223.54 | 225.66 | 225.66 | 5,363,200 |
| 21 jul 2023 | 230.00 | 230.81 | 227.29 | 228.06 | 228.06 | 3,527,800 |
| 20 jul 2023 | 231.10 | 233.50 | 227.32 | 228.16 | 228.16 | 5,303,000 |
| 19 jul 2023 | 233.98 | 238.22 | 231.23 | 234.37 | 234.37 | 8,516,300 |
| 18 jul 2023 | 227.05 | 229.62 | 225.47 | 227.63 | 227.63 | 5,094,200 |
| 17 jul 2023 | 229.24 | 230.28 | 227.81 | 228.00 | 228.00 | 3,557,900 |
| 14 jul 2023 | 229.70 | 232.20 | 228.15 | 229.33 | 229.33 | 4,274,700 |
| 13 jul 2023 | 228.26 | 230.96 | 227.60 | 230.37 | 230.37 | 5,800,300 |
| 12 jul 2023 | 221.90 | 228.09 | 221.61 | 227.28 | 227.28 | 8,923,500 |
| 11 jul 2023 | 222.06 | 222.35 | 217.24 | 221.17 | 221.17 | 10,030,500 |
| 10 jul 2023 | 209.00 | 212.87 | 208.32 | 212.81 | 212.81 | 3,820,100 |
| 07 jul 2023 | 209.77 | 212.11 | 209.28 | 209.59 | 209.59 | 3,020,800 |
| 06 jul 2023 | 211.20 | 212.50 | 207.83 | 210.14 | 210.14 | 4,250,900 |
| 05 jul 2023 | 210.49 | 214.62 | 210.09 | 213.82 | 213.82 | 5,069,300 |
| 03 jul 2023 | 210.57 | 211.96 | 209.92 | 211.65 | 211.65 | 2,400,000 |
| 30 jun 2023 | 211.86 | 213.85 | 210.96 | 211.26 | 211.26 | 5,983,800 |
| 29 jun 2023 | 211.90 | 212.65 | 209.72 | 210.43 | 210.43 | 3,838,300 |
| 28 jun 2023 | 208.41 | 212.20 | 207.60 | 212.17 | 212.17 | 4,775,900 |
| 27 jun 2023 | 208.14 | 210.48 | 207.52 | 208.82 | 208.82 | 4,014,800 |
| 26 jun 2023 | 209.02 | 211.75 | 207.35 | 207.36 | 207.36 | 4,771,500 |
| 23 jun 2023 | 210.50 | 211.00 | 208.07 | 210.09 | 210.09 | 14,017,200 |
| 22 jun 2023 | 209.63 | 213.96 | 209.09 | 213.29 | 213.29 | 5,689,800 |
| 21 jun 2023 | 216.52 | 217.80 | 208.07 | 209.59 | 209.59 | 7,971,600 |
| 20 jun 2023 | 208.65 | 217.05 | 208.61 | 216.97 | 216.97 | 9,522,900 |
| 16 jun 2023 | 213.54 | 213.65 | 210.60 | 211.76 | 211.76 | 13,671,200 |
| 15 jun 2023 | 207.95 | 213.33 | 207.37 | 211.92 | 211.92 | 7,905,400 |
| 14 jun 2023 | 207.70 | 211.71 | 205.02 | 209.40 | 209.40 | 8,963,400 |
| 13 jun 2023 | 215.50 | 216.23 | 207.92 | 208.98 | 208.98 | 11,698,900 |
| 12 jun 2023 | 216.15 | 220.39 | 212.14 | 213.69 | 213.69 | 11,568,300 |
| 09 jun 2023 | 210.69 | 218.66 | 210.69 | 215.31 | 215.31 | 7,676,700 |
| 08 jun 2023 | 205.38 | 210.38 | 204.85 | 209.53 | 209.53 | 5,548,600 |
| 07 jun 2023 | 214.88 | 216.66 | 204.78 | 205.73 | 205.73 | 9,323,900 |
| 06 jun 2023 | 208.55 | 213.40 | 208.37 | 212.85 | 212.85 | 6,796,000 |
| 05 jun 2023 | 210.47 | 212.32 | 207.06 | 209.86 | 209.86 | 7,804,400 |
| 02 jun 2023 | 212.90 | 216.14 | 210.43 | 213.03 | 213.03 | 11,023,500 |
| 01 jun 2023 | 208.22 | 215.36 | 206.06 | 212.90 | 212.90 | 20,907,400 |
| 31 may 2023 | 219.55 | 225.00 | 217.06 | 223.38 | 223.38 | 19,624,000 |
| 30 may 2023 | 219.27 | 222.14 | 215.73 | 218.87 | 218.87 | 10,421,000 |
| 26 may 2023 | 212.80 | 216.15 | 212.55 | 215.44 | 215.44 | 6,933,300 |
| 25 may 2023 | 212.02 | 212.33 | 208.44 | 209.91 | 209.91 | 6,496,700 |
| 24 may 2023 | 206.04 | 210.21 | 205.42 | 209.06 | 209.06 | 4,894,000 |
| 23 may 2023 | 207.74 | 209.64 | 206.47 | 206.64 | 206.64 | 4,256,800 |
| 22 may 2023 | 209.17 | 212.82 | 209.04 | 210.26 | 210.26 | 3,890,800 |
| 19 may 2023 | 212.96 | 213.24 | 209.93 | 210.36 | 210.36 | 6,090,800 |
| 18 may 2023 | 209.50 | 213.88 | 209.33 | 213.32 | 213.32 | 5,165,500 |
| 17 may 2023 | 206.50 | 209.49 | 204.80 | 209.38 | 209.38 | 5,772,200 |
| 16 may 2023 | 201.93 | 205.67 | 201.75 | 204.56 | 204.56 | 4,423,200 |
| 15 may 2023 | 203.75 | 205.40 | 202.48 | 203.33 | 203.33 | 4,518,200 |
| 12 may 2023 | 203.43 | 203.96 | 200.13 | 201.81 | 201.81 | 4,733,000 |
| 11 may 2023 | 202.91 | 203.80 | 198.55 | 203.47 | 203.47 | 5,366,300 |
| 10 may 2023 | 204.94 | 206.28 | 203.04 | 204.85 | 204.85 | 6,535,600 |
| 09 may 2023 | 196.78 | 203.80 | 196.78 | 201.18 | 201.18 | 6,996,800 |
| 08 may 2023 | 198.72 | 200.50 | 196.08 | 197.90 | 197.90 | 4,169,400 |
| 05 may 2023 | 193.95 | 198.11 | 193.25 | 197.59 | 197.59 | 4,282,800 |
| 04 may 2023 | 191.90 | 194.56 | 190.76 | 192.38 | 192.38 | 4,386,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
