Salesforce, Inc. (CRM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 mar 2022 - 24 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 186.50 | 190.32 | 186.09 | 190.06 | 190.06 | 5,974,990 |
| 23 mar 2023 | 187.40 | 190.56 | 185.58 | 187.44 | 187.44 | 8,685,000 |
| 22 mar 2023 | 190.00 | 191.44 | 186.41 | 186.51 | 186.51 | 6,575,600 |
| 21 mar 2023 | 185.87 | 189.28 | 184.89 | 188.68 | 188.68 | 6,982,000 |
| 20 mar 2023 | 184.21 | 185.52 | 182.65 | 185.25 | 185.25 | 5,513,200 |
| 17 mar 2023 | 186.04 | 187.66 | 184.18 | 184.85 | 184.85 | 10,490,200 |
| 16 mar 2023 | 183.30 | 187.65 | 182.98 | 187.30 | 187.30 | 8,369,500 |
| 15 mar 2023 | 179.16 | 183.86 | 178.21 | 182.91 | 182.91 | 7,716,900 |
| 14 mar 2023 | 180.00 | 185.31 | 179.11 | 182.89 | 182.89 | 10,138,100 |
| 13 mar 2023 | 171.00 | 177.10 | 170.00 | 175.51 | 175.51 | 9,154,800 |
| 10 mar 2023 | 178.50 | 179.36 | 171.71 | 173.18 | 173.18 | 14,107,300 |
| 09 mar 2023 | 183.10 | 183.84 | 178.54 | 178.72 | 178.72 | 7,102,400 |
| 08 mar 2023 | 183.30 | 184.90 | 181.80 | 182.95 | 182.95 | 6,749,100 |
| 07 mar 2023 | 184.46 | 186.16 | 183.03 | 183.32 | 183.32 | 9,024,300 |
| 06 mar 2023 | 185.07 | 189.00 | 183.63 | 183.80 | 183.80 | 10,770,300 |
| 03 mar 2023 | 188.07 | 189.77 | 184.29 | 186.43 | 186.43 | 12,083,700 |
| 02 mar 2023 | 193.12 | 193.91 | 185.20 | 186.59 | 186.59 | 37,712,500 |
| 01 mar 2023 | 162.99 | 167.98 | 162.98 | 167.35 | 167.35 | 15,841,200 |
| 28 feb 2023 | 162.53 | 164.45 | 161.53 | 163.61 | 163.61 | 6,912,600 |
| 27 feb 2023 | 163.84 | 164.77 | 162.22 | 163.14 | 163.14 | 6,891,200 |
| 24 feb 2023 | 160.59 | 162.39 | 159.66 | 162.20 | 162.20 | 6,569,900 |
| 23 feb 2023 | 165.29 | 165.47 | 161.57 | 164.12 | 164.12 | 4,679,400 |
| 22 feb 2023 | 163.11 | 165.00 | 162.11 | 163.36 | 163.36 | 4,343,700 |
| 21 feb 2023 | 163.74 | 164.51 | 161.45 | 161.62 | 161.62 | 5,210,800 |
| 17 feb 2023 | 165.03 | 167.11 | 162.74 | 165.17 | 165.17 | 8,084,500 |
| 16 feb 2023 | 168.99 | 170.37 | 167.96 | 168.11 | 168.11 | 7,483,500 |
| 15 feb 2023 | 168.85 | 171.61 | 168.24 | 171.10 | 171.10 | 4,997,000 |
| 14 feb 2023 | 168.22 | 172.79 | 167.85 | 169.96 | 169.96 | 8,393,100 |
| 13 feb 2023 | 168.28 | 171.16 | 166.95 | 171.08 | 171.08 | 8,820,300 |
| 10 feb 2023 | 167.66 | 169.74 | 165.33 | 167.03 | 167.03 | 11,273,700 |
| 09 feb 2023 | 173.33 | 175.38 | 172.01 | 173.66 | 173.66 | 11,512,300 |
| 08 feb 2023 | 170.00 | 172.45 | 169.23 | 169.63 | 169.63 | 7,694,500 |
| 07 feb 2023 | 167.57 | 171.73 | 166.61 | 171.28 | 171.28 | 6,179,200 |
| 06 feb 2023 | 168.00 | 171.17 | 167.35 | 169.05 | 169.05 | 4,310,600 |
| 03 feb 2023 | 170.02 | 175.08 | 169.86 | 171.04 | 171.04 | 6,481,700 |
| 02 feb 2023 | 175.71 | 178.84 | 172.90 | 174.64 | 174.64 | 10,667,100 |
| 01 feb 2023 | 167.73 | 173.08 | 167.00 | 171.82 | 171.82 | 8,853,900 |
| 31 ene 2023 | 164.28 | 168.01 | 164.28 | 167.97 | 167.97 | 6,421,300 |
| 30 ene 2023 | 164.07 | 166.44 | 163.40 | 164.75 | 164.75 | 8,169,800 |
| 27 ene 2023 | 165.05 | 167.24 | 163.60 | 164.52 | 164.52 | 9,872,300 |
| 26 ene 2023 | 158.19 | 165.17 | 158.10 | 165.09 | 165.09 | 13,354,600 |
| 25 ene 2023 | 151.21 | 156.40 | 149.82 | 156.17 | 156.17 | 9,390,500 |
| 24 ene 2023 | 155.90 | 160.21 | 154.50 | 154.86 | 154.86 | 6,390,200 |
| 23 ene 2023 | 157.35 | 157.87 | 153.23 | 155.87 | 155.87 | 19,922,900 |
| 20 ene 2023 | 144.30 | 151.53 | 144.30 | 151.25 | 151.25 | 10,127,100 |
| 19 ene 2023 | 143.52 | 146.68 | 143.16 | 146.41 | 146.41 | 7,070,100 |
| 18 ene 2023 | 148.86 | 149.54 | 145.29 | 145.45 | 145.45 | 7,812,600 |
| 17 ene 2023 | 149.60 | 150.49 | 146.10 | 148.47 | 148.47 | 9,407,600 |
| 13 ene 2023 | 146.20 | 149.96 | 146.09 | 149.51 | 149.51 | 8,378,100 |
| 12 ene 2023 | 147.84 | 149.82 | 143.94 | 149.60 | 149.60 | 11,678,000 |
| 11 ene 2023 | 145.28 | 147.04 | 143.56 | 144.90 | 144.90 | 13,595,000 |
| 10 ene 2023 | 145.81 | 149.28 | 145.60 | 147.44 | 147.44 | 6,527,700 |
| 09 ene 2023 | 142.59 | 149.20 | 142.59 | 147.10 | 147.10 | 13,679,700 |
| 06 ene 2023 | 137.58 | 141.65 | 135.55 | 140.51 | 140.51 | 9,145,700 |
| 05 ene 2023 | 137.64 | 138.59 | 134.24 | 136.34 | 136.34 | 8,493,500 |
| 04 ene 2023 | 141.22 | 141.85 | 137.62 | 139.59 | 139.59 | 14,322,600 |
| 03 ene 2023 | 135.19 | 136.95 | 133.03 | 134.78 | 134.78 | 8,196,400 |
| 30 dic 2022 | 130.61 | 132.64 | 130.36 | 132.59 | 132.59 | 5,630,200 |
| 29 dic 2022 | 129.70 | 132.95 | 129.50 | 132.54 | 132.54 | 7,628,800 |
| 28 dic 2022 | 129.71 | 131.14 | 128.17 | 128.47 | 128.47 | 6,249,800 |
| 27 dic 2022 | 128.56 | 131.75 | 127.65 | 130.66 | 130.66 | 8,300,800 |
| 23 dic 2022 | 128.73 | 129.86 | 127.59 | 129.44 | 129.44 | 5,821,300 |
| 22 dic 2022 | 128.67 | 129.54 | 126.34 | 129.19 | 129.19 | 9,968,600 |
| 21 dic 2022 | 127.96 | 132.16 | 126.60 | 130.30 | 130.30 | 9,313,200 |
| 20 dic 2022 | 127.50 | 129.99 | 127.19 | 128.45 | 128.45 | 8,455,500 |
| 19 dic 2022 | 127.77 | 129.58 | 127.20 | 129.01 | 129.01 | 9,441,400 |
| 16 dic 2022 | 128.92 | 129.88 | 126.89 | 128.27 | 128.27 | 15,464,700 |
| 15 dic 2022 | 131.67 | 134.12 | 129.68 | 130.44 | 130.44 | 10,807,300 |
| 14 dic 2022 | 135.01 | 137.27 | 133.23 | 134.75 | 134.75 | 9,611,800 |
| 13 dic 2022 | 137.39 | 139.88 | 134.04 | 135.62 | 135.62 | 12,579,800 |
| 12 dic 2022 | 131.10 | 134.09 | 130.95 | 133.11 | 133.11 | 11,852,400 |
| 09 dic 2022 | 129.74 | 133.37 | 128.36 | 131.11 | 131.11 | 10,287,500 |
| 08 dic 2022 | 128.43 | 131.46 | 127.02 | 130.13 | 130.13 | 15,156,900 |
| 07 dic 2022 | 132.50 | 133.75 | 130.02 | 130.48 | 130.48 | 12,915,900 |
| 06 dic 2022 | 132.71 | 134.55 | 130.91 | 133.27 | 133.27 | 16,981,800 |
| 05 dic 2022 | 142.80 | 144.39 | 132.88 | 133.93 | 133.93 | 20,294,600 |
| 02 dic 2022 | 144.29 | 145.21 | 142.78 | 144.56 | 144.56 | 15,086,700 |
| 01 dic 2022 | 147.55 | 147.59 | 142.08 | 147.00 | 147.00 | 33,721,500 |
| 30 nov 2022 | 150.75 | 160.25 | 150.13 | 160.25 | 160.25 | 14,591,500 |
| 29 nov 2022 | 152.72 | 154.02 | 151.26 | 151.68 | 151.68 | 6,398,100 |
| 28 nov 2022 | 152.00 | 155.32 | 152.00 | 153.69 | 153.69 | 7,931,700 |
| 25 nov 2022 | 152.07 | 154.04 | 151.38 | 153.35 | 153.35 | 3,023,700 |
| 23 nov 2022 | 147.62 | 152.91 | 147.55 | 152.24 | 152.24 | 5,558,900 |
| 22 nov 2022 | 145.20 | 149.38 | 142.92 | 149.25 | 149.25 | 7,017,700 |
| 21 nov 2022 | 146.02 | 147.34 | 143.40 | 144.85 | 144.85 | 8,015,900 |
| 18 nov 2022 | 151.84 | 152.32 | 145.65 | 148.04 | 148.04 | 7,555,700 |
| 17 nov 2022 | 150.19 | 151.76 | 148.34 | 149.69 | 149.69 | 7,357,900 |
| 16 nov 2022 | 160.00 | 160.82 | 153.83 | 155.12 | 155.12 | 6,454,700 |
| 15 nov 2022 | 162.68 | 165.25 | 160.75 | 162.07 | 162.07 | 8,116,100 |
| 14 nov 2022 | 155.82 | 160.16 | 154.65 | 158.66 | 158.66 | 6,580,100 |
| 11 nov 2022 | 156.49 | 159.92 | 155.58 | 157.73 | 157.73 | 7,382,500 |
| 10 nov 2022 | 151.00 | 156.37 | 149.73 | 156.30 | 156.30 | 8,777,900 |
| 09 nov 2022 | 145.85 | 146.33 | 141.94 | 142.06 | 142.06 | 5,588,500 |
| 08 nov 2022 | 145.09 | 151.56 | 145.08 | 147.10 | 147.10 | 9,101,800 |
| 07 nov 2022 | 140.62 | 144.93 | 138.77 | 144.59 | 144.59 | 7,379,900 |
| 04 nov 2022 | 146.50 | 146.95 | 136.04 | 139.77 | 139.77 | 14,265,300 |
| 03 nov 2022 | 149.00 | 150.42 | 146.13 | 146.33 | 146.33 | 5,999,400 |
| 02 nov 2022 | 159.51 | 159.77 | 149.96 | 150.01 | 150.01 | 7,238,200 |
| 01 nov 2022 | 165.00 | 165.70 | 159.64 | 159.82 | 159.82 | 4,545,900 |
| 31 oct 2022 | 162.12 | 164.00 | 161.00 | 162.59 | 162.59 | 4,878,100 |
| *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.
