U.S. markets closed

Salesforce, Inc. (CRM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
130.48-2.79 (-2.09%)
Al cierre: 04:00PM EST
130.42 -0.06 (-0.05%)
Fuera de horario: 07:03PM EST
Periodo de tiempo:
07 dic 2021 - 07 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 2022132.50133.75130.02130.48130.4812,344,622
06 dic 2022132.71134.55130.91133.27133.2716,981,800
05 dic 2022142.80144.39132.88133.93133.9320,294,600
02 dic 2022144.29145.21142.78144.56144.5615,078,100
01 dic 2022147.55147.59142.08147.00147.0033,721,500
30 nov 2022150.75160.25150.13160.25160.2514,318,600
29 nov 2022152.72154.02151.26151.68151.686,398,100
28 nov 2022152.00155.32152.00153.69153.697,931,700
25 nov 2022152.07154.04151.38153.35153.353,023,700
23 nov 2022147.62152.91147.55152.24152.245,558,900
22 nov 2022145.20149.38142.92149.25149.257,017,700
21 nov 2022146.02147.34143.40144.85144.858,015,900
18 nov 2022151.84152.32145.65148.04148.047,555,700
17 nov 2022150.19151.76148.34149.69149.697,357,900
16 nov 2022160.00160.82153.83155.12155.126,454,700
15 nov 2022162.68165.25160.75162.07162.078,116,100
14 nov 2022155.82160.16154.65158.66158.666,580,100
11 nov 2022156.49159.92155.58157.73157.737,382,500
10 nov 2022151.00156.37149.73156.30156.308,777,900
09 nov 2022145.85146.33141.94142.06142.065,588,500
08 nov 2022145.09151.56145.08147.10147.109,101,800
07 nov 2022140.62144.93138.77144.59144.597,379,900
04 nov 2022146.50146.95136.04139.77139.7714,265,300
03 nov 2022149.00150.42146.13146.33146.335,999,400
02 nov 2022159.51159.77149.96150.01150.017,238,200
01 nov 2022165.00165.70159.64159.82159.824,545,900
31 oct 2022162.12164.00161.00162.59162.594,878,100
28 oct 2022159.51163.09158.17163.02163.025,055,400
27 oct 2022161.80164.66159.32159.75159.754,987,700
26 oct 2022159.80164.12158.70159.91159.916,617,500
25 oct 2022161.70166.03161.69165.27165.275,804,500
24 oct 2022161.18161.57158.40160.65160.656,259,200
21 oct 2022157.50160.43154.82160.17160.178,335,500
20 oct 2022155.00161.30153.60157.50157.509,203,400
19 oct 2022151.86155.95150.64153.67153.676,220,500
18 oct 2022156.45158.97151.90153.53153.5316,354,800
17 oct 2022146.07149.00145.94147.18147.186,288,200
14 oct 2022147.33147.70142.00142.22142.225,736,300
13 oct 2022138.96146.34137.59145.44145.446,548,600
12 oct 2022142.31143.44139.58142.29142.295,707,100
11 oct 2022144.51144.97139.52142.57142.577,415,000
10 oct 2022150.62150.96144.58145.64145.645,497,800
07 oct 2022151.80153.17149.27150.29150.295,956,700
06 oct 2022155.72158.25154.44155.46155.463,853,900
05 oct 2022152.20156.96151.94156.23156.234,256,200
04 oct 2022151.70157.42151.22155.73155.738,017,900
03 oct 2022144.98148.96143.90147.90147.906,819,900
30 sept 2022146.01148.63143.75143.84143.847,575,600
29 sept 2022148.45148.98145.01146.81146.818,602,500
28 sept 2022146.00150.88145.67150.17150.177,908,400
27 sept 2022148.37150.61146.26148.89148.897,046,600
26 sept 2022147.00151.19145.35146.32146.327,862,400
23 sept 2022148.07149.84144.79147.01147.019,175,800
22 sept 2022149.51152.86149.15150.15150.1512,405,100
21 sept 2022151.22153.30147.51147.63147.636,164,400
20 sept 2022151.00151.58148.85149.80149.805,505,700
19 sept 2022150.71153.54150.40152.83152.834,874,800
16 sept 2022151.92152.21149.56151.51151.519,882,300
15 sept 2022156.80159.84154.31154.78154.787,012,200
14 sept 2022158.59161.65158.01160.28160.286,037,300
13 sept 2022158.25161.26157.81158.10158.105,463,200
12 sept 2022163.69165.66162.74165.63165.636,353,400
09 sept 2022158.60163.29158.47162.59162.595,642,300
08 sept 2022152.32157.03151.78156.90156.906,659,200
07 sept 2022151.29154.06150.48153.28153.286,211,400
06 sept 2022152.88154.43150.82151.72151.726,373,700
02 sept 2022156.46158.67152.96153.69153.697,315,700
01 sept 2022154.87155.33150.87153.53153.539,924,000
31 ago 2022159.79161.21155.97156.12156.129,166,100
30 ago 2022162.14163.85158.38159.67159.678,079,400
29 ago 2022164.28165.82160.05160.21160.219,329,900
26 ago 2022173.96176.30164.63165.23165.2311,074,700
25 ago 2022168.58174.14165.56173.91173.9124,025,600
24 ago 2022176.67181.23176.06180.01180.0111,438,800
23 ago 2022175.88178.11174.91176.00176.005,076,800
22 ago 2022180.00180.59176.06176.98176.985,182,900
19 ago 2022185.22185.44181.58183.77183.774,346,100
18 ago 2022188.42188.57186.61187.93187.932,791,600
17 ago 2022187.72189.43186.47187.96187.963,181,300
16 ago 2022189.55190.85186.36189.59189.593,835,900
15 ago 2022189.05192.11188.90191.06191.062,768,500
12 ago 2022186.63190.02185.51189.89189.893,846,200
11 ago 2022192.13192.50186.32186.73186.734,175,100
10 ago 2022188.16189.57186.21188.61188.614,179,200
09 ago 2022186.30187.13179.82182.24182.245,851,700
08 ago 2022191.09194.37189.08189.75189.753,396,800
05 ago 2022187.00191.80186.28190.17190.174,090,300
04 ago 2022188.56191.58187.25191.27191.273,759,700
03 ago 2022185.53190.68185.37189.65189.655,786,300
02 ago 2022180.81185.14179.43183.79183.794,317,900
01 ago 2022181.30185.18179.76182.98182.983,997,100
29 jul 2022181.82184.42180.22184.02184.024,751,400
28 jul 2022178.41181.88175.93181.29181.294,562,100
27 jul 2022174.86182.23174.35180.30180.304,960,900
26 jul 2022177.11177.13169.76170.46170.463,886,500
25 jul 2022181.83181.99175.08177.29177.294,407,900
22 jul 2022185.07187.56180.93182.47182.473,804,700
21 jul 2022180.66185.53179.91185.35185.353,886,000
20 jul 2022176.10183.50175.61182.45182.455,654,000
19 jul 2022170.92174.10167.81173.81173.814,373,400
*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...