U.S. markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
202.49-3.85 (-1.87%)
Al cierre: 04:00PM EDT
202.71 +0.22 (+0.11%)
Fuera de horario: 07:36PM EDT
Periodo de tiempo:
26 sept 2022 - 26 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 2023205.47206.44201.28202.49202.494,488,818
25 sept 2023205.00206.53203.87206.34206.344,067,300
22 sept 2023209.31209.72205.88206.43206.433,848,300
21 sept 2023209.80211.89208.07208.61208.614,957,300
20 sept 2023215.20217.18212.92213.03213.032,990,900
19 sept 2023214.39216.06212.26215.70215.704,001,500
18 sept 2023214.56216.38214.18215.00215.004,279,400
15 sept 2023218.87219.19213.46214.61214.619,930,200
14 sept 2023219.42220.57218.34218.78218.784,297,200
13 sept 2023221.18221.86218.30218.80218.804,173,600
12 sept 2023223.45224.79221.26221.66221.664,002,300
11 sept 2023226.01226.83222.79225.31225.314,418,000
08 sept 2023223.32225.47222.86224.76224.764,578,900
07 sept 2023219.77222.73219.31222.53222.534,201,900
06 sept 2023219.47222.21219.02221.62221.625,066,700
05 sept 2023219.33220.32217.61218.69218.695,807,300
01 sept 2023223.50223.97220.52221.53221.535,597,100
31 ago 2023228.00228.79221.20221.46221.4619,268,400
30 ago 2023211.77215.59209.43215.04215.049,946,000
29 ago 2023206.75212.46206.52211.96211.965,850,400
28 ago 2023210.45213.48209.64211.72211.724,086,900
25 ago 2023205.51210.79205.48209.47209.473,068,800
24 ago 2023211.01211.99205.44205.51205.513,960,300
23 ago 2023208.00210.99207.14209.13209.133,833,200
22 ago 2023209.85210.11206.00206.76206.763,153,600
21 ago 2023206.00209.42204.22209.03209.034,023,300
18 ago 2023200.97205.50200.20204.83204.834,266,200
17 ago 2023206.57206.93203.39203.84203.844,062,700
16 ago 2023208.00209.69206.95206.99206.992,759,600
15 ago 2023210.33212.37207.84208.78208.784,076,400
14 ago 2023207.90212.10207.12212.06212.063,304,700
11 ago 2023206.13209.50205.50208.70208.702,930,000
10 ago 2023208.18210.34206.44208.25208.254,004,700
09 ago 2023211.65211.66204.91205.86205.867,847,500
08 ago 2023213.55214.19211.14211.58211.584,843,800
07 ago 2023215.31216.89214.37216.06216.063,615,200
04 ago 2023216.41217.25213.07214.59214.594,799,800
03 ago 2023216.20218.21214.60215.56215.565,515,200
02 ago 2023221.98222.85218.80220.50220.505,127,000
01 ago 2023223.89224.81221.63224.27224.274,212,600
31 jul 2023222.35225.38221.75225.01225.015,571,900
28 jul 2023226.00227.31223.98225.60225.604,238,700
27 jul 2023228.04230.14224.01225.15225.154,299,600
26 jul 2023224.46227.51223.12225.58225.584,856,700
25 jul 2023225.88227.52225.19226.03226.033,203,700
24 jul 2023227.26227.59223.54225.66225.665,363,200
21 jul 2023230.00230.81227.29228.06228.063,527,800
20 jul 2023231.10233.50227.32228.16228.165,303,000
19 jul 2023233.98238.22231.23234.37234.378,516,300
18 jul 2023227.05229.62225.47227.63227.635,094,200
17 jul 2023229.24230.28227.81228.00228.003,557,900
14 jul 2023229.70232.20228.15229.33229.334,274,700
13 jul 2023228.26230.96227.60230.37230.375,800,300
12 jul 2023221.90228.09221.61227.28227.288,923,500
11 jul 2023222.06222.35217.24221.17221.1710,030,500
10 jul 2023209.00212.87208.32212.81212.813,820,100
07 jul 2023209.77212.11209.28209.59209.593,020,800
06 jul 2023211.20212.50207.83210.14210.144,250,900
05 jul 2023210.49214.62210.09213.82213.825,069,300
03 jul 2023210.57211.96209.92211.65211.652,400,000
30 jun 2023211.86213.85210.96211.26211.265,983,800
29 jun 2023211.90212.65209.72210.43210.433,838,300
28 jun 2023208.41212.20207.60212.17212.174,775,900
27 jun 2023208.14210.48207.52208.82208.824,014,800
26 jun 2023209.02211.75207.35207.36207.364,771,500
23 jun 2023210.50211.00208.07210.09210.0914,017,200
22 jun 2023209.63213.96209.09213.29213.295,689,800
21 jun 2023216.52217.80208.07209.59209.597,971,600
20 jun 2023208.65217.05208.61216.97216.979,522,900
16 jun 2023213.54213.65210.60211.76211.7613,671,200
15 jun 2023207.95213.33207.37211.92211.927,905,400
14 jun 2023207.70211.71205.02209.40209.408,963,400
13 jun 2023215.50216.23207.92208.98208.9811,698,900
12 jun 2023216.15220.39212.14213.69213.6911,568,300
09 jun 2023210.69218.66210.69215.31215.317,676,700
08 jun 2023205.38210.38204.85209.53209.535,548,600
07 jun 2023214.88216.66204.78205.73205.739,323,900
06 jun 2023208.55213.40208.37212.85212.856,796,000
05 jun 2023210.47212.32207.06209.86209.867,804,400
02 jun 2023212.90216.14210.43213.03213.0311,023,500
01 jun 2023208.22215.36206.06212.90212.9020,907,400
31 may 2023219.55225.00217.06223.38223.3819,624,000
30 may 2023219.27222.14215.73218.87218.8710,421,000
26 may 2023212.80216.15212.55215.44215.446,933,300
25 may 2023212.02212.33208.44209.91209.916,496,700
24 may 2023206.04210.21205.42209.06209.064,894,000
23 may 2023207.74209.64206.47206.64206.644,256,800
22 may 2023209.17212.82209.04210.26210.263,890,800
19 may 2023212.96213.24209.93210.36210.366,090,800
18 may 2023209.50213.88209.33213.32213.325,165,500
17 may 2023206.50209.49204.80209.38209.385,772,200
16 may 2023201.93205.67201.75204.56204.564,423,200
15 may 2023203.75205.40202.48203.33203.334,518,200
12 may 2023203.43203.96200.13201.81201.814,733,000
11 may 2023202.91203.80198.55203.47203.475,366,300
10 may 2023204.94206.28203.04204.85204.856,535,600
09 may 2023196.78203.80196.78201.18201.186,996,800
08 may 2023198.72200.50196.08197.90197.904,169,400
05 may 2023193.95198.11193.25197.59197.594,282,800
04 may 2023191.90194.56190.76192.38192.384,386,500
*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...