Salesforce, Inc. (CRM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
05 feb 2022 - 05 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 170.02 | 175.08 | 169.86 | 171.04 | 171.04 | 6,481,300 |
| 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 | 9,870,200 |
| 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 | 154.61 | 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 | 10,117,500 |
| 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 | 8,376,200 |
| 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 | 9,144,100 |
| 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 | 5,628,700 |
| 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 |
| 28 oct 2022 | 159.51 | 163.09 | 158.17 | 163.02 | 163.02 | 5,055,400 |
| 27 oct 2022 | 161.80 | 164.66 | 159.32 | 159.75 | 159.75 | 4,987,700 |
| 26 oct 2022 | 159.80 | 164.12 | 158.70 | 159.91 | 159.91 | 6,617,500 |
| 25 oct 2022 | 161.70 | 166.03 | 161.69 | 165.27 | 165.27 | 5,804,500 |
| 24 oct 2022 | 161.18 | 161.57 | 158.40 | 160.65 | 160.65 | 6,259,200 |
| 21 oct 2022 | 157.50 | 160.43 | 154.82 | 160.17 | 160.17 | 8,335,500 |
| 20 oct 2022 | 155.00 | 161.30 | 153.60 | 157.50 | 157.50 | 9,203,400 |
| 19 oct 2022 | 151.86 | 155.95 | 150.64 | 153.67 | 153.67 | 6,220,500 |
| 18 oct 2022 | 156.45 | 158.97 | 151.90 | 153.53 | 153.53 | 16,354,800 |
| 17 oct 2022 | 146.07 | 149.00 | 145.94 | 147.18 | 147.18 | 6,288,200 |
| 14 oct 2022 | 147.33 | 147.70 | 142.00 | 142.22 | 142.22 | 5,736,300 |
| 13 oct 2022 | 138.96 | 146.34 | 137.59 | 145.44 | 145.44 | 6,548,600 |
| 12 oct 2022 | 142.31 | 143.44 | 139.58 | 142.29 | 142.29 | 5,707,100 |
| 11 oct 2022 | 144.51 | 144.97 | 139.52 | 142.57 | 142.57 | 7,415,000 |
| 10 oct 2022 | 150.62 | 150.96 | 144.58 | 145.64 | 145.64 | 5,497,800 |
| 07 oct 2022 | 151.80 | 153.17 | 149.27 | 150.29 | 150.29 | 5,956,700 |
| 06 oct 2022 | 155.72 | 158.25 | 154.44 | 155.46 | 155.46 | 3,853,900 |
| 05 oct 2022 | 152.20 | 156.96 | 151.94 | 156.23 | 156.23 | 4,256,200 |
| 04 oct 2022 | 151.70 | 157.42 | 151.22 | 155.73 | 155.73 | 8,017,900 |
| 03 oct 2022 | 144.98 | 148.96 | 143.90 | 147.90 | 147.90 | 6,819,900 |
| 30 sept 2022 | 146.01 | 148.63 | 143.75 | 143.84 | 143.84 | 7,575,600 |
| 29 sept 2022 | 148.45 | 148.98 | 145.01 | 146.81 | 146.81 | 8,602,500 |
| 28 sept 2022 | 146.00 | 150.88 | 145.67 | 150.17 | 150.17 | 7,908,400 |
| 27 sept 2022 | 148.37 | 150.61 | 146.26 | 148.89 | 148.89 | 7,046,600 |
| 26 sept 2022 | 147.00 | 151.19 | 145.35 | 146.32 | 146.32 | 7,862,400 |
| 23 sept 2022 | 148.07 | 149.84 | 144.79 | 147.01 | 147.01 | 9,175,800 |
| 22 sept 2022 | 149.51 | 152.86 | 149.15 | 150.15 | 150.15 | 12,405,100 |
| 21 sept 2022 | 151.22 | 153.30 | 147.51 | 147.63 | 147.63 | 6,164,400 |
| 20 sept 2022 | 151.00 | 151.58 | 148.85 | 149.80 | 149.80 | 5,505,700 |
| 19 sept 2022 | 150.71 | 153.54 | 150.40 | 152.83 | 152.83 | 4,874,800 |
| 16 sept 2022 | 151.92 | 152.21 | 149.56 | 151.51 | 151.51 | 9,882,300 |
| 15 sept 2022 | 156.80 | 159.84 | 154.31 | 154.78 | 154.78 | 7,012,200 |
| 14 sept 2022 | 158.59 | 161.65 | 158.01 | 160.28 | 160.28 | 6,037,300 |
| 13 sept 2022 | 158.25 | 161.26 | 157.81 | 158.10 | 158.10 | 5,463,200 |
| *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.
