CRM - Salesforce, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 2023212.80216.15212.55215.44215.446,929,900
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
03 may 2023194.21195.79192.56192.61192.613,779,900
02 may 2023198.02198.41192.93193.84193.846,051,000
01 may 2023197.76199.05197.12197.79197.792,882,900
28 abr 2023196.15198.65195.27198.37198.374,094,600
27 abr 2023194.17197.51193.27195.94195.944,794,400
26 abr 2023192.62194.37190.57191.52191.524,007,600
25 abr 2023193.97194.12190.63190.67190.675,010,000
24 abr 2023198.45198.77194.06194.92194.924,449,700
21 abr 2023197.03199.12196.47199.03199.034,860,100
20 abr 2023197.18200.08196.82197.51197.513,620,000
19 abr 2023196.30199.07195.73198.92198.923,665,100
18 abr 2023199.08200.12197.06198.50198.504,679,000
17 abr 2023195.16197.52195.03197.08197.085,413,500
14 abr 2023191.85195.17191.19194.65194.655,073,800
13 abr 2023190.45194.38190.45194.02194.024,716,400
12 abr 2023190.30191.89189.53190.32190.325,033,400
11 abr 2023189.06190.46187.31188.89188.894,907,700
10 abr 2023190.59192.55189.28191.49191.495,263,800
06 abr 2023194.00194.07189.60192.55192.556,304,700
05 abr 2023198.00198.29193.73195.31195.313,953,700
04 abr 2023198.15198.70196.62197.20197.204,659,100
03 abr 2023198.22198.93195.53196.49196.495,340,800
31 mar 2023197.49200.00196.99199.78199.786,634,300
30 mar 2023197.77198.17195.49196.60196.606,932,500
29 mar 2023193.14197.43192.88196.64196.648,085,200
28 mar 2023191.18192.83191.18192.30192.304,899,000
27 mar 2023188.92192.11188.91191.26191.267,776,500
24 mar 2023186.50190.32186.09190.06190.066,102,700
23 mar 2023187.40190.56185.58187.44187.448,685,000
22 mar 2023190.00191.44186.41186.51186.516,575,600
21 mar 2023185.87189.28184.89188.68188.686,982,000
20 mar 2023184.21185.52182.65185.25185.255,513,200
17 mar 2023186.04187.66184.18184.85184.8510,493,300
16 mar 2023183.30187.65182.98187.30187.308,369,500
15 mar 2023179.16183.86178.21182.91182.917,716,900
14 mar 2023180.00185.31179.11182.89182.8910,138,100
13 mar 2023171.00177.10170.00175.51175.519,154,800
10 mar 2023178.50179.36171.71173.18173.1814,109,000
09 mar 2023183.10183.84178.54178.72178.727,102,400
08 mar 2023183.30184.90181.80182.95182.956,749,100
07 mar 2023184.46186.16183.03183.32183.329,024,300
06 mar 2023185.07189.00183.63183.80183.8010,770,300
03 mar 2023188.07189.77184.29186.43186.4312,087,200
02 mar 2023193.12193.91185.20186.59186.5937,712,500
01 mar 2023162.99167.98162.98167.35167.3515,841,200
28 feb 2023162.53164.45161.53163.61163.616,912,600
27 feb 2023163.84164.77162.22163.14163.146,891,200
24 feb 2023160.59162.39159.66162.20162.206,569,900
23 feb 2023165.29165.47161.57164.12164.124,679,400
22 feb 2023163.11165.00162.11163.36163.364,343,700
21 feb 2023163.74164.51161.45161.62161.625,210,800
17 feb 2023165.03167.11162.74165.17165.178,084,500
16 feb 2023168.99170.37167.96168.11168.117,483,500
15 feb 2023168.85171.61168.24171.10171.104,997,000
14 feb 2023168.22172.79167.85169.96169.968,393,100
13 feb 2023168.28171.16166.95171.08171.088,820,300
10 feb 2023167.66169.74165.33167.03167.0311,273,700
09 feb 2023173.33175.38172.01173.66173.6611,512,300
08 feb 2023170.00172.45169.23169.63169.637,694,500
07 feb 2023167.57171.73166.61171.28171.286,179,200
06 feb 2023168.00171.17167.35169.05169.054,310,600
03 feb 2023170.02175.08169.86171.04171.046,481,700
02 feb 2023175.71178.84172.90174.64174.6410,667,100
01 feb 2023167.73173.08167.00171.82171.828,853,900
31 ene 2023164.28168.01164.28167.97167.976,421,300
30 ene 2023164.07166.44163.40164.75164.758,169,800
27 ene 2023165.05167.24163.60164.52164.529,872,300
26 ene 2023158.19165.17158.10165.09165.0913,354,600
25 ene 2023151.21156.40149.82156.17156.179,390,500
24 ene 2023155.90160.21154.50154.86154.866,390,200
23 ene 2023157.35157.87153.23155.87155.8719,922,900
20 ene 2023144.30151.53144.30151.25151.2510,127,100
19 ene 2023143.52146.68143.16146.41146.417,070,100
18 ene 2023148.86149.54145.29145.45145.457,812,600
17 ene 2023149.60150.49146.10148.47148.479,407,600
13 ene 2023146.20149.96146.09149.51149.518,378,100
12 ene 2023147.84149.82143.94149.60149.6011,678,000
11 ene 2023145.28147.04143.56144.90144.9013,595,000
10 ene 2023145.81149.28145.60147.44147.446,527,700
09 ene 2023142.59149.20142.59147.10147.1013,679,700
06 ene 2023137.58141.65135.55140.51140.519,145,700
05 ene 2023137.64138.59134.24136.34136.348,493,500
04 ene 2023141.22141.85137.62139.59139.5914,322,600
*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...