U.S. markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
285.61+0.93 (+0.33%)
Al cierre: 04:00PM EDT
285.98 +0.37 (+0.13%)
Fuera de horario: 07:54PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024287.04287.34284.26285.61285.613,477,909
16 may 2024289.42290.02284.58284.68284.683,559,200
15 may 2024279.74287.80279.73287.54287.545,828,500
14 may 2024276.96278.86275.04276.80276.803,056,800
13 may 2024277.14277.80275.19277.52277.522,998,700
10 may 2024276.10279.64274.97276.67276.672,912,300
09 may 2024272.17275.35271.07275.17275.174,709,700
08 may 2024275.73279.94275.73278.97278.973,283,300
07 may 2024275.59278.88274.07277.18277.183,507,700
06 may 2024276.17277.13274.06275.63275.633,744,800
03 may 2024276.82277.67273.35273.66273.664,041,600
02 may 2024270.43273.08267.94272.13272.133,859,900
01 may 2024269.02274.00266.55268.69268.693,761,000
30 abr 2024274.51274.61268.36268.94268.945,218,000
29 abr 2024274.89277.29273.22275.74275.743,576,400
26 abr 2024275.00276.90273.46274.29274.293,754,600
25 abr 2024271.60273.58269.28273.14273.144,811,900
24 abr 2024278.00278.94274.11276.19276.193,938,800
23 abr 2024274.95276.70270.41276.68276.686,285,200
22 abr 2024279.39279.70269.56273.81273.816,747,200
19 abr 2024272.49273.15268.73270.37270.374,903,600
18 abr 2024276.32276.33269.75271.92271.925,918,200
17 abr 2024277.74278.97274.84276.32276.324,199,400
16 abr 2024274.78280.56272.44277.41277.417,624,300
15 abr 2024282.94286.48271.66272.90272.9018,365,100
12 abr 2024296.87297.85293.50294.32294.323,816,700
11 abr 2024299.47301.09296.41299.15299.153,468,600
10 abr 2024298.45300.92298.15299.62299.623,036,400
09 abr 2024303.32305.60299.25302.37302.372,998,100
08 abr 2024301.10303.50299.52301.73301.733,142,900
05 abr 2024293.54303.42293.30301.91301.914,917,600
04 abr 2024308.26311.30292.10294.14294.148,351,000
03 abr 2024303.99307.16303.10304.74304.743,047,400
02 abr 2024297.50304.46294.89304.00304.004,746,100
01 abr 2024301.69303.51299.99302.26302.262,918,100
28 mar 2024300.00302.80299.63301.18301.184,892,300
27 mar 2024307.44309.30298.63301.38301.383,859,900
26 mar 2024307.48307.98304.89305.83305.833,893,900
25 mar 2024303.70307.71302.54306.06306.064,141,200
22 mar 2024309.32310.23306.65307.77307.773,779,000
21 mar 2024307.94311.80306.35308.39308.396,083,900
20 mar 2024301.97307.02300.69306.08306.084,946,600
19 mar 2024298.18301.77296.62301.45301.453,329,900
18 mar 2024299.62300.97296.02300.51300.515,240,500
15 mar 2024298.96300.05293.77294.33294.3311,884,500
14 mar 2024305.00309.49302.00303.32303.324,828,800
13 mar 2024305.00307.73303.11304.68304.685,548,800
13 mar 20240.4 Dividendo
12 mar 2024306.71309.04303.87306.62306.224,832,000
11 mar 2024302.64307.61300.25306.00305.604,895,500
08 mar 2024302.20308.87302.20305.28304.884,849,800
07 mar 2024306.00306.77301.75302.42302.036,788,900
06 mar 2024304.65305.89302.74303.77303.378,270,000
05 mar 2024311.31312.55296.14298.75298.369,015,300
04 mar 2024314.57317.65313.54314.64314.239,350,000
01 mar 2024307.00318.71306.62316.88316.479,450,200
29 feb 2024300.00310.54294.79308.82308.4221,737,800
28 feb 2024299.58300.88296.61299.77299.3812,490,800
27 feb 2024301.58301.75296.60299.50299.116,178,800
26 feb 2024295.59303.83295.00300.39300.008,719,300
23 feb 2024298.00298.00291.08292.80292.424,416,800
22 feb 2024292.00294.63291.40293.65293.275,264,300
21 feb 2024280.07283.57278.36283.55283.183,799,000
20 feb 2024289.50290.85284.15286.39286.024,295,500
16 feb 2024292.00292.07287.88289.72289.344,159,100
15 feb 2024291.34292.00288.01291.94291.563,986,500
14 feb 2024285.00289.46284.64289.15288.773,850,700
13 feb 2024280.41283.43276.42281.15280.784,956,600
12 feb 2024290.82291.00287.00287.32286.953,750,000
09 feb 2024293.25295.24291.05291.30290.924,376,300
08 feb 2024289.30293.11288.98291.95291.574,488,400
07 feb 2024287.35289.80285.20288.84288.463,621,400
06 feb 2024287.94288.64281.91285.83285.464,207,200
05 feb 2024286.25289.05281.36288.11287.735,274,800
02 feb 2024285.20288.16283.16285.66285.293,629,600
01 feb 2024282.01285.05281.36283.80283.433,218,300
31 ene 2024284.05285.63280.82281.09280.724,557,300
30 ene 2024287.63289.29286.52287.73287.354,810,900
29 ene 2024281.40288.15281.00287.86287.485,762,300
26 ene 2024279.28283.34278.69279.94279.574,877,400
25 ene 2024278.61279.85276.86279.03278.674,178,000
24 ene 2024279.98280.96276.69276.88276.527,037,800
23 ene 2024280.83281.71275.71276.77276.416,573,800
22 ene 2024283.79285.72280.17280.30279.936,735,900
19 ene 2024276.51282.00275.53280.88280.517,394,000
18 ene 2024273.00275.69272.14274.46274.104,752,400
17 ene 2024268.29271.90264.13271.44271.094,706,500
16 ene 2024269.70271.57267.72269.19268.845,858,700
12 ene 2024271.23275.24271.06271.93271.584,847,000
11 ene 2024268.00272.96265.10271.38271.039,012,600
10 ene 2024263.27266.46262.75264.13263.795,128,300
09 ene 2024259.50263.93258.78261.34261.004,571,800
08 ene 2024252.21261.56251.39260.87260.536,626,000
05 ene 2024251.21253.91250.17251.12250.793,675,600
04 ene 2024251.83252.64249.84251.24250.914,489,800
03 ene 2024253.50254.16251.77251.84251.515,097,100
02 ene 2024260.54260.56253.77256.13255.804,741,400
29 dic 2023265.01265.65262.65263.14262.803,705,500
28 dic 2023266.50266.92265.30265.58265.232,958,700
27 dic 2023265.94267.01265.40266.72266.373,387,000
*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...