Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2022 | 167.33 | 169.10 | 158.27 | 163.73 | 163.73 | 7,312,900 |
| 16 may 2022 | 164.74 | 166.11 | 161.88 | 164.12 | 164.12 | 5,065,800 |
| 13 may 2022 | 163.55 | 168.68 | 162.01 | 166.91 | 166.91 | 6,498,700 |
| 12 may 2022 | 156.93 | 166.85 | 154.64 | 160.42 | 160.42 | 10,187,500 |
| 11 may 2022 | 165.50 | 169.98 | 160.83 | 161.27 | 161.27 | 7,220,100 |
| 10 may 2022 | 167.42 | 171.26 | 163.28 | 167.15 | 167.15 | 8,598,700 |
| 09 may 2022 | 166.72 | 170.29 | 162.13 | 163.60 | 163.60 | 9,997,800 |
| 06 may 2022 | 169.49 | 172.43 | 165.58 | 169.70 | 169.70 | 7,230,600 |
| 05 may 2022 | 180.49 | 182.24 | 169.82 | 172.30 | 172.30 | 8,379,400 |
| 04 may 2022 | 179.71 | 185.98 | 174.74 | 185.48 | 185.48 | 7,563,100 |
| 03 may 2022 | 176.95 | 180.39 | 176.13 | 178.36 | 178.36 | 5,047,700 |
| 02 may 2022 | 175.09 | 177.78 | 173.12 | 177.57 | 177.57 | 6,278,400 |
| 29 abr 2022 | 182.57 | 185.36 | 175.30 | 175.94 | 175.94 | 7,107,900 |
| 28 abr 2022 | 181.41 | 186.93 | 178.98 | 185.74 | 185.74 | 10,614,800 |
| 27 abr 2022 | 171.00 | 177.23 | 170.63 | 174.68 | 174.68 | 9,644,600 |
| 26 abr 2022 | 172.62 | 173.72 | 167.55 | 170.08 | 170.08 | 8,073,300 |
| 25 abr 2022 | 169.69 | 174.76 | 169.23 | 174.57 | 174.57 | 7,988,900 |
| 22 abr 2022 | 177.70 | 179.05 | 171.10 | 171.43 | 171.43 | 8,843,900 |
| 21 abr 2022 | 188.78 | 190.17 | 176.74 | 177.23 | 177.23 | 9,119,500 |
| 20 abr 2022 | 192.89 | 193.30 | 186.08 | 186.23 | 186.23 | 6,015,400 |
| 19 abr 2022 | 187.24 | 192.20 | 185.52 | 191.39 | 191.39 | 6,120,400 |
| 18 abr 2022 | 188.30 | 189.35 | 185.53 | 187.01 | 187.01 | 4,899,500 |
| 14 abr 2022 | 196.32 | 196.45 | 189.22 | 189.41 | 189.41 | 5,126,700 |
| 13 abr 2022 | 191.99 | 197.10 | 189.32 | 195.72 | 195.72 | 8,733,000 |
| 12 abr 2022 | 199.75 | 201.12 | 194.58 | 194.81 | 194.81 | 4,832,200 |
| 11 abr 2022 | 194.21 | 197.10 | 192.16 | 195.45 | 195.45 | 5,173,800 |
| 08 abr 2022 | 198.64 | 200.14 | 196.62 | 197.17 | 197.17 | 3,897,700 |
| 07 abr 2022 | 199.12 | 202.72 | 198.19 | 200.16 | 200.16 | 5,246,000 |
| 06 abr 2022 | 205.21 | 205.47 | 198.08 | 200.82 | 200.82 | 7,171,300 |
| 05 abr 2022 | 218.00 | 218.27 | 208.67 | 210.14 | 210.14 | 7,304,600 |
| 04 abr 2022 | 214.63 | 221.00 | 214.10 | 218.85 | 218.85 | 7,843,600 |
| 01 abr 2022 | 212.48 | 214.03 | 210.04 | 212.25 | 212.25 | 6,007,900 |
| 31 mar 2022 | 214.50 | 216.79 | 211.79 | 212.32 | 212.32 | 7,141,300 |
| 30 mar 2022 | 219.71 | 219.85 | 213.40 | 214.94 | 214.94 | 4,951,200 |
| 29 mar 2022 | 218.62 | 222.16 | 216.77 | 221.29 | 221.29 | 5,370,400 |
| 28 mar 2022 | 210.38 | 215.38 | 209.30 | 215.28 | 215.28 | 4,290,900 |
| 25 mar 2022 | 214.27 | 215.86 | 208.48 | 211.03 | 211.03 | 3,656,500 |
| 24 mar 2022 | 212.35 | 214.11 | 209.87 | 213.98 | 213.98 | 4,150,300 |
| 23 mar 2022 | 213.87 | 213.93 | 208.31 | 211.11 | 211.11 | 8,404,700 |
| 22 mar 2022 | 213.72 | 221.85 | 212.62 | 218.21 | 218.21 | 7,018,800 |
| 21 mar 2022 | 218.19 | 219.10 | 210.61 | 213.72 | 213.72 | 6,448,700 |
| 18 mar 2022 | 209.23 | 219.58 | 208.31 | 218.80 | 218.80 | 12,220,600 |
| 17 mar 2022 | 204.62 | 210.68 | 202.56 | 210.41 | 210.41 | 5,842,600 |
| 16 mar 2022 | 198.66 | 205.90 | 197.33 | 205.57 | 205.57 | 6,043,400 |
| 15 mar 2022 | 198.53 | 199.96 | 192.74 | 196.14 | 196.14 | 5,276,300 |
| 14 mar 2022 | 198.24 | 200.16 | 191.82 | 193.12 | 193.12 | 5,665,500 |
| 11 mar 2022 | 204.77 | 204.77 | 197.63 | 197.90 | 197.90 | 5,196,900 |
| 10 mar 2022 | 199.10 | 201.20 | 197.53 | 200.15 | 200.15 | 5,604,200 |
| 09 mar 2022 | 198.35 | 205.23 | 197.22 | 203.16 | 203.16 | 6,881,300 |
| 08 mar 2022 | 194.28 | 197.20 | 189.20 | 192.08 | 192.08 | 8,229,000 |
| 07 mar 2022 | 203.45 | 204.93 | 196.04 | 196.23 | 196.23 | 7,043,500 |
| 04 mar 2022 | 204.70 | 206.38 | 199.26 | 203.01 | 203.01 | 6,813,600 |
| 03 mar 2022 | 210.39 | 211.63 | 204.22 | 204.75 | 204.75 | 6,559,900 |
| 02 mar 2022 | 216.10 | 217.31 | 201.15 | 210.39 | 210.39 | 16,670,100 |
| 01 mar 2022 | 213.40 | 214.39 | 208.46 | 208.89 | 208.89 | 12,587,300 |
| 28 feb 2022 | 207.79 | 211.67 | 206.95 | 210.53 | 210.53 | 7,904,700 |
| 25 feb 2022 | 204.72 | 208.47 | 201.61 | 208.09 | 208.09 | 5,853,600 |
| 24 feb 2022 | 184.74 | 204.90 | 184.44 | 204.29 | 204.29 | 11,792,600 |
| 23 feb 2022 | 196.35 | 199.00 | 190.13 | 190.54 | 190.54 | 7,784,300 |
| 22 feb 2022 | 195.53 | 201.46 | 193.53 | 195.13 | 195.13 | 8,434,800 |
| 18 feb 2022 | 200.40 | 202.60 | 195.79 | 196.84 | 196.84 | 6,691,800 |
| 17 feb 2022 | 208.33 | 209.75 | 199.50 | 200.03 | 200.03 | 8,820,100 |
| 16 feb 2022 | 211.00 | 212.42 | 208.21 | 211.74 | 211.74 | 7,072,700 |
| 15 feb 2022 | 209.75 | 214.57 | 208.52 | 214.25 | 214.25 | 6,353,000 |
| 14 feb 2022 | 205.80 | 209.90 | 204.63 | 206.40 | 206.40 | 7,005,900 |
| 11 feb 2022 | 217.62 | 219.93 | 206.11 | 207.90 | 207.90 | 8,165,600 |
| 10 feb 2022 | 217.70 | 221.99 | 215.81 | 217.67 | 217.67 | 5,312,600 |
| 09 feb 2022 | 221.14 | 222.19 | 215.57 | 222.04 | 222.04 | 6,107,700 |
| 08 feb 2022 | 215.60 | 217.94 | 212.15 | 217.43 | 217.43 | 5,628,700 |
| 07 feb 2022 | 219.00 | 221.44 | 216.66 | 216.97 | 216.97 | 3,922,300 |
| 04 feb 2022 | 214.99 | 221.67 | 213.19 | 219.23 | 219.23 | 6,176,500 |
| 03 feb 2022 | 218.07 | 220.79 | 210.40 | 212.77 | 212.77 | 12,826,600 |
| 02 feb 2022 | 233.74 | 234.49 | 223.02 | 225.01 | 225.01 | 9,378,900 |
| 01 feb 2022 | 232.37 | 232.78 | 226.32 | 232.12 | 232.12 | 6,387,100 |
| 31 ene 2022 | 222.95 | 232.91 | 222.26 | 232.63 | 232.63 | 7,084,200 |
| 28 ene 2022 | 214.30 | 222.29 | 210.88 | 222.13 | 222.13 | 8,254,900 |
| 27 ene 2022 | 214.08 | 223.15 | 212.06 | 212.74 | 212.74 | 9,462,100 |
| 26 ene 2022 | 219.61 | 221.46 | 209.07 | 211.00 | 211.00 | 10,029,600 |
| 25 ene 2022 | 221.00 | 223.90 | 214.67 | 215.39 | 215.39 | 9,092,700 |
| 24 ene 2022 | 212.39 | 223.38 | 207.51 | 223.03 | 223.03 | 11,664,300 |
| 21 ene 2022 | 223.06 | 224.77 | 218.25 | 218.63 | 218.63 | 9,128,400 |
| 20 ene 2022 | 229.07 | 231.40 | 222.49 | 222.94 | 222.94 | 5,663,700 |
| 19 ene 2022 | 227.47 | 232.21 | 226.17 | 226.27 | 226.27 | 5,332,600 |
| 18 ene 2022 | 228.45 | 230.73 | 225.30 | 226.06 | 226.06 | 6,032,000 |
| 14 ene 2022 | 228.03 | 233.29 | 227.61 | 231.23 | 231.23 | 5,805,100 |
| 13 ene 2022 | 237.50 | 238.79 | 227.92 | 228.63 | 228.63 | 6,680,300 |
| 12 ene 2022 | 237.00 | 239.28 | 235.76 | 237.83 | 237.83 | 6,718,900 |
| 11 ene 2022 | 228.80 | 236.35 | 226.56 | 234.84 | 234.84 | 7,635,300 |
| 10 ene 2022 | 225.50 | 229.83 | 218.89 | 229.63 | 229.63 | 7,803,800 |
| 07 ene 2022 | 228.50 | 232.28 | 226.05 | 228.31 | 228.31 | 6,286,700 |
| 06 ene 2022 | 228.04 | 234.48 | 226.05 | 229.15 | 229.15 | 9,376,100 |
| 05 ene 2022 | 236.17 | 238.20 | 227.31 | 227.67 | 227.67 | 18,882,500 |
| 04 ene 2022 | 256.85 | 256.87 | 243.40 | 248.23 | 248.23 | 7,240,700 |
| 03 ene 2022 | 255.01 | 256.70 | 248.65 | 255.46 | 255.46 | 4,316,800 |
| 31 dic 2021 | 254.47 | 256.49 | 253.63 | 254.13 | 254.13 | 3,169,300 |
| 30 dic 2021 | 255.30 | 257.90 | 254.46 | 255.33 | 255.33 | 2,950,600 |
| 29 dic 2021 | 256.00 | 256.43 | 253.12 | 254.54 | 254.54 | 2,592,700 |
| 28 dic 2021 | 259.73 | 260.78 | 254.94 | 255.45 | 255.45 | 3,293,700 |
| 27 dic 2021 | 253.39 | 258.43 | 253.24 | 258.30 | 258.30 | 3,531,800 |
| 23 dic 2021 | 251.23 | 254.31 | 249.34 | 253.14 | 253.14 | 3,769,500 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
