U.S. markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
230.35+5.43 (+2.41%)
Al cierre: 04:00PM EST
249.30 +18.95 (+8.23%)
Fuera de horario: 07:43PM EST
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 2023228.61231.50227.26230.35230.3511,617,660
28 nov 2023223.61225.53222.23224.92224.925,535,300
27 nov 2023225.50226.22224.25224.79224.794,885,500
24 nov 2023224.36224.49222.12224.38224.381,869,100
22 nov 2023224.30225.69223.21223.84223.843,893,600
21 nov 2023224.00225.97223.54224.32224.323,852,300
20 nov 2023221.43226.10220.62225.13225.134,599,300
17 nov 2023221.17222.79220.38221.22221.223,634,900
16 nov 2023220.00222.77218.94221.45221.453,712,300
15 nov 2023220.75221.37217.66219.42219.424,800,700
14 nov 2023219.00221.25217.95221.18221.184,743,800
13 nov 2023212.57216.14211.76215.28215.283,306,600
10 nov 2023209.40214.27208.84213.63213.634,112,600
09 nov 2023213.57213.58209.07210.01210.014,731,400
08 nov 2023212.42212.52209.65211.47211.473,433,500
07 nov 2023209.50213.34208.96211.84211.845,467,100
06 nov 2023208.21208.48204.69207.42207.423,729,700
03 nov 2023209.39210.18207.20207.47207.473,859,100
02 nov 2023206.31208.26205.95208.11208.114,963,600
01 nov 2023200.92204.49200.49203.91203.913,593,600
31 oct 2023200.42201.91198.66200.83200.833,425,400
30 oct 2023199.00200.58197.08199.27199.273,438,300
27 oct 2023197.30198.31195.41196.57196.573,168,600
26 oct 2023197.42199.66193.68196.25196.255,149,100
25 oct 2023203.20203.74195.43197.06197.064,490,000
24 oct 2023203.73204.64200.93204.22204.223,959,600
23 oct 2023199.90203.57197.85202.00202.004,564,100
20 oct 2023207.36208.11202.12203.73203.735,537,500
19 oct 2023206.45210.95205.53208.32208.324,995,900
18 oct 2023208.88209.63204.19204.83204.833,380,800
17 oct 2023206.49211.94206.00209.84209.844,006,100
16 oct 2023205.84209.49205.04208.53208.533,623,200
13 oct 2023205.11207.14203.21204.59204.593,677,500
12 oct 2023207.83208.58203.27205.68205.683,548,500
11 oct 2023207.23209.20204.41206.85206.853,971,000
10 oct 2023207.64209.22206.26206.88206.884,503,500
09 oct 2023204.89208.28204.69207.22207.222,781,100
06 oct 2023200.48208.27199.89207.36207.364,988,200
05 oct 2023202.00202.15198.49202.01202.013,592,600
04 oct 2023200.88202.74199.51201.87201.873,656,400
03 oct 2023202.75203.57197.42199.83199.834,622,400
02 oct 2023200.80205.11200.52203.71203.713,745,700
29 sept 2023205.08207.79202.10202.78202.784,404,700
28 sept 2023200.76205.15199.55203.20203.204,344,000
27 sept 2023202.99203.93200.94202.73202.734,123,800
26 sept 2023205.47206.44201.28202.49202.495,404,500
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
*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...