U.S. markets open in 4 hours 46 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
148.89+2.57 (+1.76%)
Al cierre: 04:00PM EDT
146.98 -1.91 (-1.28%)
Antes de la apertura del mercado: 04:30AM EDT
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 sept 2022148.37150.61146.26148.89148.897,045,100
26 sept 2022147.00151.19145.35146.32146.327,862,400
23 sept 2022148.07149.84144.79147.01147.019,173,500
22 sept 2022149.51152.86149.15150.15150.1512,405,100
21 sept 2022151.22153.30147.51147.63147.636,164,400
20 sept 2022151.00151.58148.85149.80149.805,505,700
19 sept 2022150.71153.54150.40152.83152.834,874,800
16 sept 2022151.92152.21149.56151.51151.519,879,300
15 sept 2022156.80159.84154.31154.78154.787,012,200
14 sept 2022158.59161.65158.01160.28160.286,037,300
13 sept 2022158.25161.26157.81158.10158.105,463,200
12 sept 2022163.69165.66162.74165.63165.636,353,400
09 sept 2022158.60163.29158.47162.59162.595,642,300
08 sept 2022152.32157.03151.78156.90156.906,659,200
07 sept 2022151.29154.06150.48153.28153.286,211,400
06 sept 2022152.88154.43150.82151.72151.726,373,700
02 sept 2022156.46158.67152.96153.69153.697,310,300
01 sept 2022154.87155.33150.87153.53153.539,924,000
31 ago 2022159.79161.21155.97156.12156.129,166,100
30 ago 2022162.14163.85158.38159.67159.678,079,400
29 ago 2022164.28165.82160.05160.21160.219,329,900
26 ago 2022173.96176.30164.63165.23165.2311,074,700
25 ago 2022168.58174.14165.56173.91173.9124,025,600
24 ago 2022176.67181.23176.06180.01180.0111,438,800
23 ago 2022175.88178.11174.91176.00176.005,076,800
22 ago 2022180.00180.59176.06176.98176.985,182,900
19 ago 2022185.22185.44181.58183.77183.774,346,100
18 ago 2022188.42188.57186.61187.93187.932,791,600
17 ago 2022187.72189.43186.47187.96187.963,181,300
16 ago 2022189.55190.85186.36189.59189.593,835,900
15 ago 2022189.05192.11188.90191.06191.062,768,500
12 ago 2022186.63190.02185.51189.89189.893,846,200
11 ago 2022192.13192.50186.32186.73186.734,175,100
10 ago 2022188.16189.57186.21188.61188.614,179,200
09 ago 2022186.30187.13179.82182.24182.245,851,700
08 ago 2022191.09194.37189.08189.75189.753,396,800
05 ago 2022187.00191.80186.28190.17190.174,090,300
04 ago 2022188.56191.58187.25191.27191.273,759,700
03 ago 2022185.53190.68185.37189.65189.655,786,300
02 ago 2022180.81185.14179.43183.79183.794,317,900
01 ago 2022181.30185.18179.76182.98182.983,997,100
29 jul 2022181.82184.42180.22184.02184.024,751,400
28 jul 2022178.41181.88175.93181.29181.294,562,100
27 jul 2022174.86182.23174.35180.30180.304,960,900
26 jul 2022177.11177.13169.76170.46170.463,886,500
25 jul 2022181.83181.99175.08177.29177.294,407,900
22 jul 2022185.07187.56180.93182.47182.473,804,700
21 jul 2022180.66185.53179.91185.35185.353,886,000
20 jul 2022176.10183.50175.61182.45182.455,654,000
19 jul 2022170.92174.10167.81173.81173.814,373,400
18 jul 2022168.95172.64167.11167.89167.893,818,200
15 jul 2022163.71167.61162.22167.38167.386,037,700
14 jul 2022161.03161.71157.65161.04161.046,096,100
13 jul 2022162.41165.84161.17163.49163.496,225,900
12 jul 2022172.21173.38164.35166.33166.337,073,000
11 jul 2022174.00176.32171.26174.36174.363,689,300
08 jul 2022174.05176.61172.84175.50175.502,869,200
07 jul 2022174.17176.94173.17176.64176.644,000,100
06 jul 2022173.52175.06170.83172.73172.734,085,100
05 jul 2022166.10172.35164.61172.20172.204,614,200
01 jul 2022164.76169.15164.05168.20168.204,561,600
30 jun 2022165.05167.50161.11165.04165.049,539,400
29 jun 2022172.50173.78168.06170.61170.615,430,400
28 jun 2022180.29182.33171.44171.46171.466,668,600
27 jun 2022186.11186.58180.47181.31181.316,170,600
24 jun 2022177.72186.41176.55185.92185.9212,107,100
23 jun 2022169.09173.39167.12173.05173.057,258,000
22 jun 2022164.70170.45164.21167.45167.455,864,500
21 jun 2022165.05169.35164.90166.83166.836,736,800
17 jun 2022158.56166.23158.17163.26163.2613,074,600
16 jun 2022163.73166.90158.62159.85159.858,090,900
15 jun 2022166.73171.50164.68168.55168.557,740,700
14 jun 2022168.73169.63162.15164.45164.458,576,200
13 jun 2022170.55172.68165.06166.03166.0310,726,200
10 jun 2022183.63183.95177.20178.45178.457,855,800
09 jun 2022188.53192.68186.61187.11187.118,467,700
08 jun 2022187.00190.56185.39189.19189.196,226,200
07 jun 2022181.71188.60181.71187.15187.156,331,100
06 jun 2022188.93190.42181.70182.87182.875,811,700
03 jun 2022185.00189.64183.80184.91184.919,224,000
02 jun 2022175.00190.13174.70188.40188.4019,231,200
01 jun 2022178.01184.42174.37176.07176.0737,037,400
31 may 2022166.96167.28159.35160.24160.2418,114,600
27 may 2022160.67165.23160.25165.10165.107,883,600
26 may 2022159.69163.69157.57162.46162.466,697,700
25 may 2022155.32161.89155.32159.65159.657,436,800
24 may 2022157.77158.39154.55156.93156.936,928,400
23 may 2022159.84160.73155.91160.32160.326,148,800
20 may 2022158.74160.73154.55159.65159.659,068,700
19 may 2022155.23159.25154.73155.60155.608,382,200
18 may 2022162.82164.52156.19157.33157.337,454,400
17 may 2022167.33169.10158.27163.73163.737,317,700
16 may 2022164.74166.11161.88164.12164.125,065,800
13 may 2022163.55168.68162.01166.91166.916,499,700
12 may 2022156.93166.85154.64160.42160.4210,187,500
11 may 2022165.50169.98160.83161.27161.277,220,100
10 may 2022167.42171.26163.28167.15167.158,598,700
09 may 2022166.72170.29162.13163.60163.609,997,800
06 may 2022169.49172.43165.58169.70169.707,232,700
05 may 2022180.49182.24169.82172.30172.308,379,400
*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...