Salesforce, Inc. (CRM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2022 | 148.37 | 150.61 | 146.26 | 148.89 | 148.89 | 7,045,100 |
| 26 sept 2022 | 147.00 | 151.19 | 145.35 | 146.32 | 146.32 | 7,862,400 |
| 23 sept 2022 | 148.07 | 149.84 | 144.79 | 147.01 | 147.01 | 9,173,500 |
| 22 sept 2022 | 149.51 | 152.86 | 149.15 | 150.15 | 150.15 | 12,405,100 |
| 21 sept 2022 | 151.22 | 153.30 | 147.51 | 147.63 | 147.63 | 6,164,400 |
| 20 sept 2022 | 151.00 | 151.58 | 148.85 | 149.80 | 149.80 | 5,505,700 |
| 19 sept 2022 | 150.71 | 153.54 | 150.40 | 152.83 | 152.83 | 4,874,800 |
| 16 sept 2022 | 151.92 | 152.21 | 149.56 | 151.51 | 151.51 | 9,879,300 |
| 15 sept 2022 | 156.80 | 159.84 | 154.31 | 154.78 | 154.78 | 7,012,200 |
| 14 sept 2022 | 158.59 | 161.65 | 158.01 | 160.28 | 160.28 | 6,037,300 |
| 13 sept 2022 | 158.25 | 161.26 | 157.81 | 158.10 | 158.10 | 5,463,200 |
| 12 sept 2022 | 163.69 | 165.66 | 162.74 | 165.63 | 165.63 | 6,353,400 |
| 09 sept 2022 | 158.60 | 163.29 | 158.47 | 162.59 | 162.59 | 5,642,300 |
| 08 sept 2022 | 152.32 | 157.03 | 151.78 | 156.90 | 156.90 | 6,659,200 |
| 07 sept 2022 | 151.29 | 154.06 | 150.48 | 153.28 | 153.28 | 6,211,400 |
| 06 sept 2022 | 152.88 | 154.43 | 150.82 | 151.72 | 151.72 | 6,373,700 |
| 02 sept 2022 | 156.46 | 158.67 | 152.96 | 153.69 | 153.69 | 7,310,300 |
| 01 sept 2022 | 154.87 | 155.33 | 150.87 | 153.53 | 153.53 | 9,924,000 |
| 31 ago 2022 | 159.79 | 161.21 | 155.97 | 156.12 | 156.12 | 9,166,100 |
| 30 ago 2022 | 162.14 | 163.85 | 158.38 | 159.67 | 159.67 | 8,079,400 |
| 29 ago 2022 | 164.28 | 165.82 | 160.05 | 160.21 | 160.21 | 9,329,900 |
| 26 ago 2022 | 173.96 | 176.30 | 164.63 | 165.23 | 165.23 | 11,074,700 |
| 25 ago 2022 | 168.58 | 174.14 | 165.56 | 173.91 | 173.91 | 24,025,600 |
| 24 ago 2022 | 176.67 | 181.23 | 176.06 | 180.01 | 180.01 | 11,438,800 |
| 23 ago 2022 | 175.88 | 178.11 | 174.91 | 176.00 | 176.00 | 5,076,800 |
| 22 ago 2022 | 180.00 | 180.59 | 176.06 | 176.98 | 176.98 | 5,182,900 |
| 19 ago 2022 | 185.22 | 185.44 | 181.58 | 183.77 | 183.77 | 4,346,100 |
| 18 ago 2022 | 188.42 | 188.57 | 186.61 | 187.93 | 187.93 | 2,791,600 |
| 17 ago 2022 | 187.72 | 189.43 | 186.47 | 187.96 | 187.96 | 3,181,300 |
| 16 ago 2022 | 189.55 | 190.85 | 186.36 | 189.59 | 189.59 | 3,835,900 |
| 15 ago 2022 | 189.05 | 192.11 | 188.90 | 191.06 | 191.06 | 2,768,500 |
| 12 ago 2022 | 186.63 | 190.02 | 185.51 | 189.89 | 189.89 | 3,846,200 |
| 11 ago 2022 | 192.13 | 192.50 | 186.32 | 186.73 | 186.73 | 4,175,100 |
| 10 ago 2022 | 188.16 | 189.57 | 186.21 | 188.61 | 188.61 | 4,179,200 |
| 09 ago 2022 | 186.30 | 187.13 | 179.82 | 182.24 | 182.24 | 5,851,700 |
| 08 ago 2022 | 191.09 | 194.37 | 189.08 | 189.75 | 189.75 | 3,396,800 |
| 05 ago 2022 | 187.00 | 191.80 | 186.28 | 190.17 | 190.17 | 4,090,300 |
| 04 ago 2022 | 188.56 | 191.58 | 187.25 | 191.27 | 191.27 | 3,759,700 |
| 03 ago 2022 | 185.53 | 190.68 | 185.37 | 189.65 | 189.65 | 5,786,300 |
| 02 ago 2022 | 180.81 | 185.14 | 179.43 | 183.79 | 183.79 | 4,317,900 |
| 01 ago 2022 | 181.30 | 185.18 | 179.76 | 182.98 | 182.98 | 3,997,100 |
| 29 jul 2022 | 181.82 | 184.42 | 180.22 | 184.02 | 184.02 | 4,751,400 |
| 28 jul 2022 | 178.41 | 181.88 | 175.93 | 181.29 | 181.29 | 4,562,100 |
| 27 jul 2022 | 174.86 | 182.23 | 174.35 | 180.30 | 180.30 | 4,960,900 |
| 26 jul 2022 | 177.11 | 177.13 | 169.76 | 170.46 | 170.46 | 3,886,500 |
| 25 jul 2022 | 181.83 | 181.99 | 175.08 | 177.29 | 177.29 | 4,407,900 |
| 22 jul 2022 | 185.07 | 187.56 | 180.93 | 182.47 | 182.47 | 3,804,700 |
| 21 jul 2022 | 180.66 | 185.53 | 179.91 | 185.35 | 185.35 | 3,886,000 |
| 20 jul 2022 | 176.10 | 183.50 | 175.61 | 182.45 | 182.45 | 5,654,000 |
| 19 jul 2022 | 170.92 | 174.10 | 167.81 | 173.81 | 173.81 | 4,373,400 |
| 18 jul 2022 | 168.95 | 172.64 | 167.11 | 167.89 | 167.89 | 3,818,200 |
| 15 jul 2022 | 163.71 | 167.61 | 162.22 | 167.38 | 167.38 | 6,037,700 |
| 14 jul 2022 | 161.03 | 161.71 | 157.65 | 161.04 | 161.04 | 6,096,100 |
| 13 jul 2022 | 162.41 | 165.84 | 161.17 | 163.49 | 163.49 | 6,225,900 |
| 12 jul 2022 | 172.21 | 173.38 | 164.35 | 166.33 | 166.33 | 7,073,000 |
| 11 jul 2022 | 174.00 | 176.32 | 171.26 | 174.36 | 174.36 | 3,689,300 |
| 08 jul 2022 | 174.05 | 176.61 | 172.84 | 175.50 | 175.50 | 2,869,200 |
| 07 jul 2022 | 174.17 | 176.94 | 173.17 | 176.64 | 176.64 | 4,000,100 |
| 06 jul 2022 | 173.52 | 175.06 | 170.83 | 172.73 | 172.73 | 4,085,100 |
| 05 jul 2022 | 166.10 | 172.35 | 164.61 | 172.20 | 172.20 | 4,614,200 |
| 01 jul 2022 | 164.76 | 169.15 | 164.05 | 168.20 | 168.20 | 4,561,600 |
| 30 jun 2022 | 165.05 | 167.50 | 161.11 | 165.04 | 165.04 | 9,539,400 |
| 29 jun 2022 | 172.50 | 173.78 | 168.06 | 170.61 | 170.61 | 5,430,400 |
| 28 jun 2022 | 180.29 | 182.33 | 171.44 | 171.46 | 171.46 | 6,668,600 |
| 27 jun 2022 | 186.11 | 186.58 | 180.47 | 181.31 | 181.31 | 6,170,600 |
| 24 jun 2022 | 177.72 | 186.41 | 176.55 | 185.92 | 185.92 | 12,107,100 |
| 23 jun 2022 | 169.09 | 173.39 | 167.12 | 173.05 | 173.05 | 7,258,000 |
| 22 jun 2022 | 164.70 | 170.45 | 164.21 | 167.45 | 167.45 | 5,864,500 |
| 21 jun 2022 | 165.05 | 169.35 | 164.90 | 166.83 | 166.83 | 6,736,800 |
| 17 jun 2022 | 158.56 | 166.23 | 158.17 | 163.26 | 163.26 | 13,074,600 |
| 16 jun 2022 | 163.73 | 166.90 | 158.62 | 159.85 | 159.85 | 8,090,900 |
| 15 jun 2022 | 166.73 | 171.50 | 164.68 | 168.55 | 168.55 | 7,740,700 |
| 14 jun 2022 | 168.73 | 169.63 | 162.15 | 164.45 | 164.45 | 8,576,200 |
| 13 jun 2022 | 170.55 | 172.68 | 165.06 | 166.03 | 166.03 | 10,726,200 |
| 10 jun 2022 | 183.63 | 183.95 | 177.20 | 178.45 | 178.45 | 7,855,800 |
| 09 jun 2022 | 188.53 | 192.68 | 186.61 | 187.11 | 187.11 | 8,467,700 |
| 08 jun 2022 | 187.00 | 190.56 | 185.39 | 189.19 | 189.19 | 6,226,200 |
| 07 jun 2022 | 181.71 | 188.60 | 181.71 | 187.15 | 187.15 | 6,331,100 |
| 06 jun 2022 | 188.93 | 190.42 | 181.70 | 182.87 | 182.87 | 5,811,700 |
| 03 jun 2022 | 185.00 | 189.64 | 183.80 | 184.91 | 184.91 | 9,224,000 |
| 02 jun 2022 | 175.00 | 190.13 | 174.70 | 188.40 | 188.40 | 19,231,200 |
| 01 jun 2022 | 178.01 | 184.42 | 174.37 | 176.07 | 176.07 | 37,037,400 |
| 31 may 2022 | 166.96 | 167.28 | 159.35 | 160.24 | 160.24 | 18,114,600 |
| 27 may 2022 | 160.67 | 165.23 | 160.25 | 165.10 | 165.10 | 7,883,600 |
| 26 may 2022 | 159.69 | 163.69 | 157.57 | 162.46 | 162.46 | 6,697,700 |
| 25 may 2022 | 155.32 | 161.89 | 155.32 | 159.65 | 159.65 | 7,436,800 |
| 24 may 2022 | 157.77 | 158.39 | 154.55 | 156.93 | 156.93 | 6,928,400 |
| 23 may 2022 | 159.84 | 160.73 | 155.91 | 160.32 | 160.32 | 6,148,800 |
| 20 may 2022 | 158.74 | 160.73 | 154.55 | 159.65 | 159.65 | 9,068,700 |
| 19 may 2022 | 155.23 | 159.25 | 154.73 | 155.60 | 155.60 | 8,382,200 |
| 18 may 2022 | 162.82 | 164.52 | 156.19 | 157.33 | 157.33 | 7,454,400 |
| 17 may 2022 | 167.33 | 169.10 | 158.27 | 163.73 | 163.73 | 7,317,700 |
| 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 | 6,499,700 |
| 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 | 7,232,700 |
| 05 may 2022 | 180.49 | 182.24 | 169.82 | 172.30 | 172.30 | 8,379,400 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
