Salesforce, Inc. (CRM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 228.61 | 231.50 | 227.26 | 230.35 | 230.35 | 11,617,660 |
| 28 nov 2023 | 223.61 | 225.53 | 222.23 | 224.92 | 224.92 | 5,535,300 |
| 27 nov 2023 | 225.50 | 226.22 | 224.25 | 224.79 | 224.79 | 4,885,500 |
| 24 nov 2023 | 224.36 | 224.49 | 222.12 | 224.38 | 224.38 | 1,869,100 |
| 22 nov 2023 | 224.30 | 225.69 | 223.21 | 223.84 | 223.84 | 3,893,600 |
| 21 nov 2023 | 224.00 | 225.97 | 223.54 | 224.32 | 224.32 | 3,852,300 |
| 20 nov 2023 | 221.43 | 226.10 | 220.62 | 225.13 | 225.13 | 4,599,300 |
| 17 nov 2023 | 221.17 | 222.79 | 220.38 | 221.22 | 221.22 | 3,634,900 |
| 16 nov 2023 | 220.00 | 222.77 | 218.94 | 221.45 | 221.45 | 3,712,300 |
| 15 nov 2023 | 220.75 | 221.37 | 217.66 | 219.42 | 219.42 | 4,800,700 |
| 14 nov 2023 | 219.00 | 221.25 | 217.95 | 221.18 | 221.18 | 4,743,800 |
| 13 nov 2023 | 212.57 | 216.14 | 211.76 | 215.28 | 215.28 | 3,306,600 |
| 10 nov 2023 | 209.40 | 214.27 | 208.84 | 213.63 | 213.63 | 4,112,600 |
| 09 nov 2023 | 213.57 | 213.58 | 209.07 | 210.01 | 210.01 | 4,731,400 |
| 08 nov 2023 | 212.42 | 212.52 | 209.65 | 211.47 | 211.47 | 3,433,500 |
| 07 nov 2023 | 209.50 | 213.34 | 208.96 | 211.84 | 211.84 | 5,467,100 |
| 06 nov 2023 | 208.21 | 208.48 | 204.69 | 207.42 | 207.42 | 3,729,700 |
| 03 nov 2023 | 209.39 | 210.18 | 207.20 | 207.47 | 207.47 | 3,859,100 |
| 02 nov 2023 | 206.31 | 208.26 | 205.95 | 208.11 | 208.11 | 4,963,600 |
| 01 nov 2023 | 200.92 | 204.49 | 200.49 | 203.91 | 203.91 | 3,593,600 |
| 31 oct 2023 | 200.42 | 201.91 | 198.66 | 200.83 | 200.83 | 3,425,400 |
| 30 oct 2023 | 199.00 | 200.58 | 197.08 | 199.27 | 199.27 | 3,438,300 |
| 27 oct 2023 | 197.30 | 198.31 | 195.41 | 196.57 | 196.57 | 3,168,600 |
| 26 oct 2023 | 197.42 | 199.66 | 193.68 | 196.25 | 196.25 | 5,149,100 |
| 25 oct 2023 | 203.20 | 203.74 | 195.43 | 197.06 | 197.06 | 4,490,000 |
| 24 oct 2023 | 203.73 | 204.64 | 200.93 | 204.22 | 204.22 | 3,959,600 |
| 23 oct 2023 | 199.90 | 203.57 | 197.85 | 202.00 | 202.00 | 4,564,100 |
| 20 oct 2023 | 207.36 | 208.11 | 202.12 | 203.73 | 203.73 | 5,537,500 |
| 19 oct 2023 | 206.45 | 210.95 | 205.53 | 208.32 | 208.32 | 4,995,900 |
| 18 oct 2023 | 208.88 | 209.63 | 204.19 | 204.83 | 204.83 | 3,380,800 |
| 17 oct 2023 | 206.49 | 211.94 | 206.00 | 209.84 | 209.84 | 4,006,100 |
| 16 oct 2023 | 205.84 | 209.49 | 205.04 | 208.53 | 208.53 | 3,623,200 |
| 13 oct 2023 | 205.11 | 207.14 | 203.21 | 204.59 | 204.59 | 3,677,500 |
| 12 oct 2023 | 207.83 | 208.58 | 203.27 | 205.68 | 205.68 | 3,548,500 |
| 11 oct 2023 | 207.23 | 209.20 | 204.41 | 206.85 | 206.85 | 3,971,000 |
| 10 oct 2023 | 207.64 | 209.22 | 206.26 | 206.88 | 206.88 | 4,503,500 |
| 09 oct 2023 | 204.89 | 208.28 | 204.69 | 207.22 | 207.22 | 2,781,100 |
| 06 oct 2023 | 200.48 | 208.27 | 199.89 | 207.36 | 207.36 | 4,988,200 |
| 05 oct 2023 | 202.00 | 202.15 | 198.49 | 202.01 | 202.01 | 3,592,600 |
| 04 oct 2023 | 200.88 | 202.74 | 199.51 | 201.87 | 201.87 | 3,656,400 |
| 03 oct 2023 | 202.75 | 203.57 | 197.42 | 199.83 | 199.83 | 4,622,400 |
| 02 oct 2023 | 200.80 | 205.11 | 200.52 | 203.71 | 203.71 | 3,745,700 |
| 29 sept 2023 | 205.08 | 207.79 | 202.10 | 202.78 | 202.78 | 4,404,700 |
| 28 sept 2023 | 200.76 | 205.15 | 199.55 | 203.20 | 203.20 | 4,344,000 |
| 27 sept 2023 | 202.99 | 203.93 | 200.94 | 202.73 | 202.73 | 4,123,800 |
| 26 sept 2023 | 205.47 | 206.44 | 201.28 | 202.49 | 202.49 | 5,404,500 |
| 25 sept 2023 | 205.00 | 206.53 | 203.87 | 206.34 | 206.34 | 4,067,300 |
| 22 sept 2023 | 209.31 | 209.72 | 205.88 | 206.43 | 206.43 | 3,848,300 |
| 21 sept 2023 | 209.80 | 211.89 | 208.07 | 208.61 | 208.61 | 4,957,300 |
| 20 sept 2023 | 215.20 | 217.18 | 212.92 | 213.03 | 213.03 | 2,990,900 |
| 19 sept 2023 | 214.39 | 216.06 | 212.26 | 215.70 | 215.70 | 4,001,500 |
| 18 sept 2023 | 214.56 | 216.38 | 214.18 | 215.00 | 215.00 | 4,279,400 |
| 15 sept 2023 | 218.87 | 219.19 | 213.46 | 214.61 | 214.61 | 9,930,200 |
| 14 sept 2023 | 219.42 | 220.57 | 218.34 | 218.78 | 218.78 | 4,297,200 |
| 13 sept 2023 | 221.18 | 221.86 | 218.30 | 218.80 | 218.80 | 4,173,600 |
| 12 sept 2023 | 223.45 | 224.79 | 221.26 | 221.66 | 221.66 | 4,002,300 |
| 11 sept 2023 | 226.01 | 226.83 | 222.79 | 225.31 | 225.31 | 4,418,000 |
| 08 sept 2023 | 223.32 | 225.47 | 222.86 | 224.76 | 224.76 | 4,578,900 |
| 07 sept 2023 | 219.77 | 222.73 | 219.31 | 222.53 | 222.53 | 4,201,900 |
| 06 sept 2023 | 219.47 | 222.21 | 219.02 | 221.62 | 221.62 | 5,066,700 |
| 05 sept 2023 | 219.33 | 220.32 | 217.61 | 218.69 | 218.69 | 5,807,300 |
| 01 sept 2023 | 223.50 | 223.97 | 220.52 | 221.53 | 221.53 | 5,597,100 |
| 31 ago 2023 | 228.00 | 228.79 | 221.20 | 221.46 | 221.46 | 19,268,400 |
| 30 ago 2023 | 211.77 | 215.59 | 209.43 | 215.04 | 215.04 | 9,946,000 |
| 29 ago 2023 | 206.75 | 212.46 | 206.52 | 211.96 | 211.96 | 5,850,400 |
| 28 ago 2023 | 210.45 | 213.48 | 209.64 | 211.72 | 211.72 | 4,086,900 |
| 25 ago 2023 | 205.51 | 210.79 | 205.48 | 209.47 | 209.47 | 3,068,800 |
| 24 ago 2023 | 211.01 | 211.99 | 205.44 | 205.51 | 205.51 | 3,960,300 |
| 23 ago 2023 | 208.00 | 210.99 | 207.14 | 209.13 | 209.13 | 3,833,200 |
| 22 ago 2023 | 209.85 | 210.11 | 206.00 | 206.76 | 206.76 | 3,153,600 |
| 21 ago 2023 | 206.00 | 209.42 | 204.22 | 209.03 | 209.03 | 4,023,300 |
| 18 ago 2023 | 200.97 | 205.50 | 200.20 | 204.83 | 204.83 | 4,266,200 |
| 17 ago 2023 | 206.57 | 206.93 | 203.39 | 203.84 | 203.84 | 4,062,700 |
| 16 ago 2023 | 208.00 | 209.69 | 206.95 | 206.99 | 206.99 | 2,759,600 |
| 15 ago 2023 | 210.33 | 212.37 | 207.84 | 208.78 | 208.78 | 4,076,400 |
| 14 ago 2023 | 207.90 | 212.10 | 207.12 | 212.06 | 212.06 | 3,304,700 |
| 11 ago 2023 | 206.13 | 209.50 | 205.50 | 208.70 | 208.70 | 2,930,000 |
| 10 ago 2023 | 208.18 | 210.34 | 206.44 | 208.25 | 208.25 | 4,004,700 |
| 09 ago 2023 | 211.65 | 211.66 | 204.91 | 205.86 | 205.86 | 7,847,500 |
| 08 ago 2023 | 213.55 | 214.19 | 211.14 | 211.58 | 211.58 | 4,843,800 |
| 07 ago 2023 | 215.31 | 216.89 | 214.37 | 216.06 | 216.06 | 3,615,200 |
| 04 ago 2023 | 216.41 | 217.25 | 213.07 | 214.59 | 214.59 | 4,799,800 |
| 03 ago 2023 | 216.20 | 218.21 | 214.60 | 215.56 | 215.56 | 5,515,200 |
| 02 ago 2023 | 221.98 | 222.85 | 218.80 | 220.50 | 220.50 | 5,127,000 |
| 01 ago 2023 | 223.89 | 224.81 | 221.63 | 224.27 | 224.27 | 4,212,600 |
| 31 jul 2023 | 222.35 | 225.38 | 221.75 | 225.01 | 225.01 | 5,571,900 |
| 28 jul 2023 | 226.00 | 227.31 | 223.98 | 225.60 | 225.60 | 4,238,700 |
| 27 jul 2023 | 228.04 | 230.14 | 224.01 | 225.15 | 225.15 | 4,299,600 |
| 26 jul 2023 | 224.46 | 227.51 | 223.12 | 225.58 | 225.58 | 4,856,700 |
| 25 jul 2023 | 225.88 | 227.52 | 225.19 | 226.03 | 226.03 | 3,203,700 |
| 24 jul 2023 | 227.26 | 227.59 | 223.54 | 225.66 | 225.66 | 5,363,200 |
| 21 jul 2023 | 230.00 | 230.81 | 227.29 | 228.06 | 228.06 | 3,527,800 |
| 20 jul 2023 | 231.10 | 233.50 | 227.32 | 228.16 | 228.16 | 5,303,000 |
| 19 jul 2023 | 233.98 | 238.22 | 231.23 | 234.37 | 234.37 | 8,516,300 |
| 18 jul 2023 | 227.05 | 229.62 | 225.47 | 227.63 | 227.63 | 5,094,200 |
| 17 jul 2023 | 229.24 | 230.28 | 227.81 | 228.00 | 228.00 | 3,557,900 |
| 14 jul 2023 | 229.70 | 232.20 | 228.15 | 229.33 | 229.33 | 4,274,700 |
| 13 jul 2023 | 228.26 | 230.96 | 227.60 | 230.37 | 230.37 | 5,800,300 |
| 12 jul 2023 | 221.90 | 228.09 | 221.61 | 227.28 | 227.28 | 8,923,500 |
| 11 jul 2023 | 222.06 | 222.35 | 217.24 | 221.17 | 221.17 | 10,030,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.