U.S. markets open in 4 hours 36 minutes

Salesforce, Inc. (CRM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
163.73-0.39 (-0.24%)
Al cierre: 04:00PM EDT
162.81 -0.92 (-0.56%)
Antes de la apertura del mercado: 04:13AM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2022167.33169.10158.27163.73163.737,312,900
16 may 2022164.74166.11161.88164.12164.125,065,800
13 may 2022163.55168.68162.01166.91166.916,498,700
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 2022169.49172.43165.58169.70169.707,230,600
05 may 2022180.49182.24169.82172.30172.308,379,400
04 may 2022179.71185.98174.74185.48185.487,563,100
03 may 2022176.95180.39176.13178.36178.365,047,700
02 may 2022175.09177.78173.12177.57177.576,278,400
29 abr 2022182.57185.36175.30175.94175.947,107,900
28 abr 2022181.41186.93178.98185.74185.7410,614,800
27 abr 2022171.00177.23170.63174.68174.689,644,600
26 abr 2022172.62173.72167.55170.08170.088,073,300
25 abr 2022169.69174.76169.23174.57174.577,988,900
22 abr 2022177.70179.05171.10171.43171.438,843,900
21 abr 2022188.78190.17176.74177.23177.239,119,500
20 abr 2022192.89193.30186.08186.23186.236,015,400
19 abr 2022187.24192.20185.52191.39191.396,120,400
18 abr 2022188.30189.35185.53187.01187.014,899,500
14 abr 2022196.32196.45189.22189.41189.415,126,700
13 abr 2022191.99197.10189.32195.72195.728,733,000
12 abr 2022199.75201.12194.58194.81194.814,832,200
11 abr 2022194.21197.10192.16195.45195.455,173,800
08 abr 2022198.64200.14196.62197.17197.173,897,700
07 abr 2022199.12202.72198.19200.16200.165,246,000
06 abr 2022205.21205.47198.08200.82200.827,171,300
05 abr 2022218.00218.27208.67210.14210.147,304,600
04 abr 2022214.63221.00214.10218.85218.857,843,600
01 abr 2022212.48214.03210.04212.25212.256,007,900
31 mar 2022214.50216.79211.79212.32212.327,141,300
30 mar 2022219.71219.85213.40214.94214.944,951,200
29 mar 2022218.62222.16216.77221.29221.295,370,400
28 mar 2022210.38215.38209.30215.28215.284,290,900
25 mar 2022214.27215.86208.48211.03211.033,656,500
24 mar 2022212.35214.11209.87213.98213.984,150,300
23 mar 2022213.87213.93208.31211.11211.118,404,700
22 mar 2022213.72221.85212.62218.21218.217,018,800
21 mar 2022218.19219.10210.61213.72213.726,448,700
18 mar 2022209.23219.58208.31218.80218.8012,220,600
17 mar 2022204.62210.68202.56210.41210.415,842,600
16 mar 2022198.66205.90197.33205.57205.576,043,400
15 mar 2022198.53199.96192.74196.14196.145,276,300
14 mar 2022198.24200.16191.82193.12193.125,665,500
11 mar 2022204.77204.77197.63197.90197.905,196,900
10 mar 2022199.10201.20197.53200.15200.155,604,200
09 mar 2022198.35205.23197.22203.16203.166,881,300
08 mar 2022194.28197.20189.20192.08192.088,229,000
07 mar 2022203.45204.93196.04196.23196.237,043,500
04 mar 2022204.70206.38199.26203.01203.016,813,600
03 mar 2022210.39211.63204.22204.75204.756,559,900
02 mar 2022216.10217.31201.15210.39210.3916,670,100
01 mar 2022213.40214.39208.46208.89208.8912,587,300
28 feb 2022207.79211.67206.95210.53210.537,904,700
25 feb 2022204.72208.47201.61208.09208.095,853,600
24 feb 2022184.74204.90184.44204.29204.2911,792,600
23 feb 2022196.35199.00190.13190.54190.547,784,300
22 feb 2022195.53201.46193.53195.13195.138,434,800
18 feb 2022200.40202.60195.79196.84196.846,691,800
17 feb 2022208.33209.75199.50200.03200.038,820,100
16 feb 2022211.00212.42208.21211.74211.747,072,700
15 feb 2022209.75214.57208.52214.25214.256,353,000
14 feb 2022205.80209.90204.63206.40206.407,005,900
11 feb 2022217.62219.93206.11207.90207.908,165,600
10 feb 2022217.70221.99215.81217.67217.675,312,600
09 feb 2022221.14222.19215.57222.04222.046,107,700
08 feb 2022215.60217.94212.15217.43217.435,628,700
07 feb 2022219.00221.44216.66216.97216.973,922,300
04 feb 2022214.99221.67213.19219.23219.236,176,500
03 feb 2022218.07220.79210.40212.77212.7712,826,600
02 feb 2022233.74234.49223.02225.01225.019,378,900
01 feb 2022232.37232.78226.32232.12232.126,387,100
31 ene 2022222.95232.91222.26232.63232.637,084,200
28 ene 2022214.30222.29210.88222.13222.138,254,900
27 ene 2022214.08223.15212.06212.74212.749,462,100
26 ene 2022219.61221.46209.07211.00211.0010,029,600
25 ene 2022221.00223.90214.67215.39215.399,092,700
24 ene 2022212.39223.38207.51223.03223.0311,664,300
21 ene 2022223.06224.77218.25218.63218.639,128,400
20 ene 2022229.07231.40222.49222.94222.945,663,700
19 ene 2022227.47232.21226.17226.27226.275,332,600
18 ene 2022228.45230.73225.30226.06226.066,032,000
14 ene 2022228.03233.29227.61231.23231.235,805,100
13 ene 2022237.50238.79227.92228.63228.636,680,300
12 ene 2022237.00239.28235.76237.83237.836,718,900
11 ene 2022228.80236.35226.56234.84234.847,635,300
10 ene 2022225.50229.83218.89229.63229.637,803,800
07 ene 2022228.50232.28226.05228.31228.316,286,700
06 ene 2022228.04234.48226.05229.15229.159,376,100
05 ene 2022236.17238.20227.31227.67227.6718,882,500
04 ene 2022256.85256.87243.40248.23248.237,240,700
03 ene 2022255.01256.70248.65255.46255.464,316,800
31 dic 2021254.47256.49253.63254.13254.133,169,300
30 dic 2021255.30257.90254.46255.33255.332,950,600
29 dic 2021256.00256.43253.12254.54254.542,592,700
28 dic 2021259.73260.78254.94255.45255.453,293,700
27 dic 2021253.39258.43253.24258.30258.303,531,800
23 dic 2021251.23254.31249.34253.14253.143,769,500
*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...