U.S. markets open in 3 hours 41 minutes
F S&P 500
5,570.50 +1.75 (+0.03%) F Dow Jones
39,740.00 +52.00 (+0.13%) F Nasdaq
20,266.50 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,057.00 +2.00 (+0.10%) Petróleo
82.93 +0.12 (+0.14%) Oro
2,352.40 +19.00 (+0.81%)
Salesforce Inc (FOO.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | 20 |
| 02 jul 2024 | 237.80 | 237.80 | 237.70 | 237.70 | 237.70 | 20 |
| 01 jul 2024 | 239.40 | 240.45 | 239.40 | 240.45 | 240.45 | 1 |
| 28 jun 2024 | 236.40 | 241.25 | 236.40 | 241.25 | 241.25 | 7 |
| 27 jun 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 26 jun 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | - |
| 25 jun 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | - |
| 24 jun 2024 | 228.40 | 228.40 | 224.75 | 224.75 | 224.75 | 5 |
| 21 jun 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
| 20 jun 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| 19 jun 2024 | 215.20 | 215.70 | 215.20 | 215.70 | 215.70 | 15 |
| 18 jun 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | - |
| 17 jun 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 14 jun 2024 | 214.15 | 214.15 | 214.15 | 214.15 | 214.15 | - |
| 13 jun 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 12 jun 2024 | 224.45 | 224.45 | 224.45 | 224.45 | 224.45 | 15 |
| 11 jun 2024 | 223.75 | 223.75 | 223.75 | 223.75 | 223.75 | - |
| 10 jun 2024 | 224.65 | 225.15 | 224.65 | 225.15 | 225.15 | 6 |
| 07 jun 2024 | 223.30 | 223.40 | 223.30 | 223.40 | 223.40 | 13 |
| 06 jun 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 05 jun 2024 | 216.50 | 216.80 | 216.50 | 216.80 | 216.80 | 120 |
| 04 jun 2024 | 214.60 | 217.45 | 214.60 | 217.45 | 217.45 | 8 |
| 03 jun 2024 | 216.20 | 216.80 | 216.20 | 216.80 | 216.80 | 100 |
| 31 may 2024 | 201.95 | 210.10 | 200.75 | 210.10 | 210.10 | 101 |
| 30 may 2024 | 209.65 | 211.40 | 197.60 | 197.60 | 197.60 | 23 |
| 29 may 2024 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
| 28 may 2024 | 251.35 | 252.70 | 251.35 | 252.70 | 252.70 | 4 |
| 27 may 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| 24 may 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
| 23 may 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| 22 may 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| 21 may 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
| 20 may 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 17 may 2024 | 261.55 | 261.55 | 261.55 | 261.55 | 261.55 | - |
| 16 may 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
| 15 may 2024 | 255.45 | 262.90 | 255.45 | 262.90 | 262.90 | 145 |
| 14 may 2024 | 256.75 | 256.75 | 256.75 | 256.75 | 256.75 | - |
| 13 may 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| 10 may 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 09 may 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - |
| 08 may 2024 | 257.50 | 259.65 | 257.50 | 259.65 | 259.65 | 40 |
| 07 may 2024 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | - |
| 06 may 2024 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | - |
| 03 may 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
| 02 may 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 30 abr 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - |
| 29 abr 2024 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | - |
| 26 abr 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| 25 abr 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
| 24 abr 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| 23 abr 2024 | 256.45 | 256.45 | 256.45 | 256.45 | 256.45 | - |
| 22 abr 2024 | 258.00 | 263.50 | 258.00 | 263.50 | 263.50 | 7 |
| 19 abr 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | - |
| 18 abr 2024 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | - |
| 17 abr 2024 | 260.65 | 260.65 | 260.65 | 260.65 | 260.65 | - |
| 16 abr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| 15 abr 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 12 abr 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 11 abr 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
| 10 abr 2024 | 278.00 | 278.75 | 278.00 | 278.75 | 278.75 | 10 |
| 09 abr 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | - |
| 08 abr 2024 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | - |
| 05 abr 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | - |
| 04 abr 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | - |
| 03 abr 2024 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
| 02 abr 2024 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
| 28 mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 27 mar 2024 | 282.60 | 283.40 | 282.60 | 283.40 | 283.40 | 175 |
| 26 mar 2024 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - |
| 25 mar 2024 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 8 |
| 22 mar 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 21 mar 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 20 mar 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
| 19 mar 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | - |
| 18 mar 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
| 15 mar 2024 | 277.60 | 277.80 | 277.60 | 277.80 | 277.80 | 40 |
| 14 mar 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| 13 mar 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 13 mar 2024 | 0.4 Dividendo | |||||
| 12 mar 2024 | 279.80 | 284.00 | 279.80 | 284.00 | 283.60 | 5 |
| 11 mar 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 277.81 | - |
| 08 mar 2024 | 275.40 | 277.20 | 275.40 | 277.20 | 276.81 | 2 |
| 07 mar 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.41 | - |
| 06 mar 2024 | 275.00 | 278.80 | 275.00 | 278.80 | 278.41 | 8 |
| 05 mar 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 288.79 | - |
| 04 mar 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.19 | - |
| 01 mar 2024 | 286.00 | 292.80 | 286.00 | 292.80 | 292.39 | 20 |
| 29 feb 2024 | 271.40 | 283.20 | 271.40 | 283.20 | 282.80 | 100 |
| 28 feb 2024 | 278.60 | 278.60 | 277.00 | 277.60 | 277.21 | 40 |
| 27 feb 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 275.81 | - |
| 26 feb 2024 | 269.60 | 269.60 | 269.60 | 269.60 | 269.22 | - |
| 23 feb 2024 | 270.80 | 272.00 | 270.80 | 272.00 | 271.62 | 19 |
| 22 feb 2024 | 263.80 | 270.00 | 263.80 | 270.00 | 269.62 | 80 |
| 21 feb 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 262.83 | - |
| 20 feb 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 266.62 | - |
| 19 feb 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.42 | - |
| 16 feb 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 270.82 | - |
| 15 feb 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.02 | - |
| 14 feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.63 | - |
| 13 feb 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.02 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.