U.S. markets open in 45 minutes
F S&P 500
5,530.00 -7.00 (-0.13%) F Dow Jones
39,423.00 -103.00 (-0.26%) F Nasdaq
19,964.00 -8.25 (-0.04%) E-mini Russell 2000 Index Futur
2,035.90 -9.00 (-0.44%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,327.50 -3.30 (-0.14%)
Salesforce, Inc. (FOOD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:26PM BST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | - |
| 24 jun 2024 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | - |
| 21 jun 2024 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | - |
| 20 jun 2024 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | 100 |
| 19 jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 18 jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 17 jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 14 jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 13 jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 12 jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 11 jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 10 jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 07 jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 06 jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 05 jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 04 jun 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| 03 jun 2024 | 216.15 | 216.15 | 213.50 | 213.95 | 213.95 | 110 |
| 31 may 2024 | 200.30 | 201.95 | 199.70 | 199.70 | 199.70 | 240 |
| 30 may 2024 | 212.60 | 212.70 | 212.25 | 212.25 | 212.25 | 303 |
| 29 may 2024 | 251.95 | 251.95 | 251.95 | 251.95 | 251.95 | 23 |
| 28 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 24 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 23 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 22 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 21 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 20 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 17 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 16 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 15 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 14 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 13 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 10 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 09 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 08 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 07 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 03 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 02 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 01 may 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 30 abr 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| 29 abr 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | 1 |
| 26 abr 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 5 |
| 25 abr 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
| 24 abr 2024 | 258.70 | 258.70 | 258.50 | 258.50 | 258.50 | 9 |
| 23 abr 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | - |
| 22 abr 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | - |
| 19 abr 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | 5 |
| 18 abr 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | - |
| 17 abr 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | - |
| 16 abr 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | - |
| 15 abr 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | - |
| 12 abr 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | - |
| 11 abr 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | - |
| 10 abr 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | - |
| 09 abr 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 1 |
| 08 abr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 05 abr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 04 abr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 03 abr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 02 abr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 28 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 27 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 26 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 25 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 22 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 21 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 20 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 19 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 18 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 15 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 14 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 13 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 13 mar 2024 | 0.4 Dividendo | |||||
| 12 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.60 | - |
| 11 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.60 | - |
| 08 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.60 | - |
| 07 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.60 | - |
| 06 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.60 | - |
| 05 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.60 | - |
| 04 mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.60 | 100 |
| 01 mar 2024 | 292.20 | 293.60 | 292.20 | 293.60 | 293.20 | 44 |
| 29 feb 2024 | 271.00 | 279.40 | 271.00 | 279.40 | 279.02 | 402 |
| 28 feb 2024 | 278.80 | 278.80 | 278.80 | 278.80 | 278.42 | 95 |
| 27 feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 265.84 | - |
| 26 feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 265.84 | - |
| 23 feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 265.84 | - |
| 22 feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 265.84 | - |
| 21 feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 265.84 | - |
| 20 feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 265.84 | - |
| 19 feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 265.84 | - |
| 16 feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 265.84 | - |
| 15 feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 265.84 | - |
| 14 feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 265.84 | - |
| 13 feb 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 265.84 | 100 |
| 12 feb 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 260.84 | - |
| 09 feb 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 260.84 | - |
| 08 feb 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 260.84 | - |
| 07 feb 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 260.84 | - |
| 06 feb 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 260.84 | - |
| 05 feb 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 260.84 | - |
| 02 feb 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 260.84 | - |
| *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.