Italia markets closed

Salesforce, Inc. (0QYJ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
184,15+1,10 (+0,60%)
Alla chiusura: 06:50PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024275,19276,79273,53165,00165,00649.447
25 apr 2024271,60273,29269,25165,00165,001.896
24 apr 2024278,00278,88274,49165,00165,008.652
23 apr 2024273,81275,01270,28165,00165,001.114.229
22 apr 2024276,96279,49269,73165,00165,001.181.102
19 apr 2024271,00273,08265,51165,00165,004.431
18 apr 2024276,60276,60269,87165,00165,005.848
17 apr 2024277,45278,23274,70165,00165,004.594
16 apr 2024273,31280,49272,43165,00165,002.099.266
15 apr 2024295,77295,77274,26165,00165,0017.527
12 apr 2024298,76298,76293,95165,00165,0010.072
11 apr 2024301,07301,07296,43165,00165,003.233
10 apr 2024299,30300,97298,31165,00165,005.256
09 apr 2024303,41305,49299,39165,00165,003.160
08 apr 2024301,07303,40299,42165,00165,002.446
05 apr 2024294,17303,32293,42165,00165,004.212
04 apr 2024308,61311,20292,06165,00165,007.380
03 apr 2024303,35307,16303,35165,00165,003.009
02 apr 2024302,05302,89294,98165,00165,006.178
28 mar 2024300,23302,88298,07165,00165,005.551
27 mar 2024307,50309,25298,69165,00165,005.174
26 mar 2024307,77307,98305,00165,00165,006.357
25 mar 2024307,50307,77302,55165,00165,00462.595
22 mar 2024309,71310,04306,67165,00165,007.984
21 mar 2024307,94311,83306,36165,00165,0012.688
20 mar 2024302,00306,46300,78165,00165,004.390
19 mar 2024298,59301,10296,66165,00165,00637.589
18 mar 2024295,00300,18295,00165,00165,004.911
15 mar 2024297,93300,00294,73165,00165,005.243
14 mar 2024305,69309,49302,52165,00165,004.418
13 mar 2024304,76307,74303,52165,00165,002.464
13 mar 20240.4 Dividendo
12 mar 2024307,21308,88304,19165,00164,60325.400
11 mar 2024302,39307,55300,29165,00164,607.448
08 mar 2024302,08308,81302,08165,00164,602.547
07 mar 2024303,77306,77301,80165,00164,601.648.447
06 mar 2024300,85305,97300,85165,00164,604.382
05 mar 2024311,09314,64297,45165,00164,60252.013
04 mar 2024316,00317,15313,49165,00164,604.046
01 mar 2024310,40318,72307,00165,00164,6049.973
29 feb 2024293,50308,50293,50165,00164,6075.719
28 feb 2024304,70304,70296,61165,00164,60101.839
27 feb 2024299,30303,09296,68165,00164,6011.268
26 feb 2024293,00303,82293,00165,00164,60163.283
23 feb 2024294,09298,00291,47165,00164,604.527
22 feb 2024287,50294,28287,50165,00164,605.043
21 feb 2024280,72281,78278,31165,00164,6011.767
20 feb 2024290,05291,09284,19165,00164,6010.094
19 feb 2024165,00165,00165,00165,00164,60-
16 feb 2024291,94292,00287,73165,00164,603.327
15 feb 2024290,67291,60288,03165,00164,602.907
14 feb 2024284,48288,90284,48165,00164,6045.938
13 feb 2024280,33283,46276,36165,00164,606.189
12 feb 2024290,82290,92287,42165,00164,606.769
09 feb 2024294,05295,22291,30165,00164,602.795
08 feb 2024289,00293,10288,99165,00164,603.855
07 feb 2024285,83288,89285,30165,00164,60116.229
06 feb 2024288,11288,43281,87165,00164,601.091.225
05 feb 2024286,32287,83281,55165,00164,603.934
02 feb 2024285,26287,52283,23165,00164,605.103
01 feb 2024281,09284,86281,09165,00164,60134.102
31 gen 2024283,36285,50282,19165,00164,605.175
30 gen 2024287,86289,22286,52165,00164,6049.246
29 gen 2024280,37285,47280,37165,00164,605.605
26 gen 2024279,21283,31278,71165,00164,603.653
25 gen 2024276,58279,81276,50165,00164,602.855
24 gen 2024276,77281,00276,77165,00164,60190.993
23 gen 2024280,19281,71275,73165,00164,60140.758
22 gen 2024284,01285,76281,79165,00164,604.210
19 gen 2024276,08281,61275,56165,00164,6011.500
18 gen 2024271,10275,60271,10165,00164,6013.148
17 gen 2024269,00269,42264,14165,00164,602.170
16 gen 2024270,00271,47267,95165,00164,609.402
15 gen 2024165,00165,00165,00165,00164,608
12 gen 2024271,67275,20271,09165,00164,603.835
11 gen 2024266,68270,84265,20165,00164,605.830
10 gen 2024261,34266,38261,34165,00164,6018.320
09 gen 2024260,75263,61258,66165,00164,60154.042
08 gen 2024252,21260,30252,21165,00164,602.004
05 gen 2024251,24253,69250,80165,00164,6019.323
04 gen 2024251,84252,58249,84165,00164,6054.082
03 gen 2024256,13256,13251,95165,00164,6025.936
02 gen 2024259,88260,54253,73165,00164,603.652
29 dic 2023265,03265,66262,67165,00164,601.155
28 dic 2023266,83266,92265,32165,00164,601.920
27 dic 2023265,94266,83265,40165,00164,601.209
22 dic 2023266,89268,13266,11165,00164,605.540
21 dic 2023264,63268,18260,25165,00164,60710.601
20 dic 2023264,34264,89261,66165,00164,6076.142
19 dic 2023265,47266,48263,77165,00164,603.832
18 dic 2023262,50265,56259,68165,00164,605.662
15 dic 2023255,00261,61254,51165,00164,606.695
14 dic 2023257,83258,76253,24165,00164,609.582
13 dic 2023257,11258,17255,74165,00164,604.800
12 dic 2023251,94255,99251,09165,00164,605.971
11 dic 2023250,51253,51249,50165,00164,604.234
08 dic 2023248,37251,78247,98165,00164,603.746
07 dic 2023248,81250,55246,89165,00164,604.098
06 dic 2023251,40253,99250,70165,00164,606.658
05 dic 2023249,39251,61248,69165,00164,606.384
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...