Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
165,39-5,22 (-3,06%)
Al 12:45PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 2022165,05166,89161,11165,39165,394.416.639
29 giu 2022172,50173,78168,06170,61170,615.422.600
28 giu 2022180,29182,33171,44171,46171,466.668.600
27 giu 2022186,11186,58180,47181,31181,316.170.600
24 giu 2022177,72186,41176,55185,92185,9212.105.100
23 giu 2022169,09173,39167,12173,05173,057.258.000
22 giu 2022164,70170,45164,21167,45167,455.864.500
21 giu 2022165,05169,35164,90166,83166,836.736.800
17 giu 2022158,56166,23158,17163,26163,2613.021.700
16 giu 2022163,73166,90158,62159,85159,858.090.900
15 giu 2022166,73171,50164,68168,55168,557.740.700
14 giu 2022168,73169,63162,15164,45164,458.576.200
13 giu 2022170,55172,68165,06166,03166,0310.726.200
10 giu 2022183,63183,95177,20178,45178,457.855.800
09 giu 2022188,53192,68186,61187,11187,118.467.700
08 giu 2022187,00190,56185,39189,19189,196.226.200
07 giu 2022181,71188,60181,71187,15187,156.331.100
06 giu 2022188,93190,42181,70182,87182,875.811.700
03 giu 2022185,00189,64183,80184,91184,919.222.200
02 giu 2022175,00190,13174,70188,40188,4019.231.200
01 giu 2022178,01184,42174,37176,07176,0737.037.400
31 mag 2022166,96167,28159,35160,24160,2418.114.600
27 mag 2022160,67165,23160,25165,10165,107.883.600
26 mag 2022159,69163,69157,57162,46162,466.697.700
25 mag 2022155,32161,89155,32159,65159,657.436.800
24 mag 2022157,77158,39154,55156,93156,936.928.400
23 mag 2022159,84160,73155,91160,32160,326.148.800
20 mag 2022158,74160,73154,55159,65159,659.068.700
19 mag 2022155,23159,25154,73155,60155,608.382.200
18 mag 2022162,82164,52156,19157,33157,337.454.400
17 mag 2022167,33169,10158,27163,73163,737.317.700
16 mag 2022164,74166,11161,88164,12164,125.065.800
13 mag 2022163,55168,68162,01166,91166,916.499.700
12 mag 2022156,93166,85154,64160,42160,4210.187.500
11 mag 2022165,50169,98160,83161,27161,277.220.100
10 mag 2022167,42171,26163,28167,15167,158.598.700
09 mag 2022166,72170,29162,13163,60163,609.997.800
06 mag 2022169,49172,43165,58169,70169,707.232.700
05 mag 2022180,49182,24169,82172,30172,308.379.400
04 mag 2022179,71185,98174,74185,48185,487.563.100
03 mag 2022176,95180,39176,13178,36178,365.047.700
02 mag 2022175,09177,78173,12177,57177,576.278.400
29 apr 2022182,57185,36175,30175,94175,947.110.800
28 apr 2022181,41186,93178,98185,74185,7410.614.800
27 apr 2022171,00177,23170,63174,68174,689.644.600
26 apr 2022172,62173,72167,55170,08170,088.073.300
25 apr 2022169,69174,76169,23174,57174,577.988.900
22 apr 2022177,70179,05171,10171,43171,438.843.900
21 apr 2022188,78190,17176,74177,23177,239.119.500
20 apr 2022192,89193,30186,08186,23186,236.015.400
19 apr 2022187,24192,20185,52191,39191,396.120.400
18 apr 2022188,30189,35185,53187,01187,014.899.500
14 apr 2022196,32196,45189,22189,41189,415.126.700
13 apr 2022191,99197,10189,32195,72195,728.733.000
12 apr 2022199,75201,12194,58194,81194,814.832.200
11 apr 2022194,21197,10192,16195,45195,455.173.800
08 apr 2022198,64200,14196,62197,17197,173.897.700
07 apr 2022199,12202,72198,19200,16200,165.246.000
06 apr 2022205,21205,47198,08200,82200,827.171.300
05 apr 2022218,00218,27208,67210,14210,147.304.600
04 apr 2022214,63221,00214,10218,85218,857.843.600
01 apr 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
*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...