CRM - Salesforce, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 2023210,47212,32207,06209,86209,867.802.100
02 giu 2023212,90216,14210,43213,03213,0311.023.500
01 giu 2023208,22215,36206,06212,90212,9020.907.400
31 mag 2023219,55225,00217,06223,38223,3819.624.000
30 mag 2023219,27222,14215,73218,87218,8710.421.000
26 mag 2023212,80216,15212,55215,44215,446.933.300
25 mag 2023212,02212,33208,44209,91209,916.496.700
24 mag 2023206,04210,21205,42209,06209,064.894.000
23 mag 2023207,74209,64206,47206,64206,644.256.800
22 mag 2023209,17212,82209,04210,26210,263.890.800
19 mag 2023212,96213,24209,93210,36210,366.090.800
18 mag 2023209,50213,88209,33213,32213,325.165.500
17 mag 2023206,50209,49204,80209,38209,385.772.200
16 mag 2023201,93205,67201,75204,56204,564.423.200
15 mag 2023203,75205,40202,48203,33203,334.518.200
12 mag 2023203,43203,96200,13201,81201,814.733.000
11 mag 2023202,91203,80198,55203,47203,475.366.300
10 mag 2023204,94206,28203,04204,85204,856.535.600
09 mag 2023196,78203,80196,78201,18201,186.996.800
08 mag 2023198,72200,50196,08197,90197,904.169.400
05 mag 2023193,95198,11193,25197,59197,594.282.800
04 mag 2023191,90194,56190,76192,38192,384.386.500
03 mag 2023194,21195,79192,56192,61192,613.779.900
02 mag 2023198,02198,41192,93193,84193,846.051.000
01 mag 2023197,76199,05197,12197,79197,792.882.900
28 apr 2023196,15198,65195,27198,37198,374.094.600
27 apr 2023194,17197,51193,27195,94195,944.794.400
26 apr 2023192,62194,37190,57191,52191,524.007.600
25 apr 2023193,97194,12190,63190,67190,675.010.000
24 apr 2023198,45198,77194,06194,92194,924.449.700
21 apr 2023197,03199,12196,47199,03199,034.860.100
20 apr 2023197,18200,08196,82197,51197,513.620.000
19 apr 2023196,30199,07195,73198,92198,923.665.100
18 apr 2023199,08200,12197,06198,50198,504.679.000
17 apr 2023195,16197,52195,03197,08197,085.413.500
14 apr 2023191,85195,17191,19194,65194,655.073.800
13 apr 2023190,45194,38190,45194,02194,024.716.400
12 apr 2023190,30191,89189,53190,32190,325.033.400
11 apr 2023189,06190,46187,31188,89188,894.907.700
10 apr 2023190,59192,55189,28191,49191,495.263.800
06 apr 2023194,00194,07189,60192,55192,556.304.700
05 apr 2023198,00198,29193,73195,31195,313.953.700
04 apr 2023198,15198,70196,62197,20197,204.659.100
03 apr 2023198,22198,93195,53196,49196,495.340.800
31 mar 2023197,49200,00196,99199,78199,786.634.300
30 mar 2023197,77198,17195,49196,60196,606.932.500
29 mar 2023193,14197,43192,88196,64196,648.085.200
28 mar 2023191,18192,83191,18192,30192,304.899.000
27 mar 2023188,92192,11188,91191,26191,267.776.500
24 mar 2023186,50190,32186,09190,06190,066.102.700
23 mar 2023187,40190,56185,58187,44187,448.685.000
22 mar 2023190,00191,44186,41186,51186,516.575.600
21 mar 2023185,87189,28184,89188,68188,686.982.000
20 mar 2023184,21185,52182,65185,25185,255.513.200
17 mar 2023186,04187,66184,18184,85184,8510.493.300
16 mar 2023183,30187,65182,98187,30187,308.369.500
15 mar 2023179,16183,86178,21182,91182,917.716.900
14 mar 2023180,00185,31179,11182,89182,8910.138.100
13 mar 2023171,00177,10170,00175,51175,519.154.800
10 mar 2023178,50179,36171,71173,18173,1814.109.000
09 mar 2023183,10183,84178,54178,72178,727.102.400
08 mar 2023183,30184,90181,80182,95182,956.749.100
07 mar 2023184,46186,16183,03183,32183,329.024.300
06 mar 2023185,07189,00183,63183,80183,8010.770.300
03 mar 2023188,07189,77184,29186,43186,4312.087.200
02 mar 2023193,12193,91185,20186,59186,5937.712.500
01 mar 2023162,99167,98162,98167,35167,3515.841.200
28 feb 2023162,53164,45161,53163,61163,616.912.600
27 feb 2023163,84164,77162,22163,14163,146.891.200
24 feb 2023160,59162,39159,66162,20162,206.569.900
23 feb 2023165,29165,47161,57164,12164,124.679.400
22 feb 2023163,11165,00162,11163,36163,364.343.700
21 feb 2023163,74164,51161,45161,62161,625.210.800
17 feb 2023165,03167,11162,74165,17165,178.084.500
16 feb 2023168,99170,37167,96168,11168,117.483.500
15 feb 2023168,85171,61168,24171,10171,104.997.000
14 feb 2023168,22172,79167,85169,96169,968.393.100
13 feb 2023168,28171,16166,95171,08171,088.820.300
10 feb 2023167,66169,74165,33167,03167,0311.273.700
09 feb 2023173,33175,38172,01173,66173,6611.512.300
08 feb 2023170,00172,45169,23169,63169,637.694.500
07 feb 2023167,57171,73166,61171,28171,286.179.200
06 feb 2023168,00171,17167,35169,05169,054.310.600
03 feb 2023170,02175,08169,86171,04171,046.481.700
02 feb 2023175,71178,84172,90174,64174,6410.667.100
01 feb 2023167,73173,08167,00171,82171,828.853.900
31 gen 2023164,28168,01164,28167,97167,976.421.300
30 gen 2023164,07166,44163,40164,75164,758.169.800
27 gen 2023165,05167,24163,60164,52164,529.872.300
26 gen 2023158,19165,17158,10165,09165,0913.354.600
25 gen 2023151,21156,40149,82156,17156,179.390.500
24 gen 2023155,90160,21154,50154,86154,866.390.200
23 gen 2023157,35157,87153,23155,87155,8719.922.900
20 gen 2023144,30151,53144,30151,25151,2510.127.100
19 gen 2023143,52146,68143,16146,41146,417.070.100
18 gen 2023148,86149,54145,29145,45145,457.812.600
17 gen 2023149,60150,49146,10148,47148,479.407.600
13 gen 2023146,20149,96146,09149,51149,518.378.100
12 gen 2023147,84149,82143,94149,60149,6011.678.000
11 gen 2023145,28147,04143,56144,90144,9013.595.000
*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...