Italia markets closed

salesforce.com, inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
258,32-2,88 (-1,10%)
Alla chiusura: 04:00PM EST
258,50 +0,18 (+0,07%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 2021261,55261,75251,70258,32258,328.940.300
02 dic 2021252,82262,58252,14261,20261,2012.200.800
01 dic 2021271,26276,94251,46251,50251,5030.723.100
30 nov 2021296,19299,27283,40284,96284,9613.597.600
29 nov 2021289,52298,39284,70296,74296,748.215.600
26 nov 2021284,50287,57283,04284,21284,214.195.300
24 nov 2021286,04289,45283,20289,17289,175.091.400
23 nov 2021293,65296,47288,31291,42291,426.431.100
22 nov 2021301,84305,49296,72296,84296,844.474.700
19 nov 2021305,71306,00301,10301,17301,174.758.900
18 nov 2021306,16306,99299,58302,99302,994.443.100
17 nov 2021307,78309,90307,25308,02308,023.864.700
16 nov 2021304,08307,58302,72307,09307,092.989.400
15 nov 2021306,90307,76303,23305,49305,493.595.300
12 nov 2021304,50307,22301,63306,65306,653.802.300
11 nov 2021301,50305,75301,50302,98302,982.681.900
10 nov 2021306,57308,59297,89299,67299,674.350.900
09 nov 2021310,00311,75307,22309,71309,713.126.500
08 nov 2021307,20311,39305,90309,96309,963.893.000
05 nov 2021308,50311,40303,34307,25307,254.681.800
04 nov 2021303,50308,41302,40308,04308,043.833.800
03 nov 2021303,95303,95298,19302,89302,893.260.200
02 nov 2021301,72303,44299,41302,95302,954.177.500
01 nov 2021301,50304,86299,72302,76302,763.825.100
29 ott 2021298,00300,78296,27299,69299,694.251.900
28 ott 2021295,07298,81293,53298,38298,383.450.400
27 ott 2021296,53299,19295,09295,15295,153.742.700
26 ott 2021295,78298,36293,62295,11295,113.601.400
25 ott 2021293,30295,13291,72293,92293,922.993.500
22 ott 2021289,00293,00288,18292,56292,562.927.000
21 ott 2021289,47291,57288,27289,81289,812.828.500
20 ott 2021293,11295,41287,95290,09290,094.487.900
19 ott 2021292,10295,53291,36292,34292,343.631.200
18 ott 2021290,78293,25288,71291,70291,705.163.300
15 ott 2021292,49292,87289,32291,66291,665.110.600
14 ott 2021286,00290,64284,66290,02290,025.433.900
13 ott 2021280,00285,10278,60284,41284,416.573.500
12 ott 2021276,42280,75276,02279,00279,005.970.100
11 ott 2021271,78276,27271,51273,75273,752.693.000
08 ott 2021275,54276,92272,27272,48272,482.682.200
07 ott 2021276,90279,50274,08274,58274,585.374.200
06 ott 2021269,67275,49267,50275,27275,274.745.500
05 ott 2021272,11273,55271,03271,77271,774.050.400
04 ott 2021275,22275,30266,14270,86270,866.393.800
01 ott 2021271,50276,34268,77275,26275,264.756.000
30 set 2021270,65274,26270,44271,22271,225.224.200
29 set 2021273,49274,68269,24270,50270,504.361.900
28 set 2021275,11276,70270,04272,28272,287.127.100
27 set 2021282,44283,76279,04279,68279,685.941.100
24 set 2021278,50286,36278,21285,63285,6313.368.300
23 set 2021270,00279,39266,40277,86277,8615.617.200
22 set 2021258,90260,36256,21259,17259,174.355.600
21 set 2021259,47262,55257,77257,97257,976.040.600
20 set 2021256,59259,21254,94258,22258,225.985.500
17 set 2021259,27261,70258,68260,53260,537.049.400
16 set 2021255,53261,22255,00260,36260,365.122.600
15 set 2021254,54256,75252,95256,16256,164.764.600
14 set 2021254,11255,11253,00254,37254,374.097.500
13 set 2021257,00257,69252,19254,11254,115.258.200
10 set 2021261,00261,59256,50257,20257,205.275.400
09 set 2021261,82263,71260,45260,74260,744.126.500
08 set 2021263,62264,34261,58262,62262,623.851.500
07 set 2021266,54267,90264,07265,21265,214.672.500
03 set 2021263,60267,41261,80267,08267,087.356.700
02 set 2021269,00269,26263,92264,15264,154.498.300
01 set 2021266,27273,26265,59268,32268,327.189.000
31 ago 2021264,77266,77262,70265,27265,275.901.500
30 ago 2021265,81267,58264,75264,97264,975.730.000
27 ago 2021267,86270,91265,43266,53266,537.987.300
26 ago 2021269,80275,22267,36267,79267,7918.987.000
25 ago 2021260,86261,90258,75260,85260,859.701.000
24 ago 2021261,92262,50259,06259,66259,666.685.200
23 ago 2021257,00261,86256,57260,52260,527.603.900
20 ago 2021253,00257,87252,61256,13256,135.506.600
19 ago 2021249,17255,44248,38253,07253,076.600.800
18 ago 2021248,00256,80247,72251,22251,228.306.700
17 ago 2021248,26249,20245,94246,99246,993.472.600
16 ago 2021250,17251,00244,47249,20249,204.047.500
13 ago 2021251,71253,77248,87251,56251,565.985.700
12 ago 2021242,50248,43241,93248,39248,394.467.400
11 ago 2021244,67246,15240,10242,28242,283.999.200
10 ago 2021250,87251,25243,04243,39243,394.430.600
09 ago 2021251,42252,42247,85249,32249,323.312.200
06 ago 2021249,23252,08249,22250,59250,594.039.400
05 ago 2021244,68250,90243,54250,56250,565.235.200
04 ago 2021241,62244,65239,67244,17244,174.121.600
03 ago 2021241,38243,05239,04241,13241,133.077.900
02 ago 2021242,31242,47238,88240,86240,863.525.700
30 lug 2021243,00244,24241,63241,93241,933.747.500
29 lug 2021243,49246,16243,49244,04244,043.271.100
28 lug 2021243,82246,08243,00243,96243,964.100.200
27 lug 2021247,21248,13241,19243,51243,516.352.500
26 lug 2021248,20248,48245,82247,60247,603.960.700
23 lug 2021250,00250,56246,68248,25248,255.877.300
22 lug 2021243,50248,70243,34248,28248,287.868.700
21 lug 2021241,44242,98238,27242,11242,1115.323.100
20 lug 2021238,70243,18236,27240,11240,118.487.000
19 lug 2021236,51238,50234,31237,55237,558.843.000
16 lug 2021238,30240,88237,77238,43238,437.288.100
15 lug 2021241,22242,03235,82237,58237,587.912.600
*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...