Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
147,63+1,31 (+0,90%)
Al 02:42PM EDT. Mercato aperto.
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 2022148,37150,61146,26147,63147,633.933.273
26 set 2022147,00151,19145,35146,32146,327.857.500
23 set 2022148,07149,84144,79147,01147,019.173.500
22 set 2022149,51152,86149,15150,15150,1512.405.100
21 set 2022151,22153,30147,51147,63147,636.164.400
20 set 2022151,00151,58148,85149,80149,805.505.700
19 set 2022150,71153,54150,40152,83152,834.874.800
16 set 2022151,92152,21149,56151,51151,519.879.300
15 set 2022156,80159,84154,31154,78154,787.012.200
14 set 2022158,59161,65158,01160,28160,286.037.300
13 set 2022158,25161,26157,81158,10158,105.463.200
12 set 2022163,69165,66162,74165,63165,636.353.400
09 set 2022158,60163,29158,47162,59162,595.642.300
08 set 2022152,32157,03151,78156,90156,906.659.200
07 set 2022151,29154,06150,48153,28153,286.211.400
06 set 2022152,88154,43150,82151,72151,726.373.700
02 set 2022156,46158,67152,96153,69153,697.310.300
01 set 2022154,87155,33150,87153,53153,539.924.000
31 ago 2022159,79161,21155,97156,12156,129.166.100
30 ago 2022162,14163,85158,38159,67159,678.079.400
29 ago 2022164,28165,82160,05160,21160,219.329.900
26 ago 2022173,96176,30164,63165,23165,2311.074.700
25 ago 2022168,58174,14165,56173,91173,9124.025.600
24 ago 2022176,67181,23176,06180,01180,0111.438.800
23 ago 2022175,88178,11174,91176,00176,005.076.800
22 ago 2022180,00180,59176,06176,98176,985.182.900
19 ago 2022185,22185,44181,58183,77183,774.346.100
18 ago 2022188,42188,57186,61187,93187,932.791.600
17 ago 2022187,72189,43186,47187,96187,963.181.300
16 ago 2022189,55190,85186,36189,59189,593.835.900
15 ago 2022189,05192,11188,90191,06191,062.768.500
12 ago 2022186,63190,02185,51189,89189,893.846.200
11 ago 2022192,13192,50186,32186,73186,734.175.100
10 ago 2022188,16189,57186,21188,61188,614.179.200
09 ago 2022186,30187,13179,82182,24182,245.851.700
08 ago 2022191,09194,37189,08189,75189,753.396.800
05 ago 2022187,00191,80186,28190,17190,174.090.300
04 ago 2022188,56191,58187,25191,27191,273.759.700
03 ago 2022185,53190,68185,37189,65189,655.786.300
02 ago 2022180,81185,14179,43183,79183,794.317.900
01 ago 2022181,30185,18179,76182,98182,983.997.100
29 lug 2022181,82184,42180,22184,02184,024.751.400
28 lug 2022178,41181,88175,93181,29181,294.562.100
27 lug 2022174,86182,23174,35180,30180,304.960.900
26 lug 2022177,11177,13169,76170,46170,463.886.500
25 lug 2022181,83181,99175,08177,29177,294.407.900
22 lug 2022185,07187,56180,93182,47182,473.804.700
21 lug 2022180,66185,53179,91185,35185,353.886.000
20 lug 2022176,10183,50175,61182,45182,455.654.000
19 lug 2022170,92174,10167,81173,81173,814.373.400
18 lug 2022168,95172,64167,11167,89167,893.818.200
15 lug 2022163,71167,61162,22167,38167,386.037.700
14 lug 2022161,03161,71157,65161,04161,046.096.100
13 lug 2022162,41165,84161,17163,49163,496.225.900
12 lug 2022172,21173,38164,35166,33166,337.073.000
11 lug 2022174,00176,32171,26174,36174,363.689.300
08 lug 2022174,05176,61172,84175,50175,502.869.200
07 lug 2022174,17176,94173,17176,64176,644.000.100
06 lug 2022173,52175,06170,83172,73172,734.085.100
05 lug 2022166,10172,35164,61172,20172,204.614.200
01 lug 2022164,76169,15164,05168,20168,204.561.600
30 giu 2022165,05167,50161,11165,04165,049.539.400
29 giu 2022172,50173,78168,06170,61170,615.430.400
28 giu 2022180,29182,33171,44171,46171,466.668.600
27 giu 2022186,11186,58180,47181,31181,316.170.600
24 giu 2022177,72186,41176,55185,92185,9212.107.100
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 2022158,56166,23158,17163,26163,2613.074.600
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 2022185,00189,64183,80184,91184,919.224.000
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
*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...