Italia markets open in 23 minutes

Salesforce, Inc. (CRM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
300,51+6,18 (+2,10%)
Alla chiusura: 04:00PM EDT
298,41 -2,10 (-0,70%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 2024299,62300,97296,02300,51300,515.239.500
15 mar 2024298,96300,05293,77294,33294,3311.884.500
14 mar 2024305,00309,49302,00303,32303,324.828.800
13 mar 2024305,00307,73303,11304,68304,685.548.800
13 mar 20240.4 Dividendo
12 mar 2024306,71309,04303,87306,62306,224.832.000
11 mar 2024302,64307,61300,25306,00305,604.895.500
08 mar 2024302,20308,87302,20305,28304,884.849.800
07 mar 2024306,00306,77301,75302,42302,036.788.900
06 mar 2024304,65305,89302,74303,77303,378.270.000
05 mar 2024311,31312,55296,14298,75298,369.015.300
04 mar 2024314,57317,65313,54314,64314,239.350.000
01 mar 2024307,00318,71306,62316,88316,479.450.200
29 feb 2024300,00310,54294,79308,82308,4221.737.800
28 feb 2024299,58300,88296,61299,77299,3812.490.800
27 feb 2024301,58301,75296,60299,50299,116.178.800
26 feb 2024295,59303,83295,00300,39300,008.719.300
23 feb 2024298,00298,00291,08292,80292,424.416.800
22 feb 2024292,00294,63291,40293,65293,275.264.300
21 feb 2024280,07283,57278,36283,55283,183.799.000
20 feb 2024289,50290,85284,15286,39286,024.295.500
16 feb 2024292,00292,07287,88289,72289,344.159.100
15 feb 2024291,34292,00288,01291,94291,563.986.500
14 feb 2024285,00289,46284,64289,15288,773.850.700
13 feb 2024280,41283,43276,42281,15280,784.956.600
12 feb 2024290,82291,00287,00287,32286,953.750.000
09 feb 2024293,25295,24291,05291,30290,924.376.300
08 feb 2024289,30293,11288,98291,95291,574.488.400
07 feb 2024287,35289,80285,20288,84288,463.621.400
06 feb 2024287,94288,64281,91285,83285,464.207.200
05 feb 2024286,25289,05281,36288,11287,735.274.800
02 feb 2024285,20288,16283,16285,66285,293.629.600
01 feb 2024282,01285,05281,36283,80283,433.218.300
31 gen 2024284,05285,63280,82281,09280,724.557.300
30 gen 2024287,63289,29286,52287,73287,354.810.900
29 gen 2024281,40288,15281,00287,86287,485.762.300
26 gen 2024279,28283,34278,69279,94279,574.877.400
25 gen 2024278,61279,85276,86279,03278,674.178.000
24 gen 2024279,98280,96276,69276,88276,527.037.800
23 gen 2024280,83281,71275,71276,77276,416.573.800
22 gen 2024283,79285,72280,17280,30279,936.735.900
19 gen 2024276,51282,00275,53280,88280,517.394.000
18 gen 2024273,00275,69272,14274,46274,104.752.400
17 gen 2024268,29271,90264,13271,44271,094.706.500
16 gen 2024269,70271,57267,72269,19268,845.858.700
12 gen 2024271,23275,24271,06271,93271,584.847.000
11 gen 2024268,00272,96265,10271,38271,039.012.600
10 gen 2024263,27266,46262,75264,13263,795.128.300
09 gen 2024259,50263,93258,78261,34261,004.571.800
08 gen 2024252,21261,56251,39260,87260,536.626.000
05 gen 2024251,21253,91250,17251,12250,793.675.600
04 gen 2024251,83252,64249,84251,24250,914.489.800
03 gen 2024253,50254,16251,77251,84251,515.097.100
02 gen 2024260,54260,56253,77256,13255,804.741.400
29 dic 2023265,01265,65262,65263,14262,803.705.500
28 dic 2023266,50266,92265,30265,58265,232.958.700
27 dic 2023265,94267,01265,40266,72266,373.387.000
26 dic 2023265,53266,53264,62266,22265,873.218.800
22 dic 2023267,26268,15265,30266,34265,993.109.900
21 dic 2023264,75268,36264,24267,25266,905.160.700
20 dic 2023261,66264,92260,08260,25259,914.510.500
19 dic 2023265,47266,58263,74264,34264,004.665.500
18 dic 2023259,82265,59259,68263,59263,257.498.500
15 dic 2023255,01262,31254,51261,60261,2613.736.800
14 dic 2023256,50258,77253,22257,21256,876.613.200
13 dic 2023257,51259,12255,16257,32256,986.567.600
12 dic 2023251,80256,58251,02256,45256,125.827.600
11 dic 2023250,00253,52249,71252,10251,774.766.000
08 dic 2023248,55252,09248,00250,81250,484.604.600
07 dic 2023248,75250,73246,89248,85248,536.568.200
06 dic 2023251,52253,98248,85249,13248,805.374.800
05 dic 2023249,99251,67248,64251,02250,695.771.500
04 dic 2023252,80255,12249,85250,66250,3311.429.200
01 dic 2023250,00263,43249,70260,00259,6614.530.700
30 nov 2023249,05252,50243,65251,90251,5724.425.700
29 nov 2023228,61231,50227,26230,35230,0512.327.400
28 nov 2023223,61225,53222,23224,92224,635.535.300
27 nov 2023225,50226,22224,25224,79224,504.885.500
24 nov 2023224,36224,49222,12224,38224,091.869.100
22 nov 2023224,30225,69223,21223,84223,553.893.600
21 nov 2023224,00225,97223,54224,32224,033.852.300
20 nov 2023221,43226,10220,62225,13224,844.599.300
17 nov 2023221,17222,79220,38221,22220,933.634.900
16 nov 2023220,00222,77218,94221,45221,163.712.300
15 nov 2023220,75221,37217,66219,42219,134.800.700
14 nov 2023219,00221,25217,95221,18220,894.743.800
13 nov 2023212,57216,14211,76215,28215,003.306.600
10 nov 2023209,40214,27208,84213,63213,354.112.600
09 nov 2023213,57213,58209,07210,01209,744.731.400
08 nov 2023212,42212,52209,65211,47211,193.433.500
07 nov 2023209,50213,34208,96211,84211,565.467.100
06 nov 2023208,21208,48204,69207,42207,153.729.700
03 nov 2023209,39210,18207,20207,47207,203.859.100
02 nov 2023206,31208,26205,95208,11207,844.963.600
01 nov 2023200,92204,49200,49203,91203,643.593.600
31 ott 2023200,42201,91198,66200,83200,573.425.400
30 ott 2023199,00200,58197,08199,27199,013.438.300
27 ott 2023197,30198,31195,41196,57196,313.168.600
26 ott 2023197,42199,66193,68196,25195,995.149.100
25 ott 2023203,20203,74195,43197,06196,804.490.000
*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...