Datos Históricos Salesforce Com - CRM

CRM Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
13 Dic 2019 161.10 3.10 1.96% 158.86 161.49 158.55 5,634,023
12 Dic 2019 158.00 1.61 1.03% 155.77 158.99 155.31 5,353,222
11 Dic 2019 156.39 -0.01 -0.01% 156.60 157.00 155.48 4,866,844
10 Dic 2019 156.40 -1.08 -0.69% 157.01 157.75 156.014 4,072,368
09 Dic 2019 157.48 -0.53 -0.34% 157.38 158.90 157.00 3,678,871
06 Dic 2019 158.01 -0.21 -0.13% 158.10 159.50 157.59 4,708,617
05 Dic 2019 158.22 2.02 1.29% 155.63 158.92 155.25 6,998,953
04 Dic 2019 156.20 -3.30 -2.07% 160.38 162.00 154.50 17,687,316
03 Dic 2019 159.50 -1.50 -0.93% 156.96 163.16 156.15 6,337,401
02 Dic 2019 161.00 -1.89 -1.16% 162.99 164.00 158.10 5,061,052
29 Nov 2019 162.89 1.39 0.86% 161.63 163.41 161.32 2,432,473
28 Nov 2019 161.50 0.00 +0.00% 161.92 162.8303 161.00 0
27 Nov 2019 161.50 -1.04 -0.64% 161.92 162.8303 161.00 3,995,105
26 Nov 2019 162.5352 0.79 0.49% 161.56 162.61 161.31 6,002,383
25 Nov 2019 161.75 -1.06 -0.65% 163.78 164.65 161.45 5,392,905
22 Nov 2019 162.81 -0.07 -0.04% 162.98 163.98 161.38 3,620,249
21 Nov 2019 162.88 -1.32 -0.8% 165.32 165.91 162.21 5,714,311
20 Nov 2019 164.20 0.24 0.15% 163.44 166.34 161.61 8,436,310
19 Nov 2019 163.96 1.19 0.73% 163.64 164.45 161.84 4,945,581
18 Nov 2019 162.77 -0.44 -0.27% 164.00 164.77 161.89 5,553,269
15 Nov 2019 163.21 0.16 0.1% 163.75 164.00 160.99 3,681,011
14 Nov 2019 163.05 0.34 0.21% 163.03 163.58 162.01 3,820,499
13 Nov 2019 162.71 -0.15 -0.09% 162.74 164.42 162.00 5,500,196
12 Nov 2019 162.86 1.08 0.67% 162.00 164.37 161.59 3,709,296
11 Nov 2019 161.78 0.78 0.48% 160.88 162.23 160.00 3,536,961
08 Nov 2019 161.00 1.50 0.94% 159.25 161.21 158.185 3,265,019
07 Nov 2019 159.50 0.57 0.36% 158.93 161.13 158.08 3,792,075
06 Nov 2019 158.93 0.78 0.49% 158.94 160.00 157.75 4,206,076
05 Nov 2019 158.15 -0.50 -0.32% 157.59 159.12 155.47 4,006,945
04 Nov 2019 158.65 -1.00 -0.63% 160.94 161.25 156.69 5,704,960
01 Nov 2019 159.65 0.00 +0.00% 157.91 160.09 156.49 0
01 Nov 2019 159.65 3.16 2.02% 157.91 160.09 156.49 4,757,775
31 Oct 2019 156.49 -0.84 -0.53% 156.56 158.00 155.2137 4,578,095
30 Oct 2019 157.33 2.24 1.44% 155.50 158.42 154.71 4,719,525
29 Oct 2019 155.09 0.44 0.28% 154.78 156.13 153.30 5,450,966
28 Oct 2019 154.65 4.16 2.76% 151.35 154.92 149.43 7,573,614
25 Oct 2019 150.49 2.89 1.96% 146.66 150.66 146.16 4,987,897
24 Oct 2019 147.60 1.80 1.23% 146.59 148.79 145.85 5,298,366
23 Oct 2019 145.80 5.80 4.14% 142.11 145.80 139.81 4,782,835
22 Oct 2019 140.00 -4.55 -3.15% 145.05 145.96 139.00 5,134,793
21 Oct 2019 144.55 0.46 0.32% 144.10 145.19 143.00 3,425,708
18 Oct 2019 144.09 -2.08 -1.42% 146.30 146.44 142.40 6,079,608
17 Oct 2019 146.17 -0.90 -0.61% 147.58 148.14 145.51 5,069,024
16 Oct 2019 147.07 -5.42 -3.55% 147.37 151.98 145.82 8,995,031
15 Oct 2019 152.49 3.12 2.09% 149.66 152.97 149.62 3,946,118
14 Oct 2019 149.37 0.21 0.14% 149.40 150.28 148.80 1,590,550
11 Oct 2019 149.16 2.75 1.88% 147.56 150.71 147.51 4,690,217
10 Oct 2019 146.41 -0.64 -0.44% 147.23 147.5588 145.51 2,737,512
09 Oct 2019 147.05 1.14 0.78% 147.27 147.85 146.61 2,307,857
08 Oct 2019 145.91 -2.89 -1.94% 147.54 148.43 145.81 2,661,916
07 Oct 2019 148.80 0.77 0.52% 147.28 149.33 147.00 2,737,767
04 Oct 2019 148.03 1.03 0.7% 148.28 148.92 146.0201 3,273,801
03 Oct 2019 147.00 2.78 1.93% 144.00 147.29 142.08 3,720,719
02 Oct 2019 144.22 -3.34 -2.26% 146.06 149.49 143.07 4,493,237
01 Oct 2019 147.56 -0.88 -0.59% 149.49 150.16 147.25 3,212,866
30 Sep 2019 148.44 0.18 0.12% 147.95 148.97 147.41 3,757,841
27 Sep 2019 148.26 -4.09 -2.68% 152.67 153.15 146.75 5,877,382
26 Sep 2019 152.35 -0.64 -0.42% 152.42 153.50 151.84 3,837,728
25 Sep 2019 152.99 0.99 0.65% 152.05 153.21 148.90 3,458,154
24 Sep 2019 152.00 -2.65 -1.71% 154.69 156.27 151.09 4,154,466
23 Sep 2019 154.65 -0.38 -0.25% 153.66 155.20 152.96 3,708,360
20 Sep 2019 155.03 1.61 1.05% 154.69 156.88 153.62 11,899,270
19 Sep 2019 153.42 0.65 0.43% 153.52 154.25 152.77 2,983,563
18 Sep 2019 152.77 0.47 0.31% 152.35 153.20 150.57 2,953,158
17 Sep 2019 152.30 -0.71 -0.46% 153.00 153.45 151.73 3,035,616
16 Sep 2019 153.01 0.41 0.27% 153.36 153.36 152.58 1,100,680
Su Consulta Reciente
NYSE
CRM
Salesforce..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191214 19:24:22