CRM

Datos Históricos Salesforce Com

CRM Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
31 Jul 2020 194.85 1.27 0.66% 193.00 195.14 190.6696 3,733,150
30 Jul 2020 193.58 -0.03 -0.02% 190.09 193.58 187.37 3,574,061
29 Jul 2020 193.61 4.11 2.17% 190.15 194.555 189.50 3,744,172
28 Jul 2020 189.50 -1.52 -0.8% 191.00 192.97 189.05 3,112,943
27 Jul 2020 191.0202 2.53 1.34% 189.90 191.56 188.65 2,884,298
24 Jul 2020 188.49 -0.05 -0.03% 186.06 188.94 184.375 3,891,112
23 Jul 2020 188.54 -2.77 -1.45% 191.48 194.57 187.51 3,638,381
22 Jul 2020 191.31 0.51 0.27% 190.78 192.00 188.87 2,785,410
21 Jul 2020 190.80 -4.29 -2.2% 196.00 197.69 189.48 5,376,027
20 Jul 2020 195.09 7.33 3.9% 187.90 195.75 187.27 5,724,453
17 Jul 2020 187.76 3.56 1.93% 187.14 188.40 183.36 4,289,304
16 Jul 2020 184.20 -3.80 -2.02% 186.42 186.8584 181.93 7,307,784
15 Jul 2020 188.00 -1.56 -0.82% 191.01 192.10 186.75 7,646,522
14 Jul 2020 189.56 1.00 0.53% 186.11 191.8499 183.30 5,849,466
13 Jul 2020 188.56 -10.32 -5.19% 200.13 201.15 188.01 5,536,261
10 Jul 2020 198.88 -1.86 -0.93% 200.06 200.74 197.0834 3,768,010
09 Jul 2020 200.74 -0.26 -0.13% 202.02 202.89 195.64 6,008,508
08 Jul 2020 201.00 4.30 2.19% 197.84 201.20 196.53 4,172,171
07 Jul 2020 196.70 -1.02 -0.52% 197.66 200.22 196.00 5,429,743
06 Jul 2020 197.72 5.47 2.85% 194.10 199.45 192.05 5,781,039
03 Jul 2020 192.25 0.00 +0.00% 193.16 195.39 191.42 0
02 Jul 2020 192.25 0.84 0.44% 193.16 195.39 191.42 4,199,370
01 Jul 2020 191.41 4.08 2.18% 188.10 192.82 185.11 4,751,091
30 Jun 2020 187.33 3.43 1.87% 183.45 187.89 183.13 4,473,029
29 Jun 2020 183.90 0.40 0.22% 182.51 183.90 180.00 3,968,922
26 Jun 2020 183.50 -5.09 -2.7% 188.00 189.75 183.02 7,593,261
25 Jun 2020 188.59 3.03 1.63% 186.14 188.7661 184.00 3,994,275
24 Jun 2020 185.56 -2.50 -1.33% 187.62 189.30 184.04 4,887,701
23 Jun 2020 188.06 -3.46 -1.81% 192.46 194.09 188.06 6,923,178
22 Jun 2020 191.52 6.40 3.46% 187.33 192.50 186.00 6,238,110
19 Jun 2020 185.12 -2.54 -1.35% 189.50 191.25 185.12 11,730,532
18 Jun 2020 187.66 6.26 3.45% 181.91 189.00 180.80 8,669,514
17 Jun 2020 181.40 0.47 0.26% 180.97 182.745 180.68 5,017,911
16 Jun 2020 180.93 2.05 1.15% 180.02 182.50 178.01 5,822,674
15 Jun 2020 178.88 3.90 2.23% 172.00 178.99 170.90 5,979,206
12 Jun 2020 174.98 2.91 1.69% 176.68 177.69 171.86 5,306,400
11 Jun 2020 172.07 -9.64 -5.31% 176.64 180.00 172.00 6,515,773
10 Jun 2020 181.71 7.46 4.28% 176.16 182.50 173.90 8,114,134
09 Jun 2020 174.25 -2.22 -1.26% 176.00 176.00 171.76 4,014,932
08 Jun 2020 176.47 2.59 1.49% 173.63 176.57 172.66 4,589,961
05 Jun 2020 173.88 2.68 1.57% 170.11 174.185 167.00 8,226,391
04 Jun 2020 171.20 -3.48 -1.99% 175.00 175.43 170.00 7,248,461
03 Jun 2020 174.68 0.58 0.33% 174.83 175.93 172.841 5,996,667
02 Jun 2020 174.10 -2.14 -1.21% 174.85 177.16 171.22 8,566,157
01 Jun 2020 176.24 1.43 0.82% 173.10 177.52 172.68 5,709,157
29 May 2020 174.81 1.01 0.58% 174.30 175.88 170.69 19,554,205
28 May 2020 173.80 -6.10 -3.39% 180.00 184.80 172.72 9,913,332
27 May 2020 179.90 2.90 1.64% 175.87 179.94 171.37 6,178,066
26 May 2020 177.00 -1.00 -0.56% 182.00 183.50 176.22 8,350,116
25 May 2020 178.00 0.00 +0.00% 176.60 178.64 174.29 0
22 May 2020 178.00 2.75 1.57% 176.60 178.64 174.29 4,945,815
21 May 2020 175.25 -1.91 -1.08% 176.93 178.292 174.93 4,422,188
20 May 2020 177.16 1.12 0.64% 178.57 179.14 174.90 4,936,201
19 May 2020 176.04 3.77 2.19% 172.75 178.20 172.00 5,259,401
18 May 2020 172.27 2.07 1.22% 174.49 177.00 172.13 6,464,484
15 May 2020 170.20 2.90 1.73% 167.27 171.72 165.00 5,677,368
14 May 2020 167.30 -2.70 -1.59% 168.44 169.6624 164.57 7,430,764
13 May 2020 170.00 -7.54 -4.25% 175.17 179.50 166.2691 12,512,603
12 May 2020 177.54 -4.78 -2.62% 183.00 183.96 176.20 5,912,299
11 May 2020 182.32 6.32 3.59% 175.56 183.30 174.16 8,680,275
08 May 2020 176.00 6.61 3.9% 172.95 176.08 170.32 5,402,568
07 May 2020 169.39 5.81 3.55% 166.50 171.27 164.07 6,459,497
06 May 2020 163.58 1.28 0.79% 164.12 165.71 162.00 4,097,591
05 May 2020 162.30 1.55 0.96% 162.53 164.14 160.25 5,258,228
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:20200803 10:18:01