Salesforce Inc

CRM
301,18
-0,20 (-0,07%)
29 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Azione
Valuta: USD

Performance storiche

Periodo † Apert. Max Min VWAP Med. Vol. Giorn. Var %
1 Sett.307,94311,80298,63306,144.352.307-6,76-2,20%
1 Mese300,92318,715293,77305,526.860.0110,260,09%
3 Mesi251,83318,715249,84291,495.827.18049,3519,60%
6 Mesi200,76318,715193,68261,285.477.753100,4250,02%
1 Anno191,18318,715187,31235,115.643.920110,0057,54%
3 Anni209,10318,715126,34208,256.636.71392,0844,04%
5 Anni155,69318,715115,29201,096.683.949145,4993,45%

Serie storiche - 1 Mese

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 301,18 -0,20 -0,07% 300,00 302,80 299,6348 4.891.823
27 Mar 2024 301,38 -4,45 -1,46% 307,44 309,30 298,63 3.859.420
26 Mar 2024 305,83 -0,23 -0,08% 307,49 307,98 304,89 3.892.815
25 Mar 2024 306,06 -1,71 -0,56% 302,40 307,71 302,40 4.140.510
22 Mar 2024 307,77 -0,62 -0,20% 309,28 310,23 306,65 3.779.029
21 Mar 2024 308,39 2,31 0,75% 307,94 311,80 306,35 6.089.762
20 Mar 2024 306,08 4,63 1,54% 301,97 307,02 300,685 4.944.769
19 Mar 2024 301,45 0,94 0,31% 298,18 301,77 296,62 3.329.442
18 Mar 2024 300,51 6,18 2,10% 299,62 300,97 296,02 5.236.795
15 Mar 2024 294,33 -8,99 -2,96% 298,16 299,24 293,77 10.685.805
14 Mar 2024 303,32 -1,36 -0,45% 305,00 309,49 301,995 4.828.043
13 Mar 2024 304,68 -1,94 -0,63% 305,00 307,73 303,11 5.547.625
12 Mar 2024 306,62 0,62 0,20% 306,12 309,04 303,87 4.831.365
11 Mar 2024 306,00 0,72 0,24% 302,64 307,605 300,25 4.893.623
09 Mar 2024 305,28 2,86 0,95% 301,83 308,87 301,58 4.849.392
08 Mar 2024 302,42 -1,35 -0,44% 306,00 306,77 301,75 6.787.432
07 Mar 2024 303,77 5,02 1,68% 304,645 305,89 302,735 8.434.743
06 Mar 2024 298,75 -15,89 -5,05% 311,31 312,55 296,14 9.350.372
05 Mar 2024 314,64 -2,24 -0,71% 314,57 317,655 313,54 9.349.111
02 Mar 2024 316,88 8,06 2,61% 307,38 318,715 306,6151 9.452.280
01 Mar 2024 308,82 9,05 3,02% 300,92 310,54 294,79 21.729.159

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network