Salesforce Inc

CRM
301,54
0,16 (0,05%)
Ultimo aggiornamento: 16:18:07
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
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% 298,16 300,05 293,77 11.873.045
14 Mar 2024 303,32 -1,36 -0,45% 305,00 309,49 301,995 4.827.912
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 21.730.776
29 Feb 2024 299,77 0,27 0,09% 299,58 300,875 296,61 12.260.713
28 Feb 2024 299,50 -0,89 -0,30% 301,58 301,75 296,60 6.164.924
27 Feb 2024 300,39 7,59 2,59% 295,59 303,8299 295,00 8.832.997
24 Feb 2024 292,80 -0,85 -0,29% 298,00 298,00 291,08 4.414.633
23 Feb 2024 293,65 10,10 3,56% 291,81 294,63 291,40 5.263.950
22 Feb 2024 283,55 -2,84 -0,99% 280,07 283,57 278,355 3.797.181
21 Feb 2024 286,39 -3,33 -1,15% 289,50 290,85 284,155 4.420.411
17 Feb 2024 289,72 -2,22 -0,76% 292,00 292,84 287,88 4.161.646
16 Feb 2024 291,94 2,79 0,96% 291,34 292,00 288,01 4.294.977
15 Feb 2024 289,15 8,00 2,85% 285,00 289,46 284,64 3.867.497
14 Feb 2024 281,15 -6,17 -2,15% 280,41 283,4299 276,4223 4.957.491
13 Feb 2024 287,32 -3,98 -1,37% 290,96 291,21 287,00 3.749.613
10 Feb 2024 291,30 -0,65 -0,22% 293,09 295,24 291,05 4.375.953
09 Feb 2024 291,95 3,11 1,08% 289,32 293,11 288,98 4.578.663
08 Feb 2024 288,84 3,01 1,05% 287,35 289,80 285,20 3.619.602
07 Feb 2024 285,83 -2,28 -0,79% 287,94 288,64 281,91 4.219.757
06 Feb 2024 288,11 2,45 0,86% 286,25 289,05 281,36 5.274.310
03 Feb 2024 285,66 1,86 0,66% 285,20 288,16 283,16 3.729.597
02 Feb 2024 283,80 2,71 0,96% 282,01 285,05 281,36 3.210.762
01 Feb 2024 281,09 -6,64 -2,31% 283,62 285,63 280,82 4.557.220
31 Gen 2024 287,73 -0,13 -0,05% 287,25 289,29 286,5157 4.812.045
30 Gen 2024 287,86 7,92 2,83% 281,40 288,15 281,00 5.760.899
27 Gen 2024 279,94 0,91 0,33% 279,28 283,34 278,685 4.876.606
26 Gen 2024 279,03 2,15 0,78% 277,83 279,8528 276,86 4.175.328
25 Gen 2024 276,88 0,11 0,04% 279,98 280,96 276,69 7.036.769
24 Gen 2024 276,77 -3,53 -1,26% 280,83 281,71 275,71 6.562.693
23 Gen 2024 280,30 -0,58 -0,21% 283,08 285,72 280,17 6.735.104
20 Gen 2024 280,88 6,42 2,34% 277,01 282,00 275,5279 7.412.188
19 Gen 2024 274,46 3,02 1,11% 273,00 275,69 272,14 4.751.218
18 Gen 2024 271,44 2,25 0,84% 268,29 271,90 264,13 4.705.952
17 Gen 2024 269,19 -2,74 -1,01% 269,28 271,565 267,72 5.858.311
13 Gen 2024 271,93 0,55 0,20% 271,23 275,24 271,06 4.847.036
12 Gen 2024 271,38 7,25 2,74% 268,39 272,96 265,10 9.004.943
11 Gen 2024 264,13 2,79 1,07% 263,27 266,46 262,75 5.126.999
10 Gen 2024 261,34 0,47 0,18% 259,63 263,93 258,78 4.571.187
09 Gen 2024 260,87 9,75 3,88% 251,69 261,56 251,39 6.625.625
06 Gen 2024 251,12 -0,12 -0,05% 251,21 253,91 250,17 3.675.634
05 Gen 2024 251,24 -0,60 -0,24% 251,83 252,64 249,84 4.485.762
04 Gen 2024 251,84 -4,29 -1,67% 253,50 254,16 251,77 5.095.643
03 Gen 2024 256,13 -7,01 -2,66% 260,55 260,56 253,77 4.739.054
30 Dic 2023 263,14 -2,44 -0,92% 265,54 265,6491 262,655 3.705.092

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network