Mercados españoles cerrados en 2 hrs 25 min

Salesforce, Inc. (CRM.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
228,75+1,50 (+0,66%)
A partir del 09:05AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2024228,75228,75228,75228,75228,75-
21 jun 2024225,90227,25225,90227,25227,25-
20 jun 2024215,95224,50215,95224,50224,5037
19 jun 2024214,50215,50214,50215,50215,50-
18 jun 2024215,00215,00214,60214,60214,60-
17 jun 2024216,85216,85213,35213,35213,35-
14 jun 2024214,80217,30214,80217,30217,30-
13 jun 2024218,30218,30214,25214,25214,25-
12 jun 2024224,75224,75219,30219,30219,30-
11 jun 2024224,50224,50224,20224,20224,20-
10 jun 2024225,50225,65225,50225,65225,65-
07 jun 2024224,25224,55224,25224,55224,55-
06 jun 2024218,55223,80218,55223,80223,8047
05 jun 2024217,05217,05214,65214,65214,6510
04 jun 2024217,10217,10214,15214,15214,15-
03 jun 2024217,10217,10212,50212,50212,50186
31 may 2024200,70202,05200,70202,05202,0545
30 may 2024213,00213,00196,84196,84196,84170
29 may 2024248,05251,25248,05251,25251,25-
28 may 2024252,55252,55248,90248,90248,90-
27 may 2024252,05253,30252,05252,70252,7074
24 may 2024253,85253,85253,05253,05253,05-
23 may 2024263,50263,50258,50258,50258,50-
22 may 2024261,85264,55261,85264,55264,55-
21 may 2024263,90264,10263,90264,10264,10-
20 may 2024261,75264,80261,75264,80264,8012
17 may 2024262,60263,55262,50263,55263,5574
16 may 2024264,45267,00264,45264,60264,6037
15 may 2024255,70261,10255,70261,10261,10-
14 may 2024256,55256,55255,80255,80255,80-
13 may 2024257,25257,25256,35256,35256,35-
10 may 2024255,65256,60255,65256,60256,60-
09 may 2024259,40259,40254,15255,25255,2574
08 may 2024257,65259,70257,65259,70259,70-
07 may 2024255,80257,45255,80257,45257,45-
06 may 2024254,55255,05254,55255,05255,05-
03 may 2024253,50255,95253,50255,95255,95-
02 may 2024251,15253,70249,75253,70253,7013
30 abr 2024257,35257,35254,70254,70254,70-
29 abr 2024256,50257,70256,30256,30256,3037
26 abr 2024256,85258,15256,85258,15258,15-
25 abr 2024255,70255,70252,50252,50252,50-
24 abr 2024259,55259,55258,15258,15258,15-
23 abr 2024257,40257,40255,05255,05255,05-
22 abr 2024261,10265,10254,85254,85254,85148
19 abr 2024252,20254,60252,20254,60254,60-
18 abr 2024260,20260,20256,70256,70256,70-
17 abr 2024260,50260,50259,90259,90259,90-
16 abr 2024256,10261,20256,10261,20261,204
15 abr 2024275,60275,60260,85260,85260,85120
12 abr 2024279,65279,65279,30279,30279,30-
11 abr 2024279,05279,05277,50277,50277,5015
10 abr 2024278,60279,20278,60279,20279,20-
09 abr 2024277,95277,95277,35277,35277,35-
08 abr 2024277,80278,55277,80278,55278,5515
05 abr 2024271,80277,10271,80277,10277,1084
04 abr 2024282,30282,30275,45277,30277,3084
03 abr 2024281,55283,55281,55283,55283,55-
02 abr 2024280,85280,85279,40279,40279,40-
28 mar 2024279,20279,20278,20278,20278,20-
27 mar 2024283,40283,40276,80276,80276,80-
26 mar 2024283,20283,20283,20283,20283,20-
25 mar 2024283,80283,80282,40282,40282,40-
22 mar 2024285,60285,80285,60285,80285,80-
21 mar 2024280,80286,40280,80286,40286,40-
20 mar 2024276,60278,20276,60278,20278,20-
19 mar 2024276,20276,20276,20276,20276,20-
18 mar 2024272,20275,20272,20275,20275,20-
15 mar 2024277,80277,80271,80271,80271,80-
14 mar 2024278,80279,40278,80279,40279,40-
13 mar 2024280,60280,60280,20280,20280,20-
13 mar 20240.4 Dividendo
12 mar 2024281,20281,20280,00280,00279,60-
11 mar 2024278,40280,20278,40280,20279,80-
08 mar 2024276,20279,60276,20279,60279,20-
07 mar 2024276,60276,60276,60276,60276,20-
06 mar 2024277,00279,40277,00279,40279,00-
05 mar 2024288,60288,60278,80278,80278,40-
04 mar 2024294,20294,20291,00291,00290,5842
01 mar 2024287,60293,20287,60293,20292,78-
29 feb 2024270,60283,60270,60283,60283,19-
28 feb 2024279,80279,80277,00277,00276,60-
27 feb 2024276,60276,60276,00276,00275,61-
26 feb 2024268,80277,00268,80277,00276,6032
23 feb 2024271,80271,80269,60269,60269,21-
22 feb 2024264,80270,60264,80270,60270,21-
21 feb 2024264,00264,00258,80258,80258,43-
20 feb 2024268,00268,00264,80264,80264,42-
19 feb 2024269,00269,00268,80268,80268,42-
16 feb 2024271,80271,80269,60269,60269,21-
15 feb 2024270,80270,80269,40269,40269,02-
14 feb 2024263,60267,80263,60267,80267,42-
13 feb 2024268,80268,80264,00264,00263,6215
12 feb 2024268,80268,80268,40268,40268,028
09 feb 2024271,40272,00271,40272,00271,61-
08 feb 2024268,40270,40268,40270,40270,01-
07 feb 2024265,40267,60265,40267,60267,22-
06 feb 2024268,00268,00267,20267,20266,82-
05 feb 2024264,00264,20263,60264,20263,825
02 feb 2024263,80265,00263,40265,00264,624
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...