Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CRM.US
272.29-6.28(-2.25%)(czas lokalny: 24.05.2024 16:00)Salesforce.Com Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 270.83 | 274.96 | 268.53 | 272.29 | 8 077 090 | 0 |
23.05.2024 | 286.41 | 287.00 | 277.46 | 278.57 | 5 024 282 | 0 |
22.05.2024 | 283.41 | 287.09 | 282.83 | 283.82 | 3 304 178 | 0 |
21.05.2024 | 286.79 | 287.22 | 283.29 | 283.76 | 3 325 948 | 0 |
20.05.2024 | 285.58 | 287.72 | 285.11 | 287.07 | 2 543 826 | 0 |
17.05.2024 | 287.04 | 287.34 | 284.26 | 285.61 | 3 476 839 | 0 |
16.05.2024 | 290.00 | 290.02 | 284.58 | 284.68 | 3 549 904 | 0 |
15.05.2024 | 280.00 | 287.80 | 279.73 | 287.54 | 5 809 167 | 0 |
14.05.2024 | 276.96 | 278.86 | 275.04 | 276.80 | 2 954 312 | 0 |
13.05.2024 | 277.14 | 277.80 | 275.18 | 277.52 | 2 896 615 | 0 |
10.05.2024 | 276.10 | 279.64 | 274.97 | 276.67 | 2 897 926 | 0 |
09.05.2024 | 272.17 | 275.35 | 271.07 | 275.17 | 4 661 303 | 0 |
08.05.2024 | 275.73 | 279.94 | 275.73 | 278.97 | 3 030 182 | 0 |
07.05.2024 | 275.59 | 278.88 | 274.07 | 277.18 | 3 240 746 | 0 |
06.05.2024 | 276.17 | 277.13 | 274.06 | 275.63 | 3 723 366 | 0 |
03.05.2024 | 276.82 | 277.67 | 273.35 | 273.66 | 4 033 344 | 0 |
02.05.2024 | 270.43 | 273.08 | 267.94 | 272.13 | 3 647 012 | 0 |
01.05.2024 | 269.02 | 274.00 | 266.55 | 268.69 | 3 758 798 | 0 |
30.04.2024 | 274.51 | 274.61 | 268.36 | 268.94 | 5 212 286 | 0 |
29.04.2024 | 274.89 | 277.29 | 273.22 | 275.74 | 3 576 577 | 0 |
26.04.2024 | 275.00 | 276.91 | 273.46 | 274.29 | 3 696 609 | 0 |
25.04.2024 | 271.60 | 273.58 | 269.28 | 273.14 | 4 802 126 | 0 |
24.04.2024 | 278.00 | 278.94 | 274.11 | 276.19 | 3 927 661 | 0 |
23.04.2024 | 274.95 | 276.70 | 270.41 | 276.68 | 6 192 398 | 0 |
22.04.2024 | 279.10 | 279.70 | 269.56 | 273.81 | 6 698 775 | 0 |
19.04.2024 | 272.50 | 273.15 | 268.73 | 270.37 | 4 903 634 | 0 |
18.04.2024 | 276.32 | 276.47 | 269.75 | 271.92 | 5 746 552 | 0 |
17.04.2024 | 277.74 | 278.97 | 274.84 | 276.32 | 4 195 589 | 0 |
16.04.2024 | 274.78 | 280.56 | 272.44 | 277.41 | 7 610 615 | 0 |
15.04.2024 | 282.74 | 286.48 | 271.66 | 272.90 | 18 310 208 | 0 |
12.04.2024 | 297.24 | 297.85 | 293.50 | 294.32 | 3 815 300 | 0 |
11.04.2024 | 299.47 | 301.09 | 296.41 | 299.15 | 3 461 950 | 0 |
10.04.2024 | 298.45 | 300.92 | 298.15 | 299.62 | 3 035 323 | 0 |
09.04.2024 | 303.32 | 305.60 | 299.25 | 302.37 | 2 996 314 | 0 |
08.04.2024 | 301.10 | 303.50 | 299.52 | 301.73 | 3 135 873 | 0 |
05.04.2024 | 293.54 | 303.42 | 293.30 | 301.91 | 4 253 780 | 0 |
04.04.2024 | 308.78 | 311.30 | 292.10 | 294.14 | 8 341 705 | 0 |
03.04.2024 | 303.51 | 307.16 | 303.10 | 304.74 | 3 034 818 | 0 |
02.04.2024 | 297.50 | 304.46 | 294.89 | 304.00 | 4 723 399 | 0 |
01.04.2024 | 301.69 | 303.51 | 299.99 | 302.26 | 2 813 242 | 0 |
28.03.2024 | 300.00 | 301.18 | 301.18 | 301.18 | 4 892 275 | 0 |
27.03.2024 | 307.44 | 309.30 | 298.63 | 301.38 | 3 842 970 | 0 |
26.03.2024 | 307.50 | 307.98 | 304.89 | 305.83 | 3 889 061 | 0 |
25.03.2024 | 303.70 | 307.71 | 302.54 | 306.06 | 4 118 431 | 0 |
22.03.2024 | 309.32 | 310.23 | 306.65 | 307.77 | 3 772 582 | 0 |
21.03.2024 | 307.94 | 311.80 | 306.35 | 308.39 | 6 070 541 | 0 |
20.03.2024 | 302.00 | 307.02 | 300.69 | 306.08 | 4 691 245 | 0 |
19.03.2024 | 298.27 | 301.77 | 296.62 | 301.45 | 3 328 087 | 0 |
18.03.2024 | 299.01 | 300.97 | 296.02 | 300.51 | 4 949 498 | 0 |
15.03.2024 | 297.43 | 300.05 | 293.77 | 294.33 | 11 842 509 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus