Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CRM.US
257.10+4.25(+1.68%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 253.50 | 260.18 | 253.18 | 257.10 | 12 376 148 | 0 |
27.06.2024 | 245.00 | 258.60 | 244.45 | 252.85 | 12 410 267 | 0 |
26.06.2024 | 241.65 | 243.61 | 239.90 | 243.15 | 4 201 294 | 0 |
25.06.2024 | 242.00 | 243.10 | 239.87 | 241.76 | 6 037 999 | 0 |
24.06.2024 | 243.19 | 244.41 | 239.81 | 239.94 | 6 716 981 | 0 |
21.06.2024 | 240.88 | 245.37 | 240.19 | 245.06 | 15 719 746 | 0 |
20.06.2024 | 232.90 | 243.77 | 232.85 | 241.80 | 14 645 158 | 0 |
18.06.2024 | 230.48 | 231.81 | 231.81 | 231.81 | 7 119 770 | 0 |
17.06.2024 | 230.28 | 231.84 | 227.77 | 230.48 | 9 871 778 | 0 |
14.06.2024 | 229.35 | 235.25 | 229.20 | 231.94 | 8 235 071 | 0 |
13.06.2024 | 235.52 | 236.13 | 228.66 | 229.03 | 13 059 114 | 0 |
12.06.2024 | 240.56 | 242.20 | 234.89 | 235.80 | 10 224 320 | 0 |
11.06.2024 | 241.00 | 243.75 | 236.26 | 240.99 | 7 216 139 | 0 |
10.06.2024 | 241.79 | 243.64 | 240.43 | 241.84 | 7 041 133 | 0 |
07.06.2024 | 242.00 | 243.93 | 240.29 | 241.85 | 6 130 422 | 0 |
06.06.2024 | 240.00 | 246.75 | 239.45 | 242.76 | 11 285 126 | 0 |
05.06.2024 | 235.64 | 236.92 | 231.55 | 236.53 | 10 752 135 | 0 |
04.06.2024 | 235.72 | 240.59 | 232.20 | 234.86 | 11 160 684 | 0 |
03.06.2024 | 234.42 | 240.99 | 230.21 | 236.62 | 19 925 716 | 0 |
31.05.2024 | 219.79 | 234.62 | 216.06 | 234.44 | 36 647 240 | 0 |
30.05.2024 | 223.05 | 225.09 | 212.00 | 218.01 | 66 680 704 | 0 |
29.05.2024 | 268.00 | 272.86 | 267.77 | 271.62 | 11 262 222 | 0 |
28.05.2024 | 273.00 | 273.23 | 267.16 | 269.83 | 9 211 823 | 0 |
24.05.2024 | 270.83 | 272.29 | 272.29 | 272.29 | 8 325 132 | 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 |
Biznesradar bez reklam? Sprawdź BR Plus