XNYS
Datos históricos de Salesforce, Inc.
Salesforce, Inc. · CRM
$228.83
▼ -0.30 (-0.13%)
Última operación · 10/10/2026, 18:29:30 UTC
- Variación en el periodo
- −5.19%
- Máximo
- US$269.11
- 29 de diciembre de 2025
- Mínimo
- US$146.32
- 22 de junio de 2026
- Volumen medio diario
- 12.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 229.60 | 230.71 | 226.66 | 229.13 | +0.58% | 4.68 M |
| 8 oct 2026 | 225.46 | 227.95 | 220.29 | 227.80 | +1.44% | 6.19 M |
| 7 oct 2026 | 225.24 | 226.50 | 221.53 | 224.56 | −0.19% | 5.19 M |
| 6 oct 2026 | 231.75 | 233.00 | 222.89 | 224.99 | −2.09% | 7.3 M |
| 5 oct 2026 | 234.43 | 235.02 | 227.81 | 229.79 | −2.09% | 6.37 M |
| 2 oct 2026 | 238.11 | 239.00 | 233.17 | 234.69 | −0.84% | 7.91 M |
| 1 oct 2026 | 235.28 | 239.45 | 230.75 | 236.69 | +3.10% | 9.57 M |
| 30 sep 2026 | 225.40 | 233.76 | 224.43 | 229.57 | +1.89% | 11.23 M |
| 29 sep 2026 | 227.27 | 228.98 | 223.43 | 225.31 | −0.86% | 13.51 M |
| 28 sep 2026 | 224.97 | 230.57 | 221.18 | 227.27 | −2.88% | 10.33 M |
| 25 sep 2026 | 237.03 | 239.37 | 233.38 | 234.02 | −1.76% | 8.74 M |
| 24 sep 2026 | 240.64 | 242.09 | 237.00 | 238.22 | +0.27% | 11.07 M |
| 23 sep 2026 | 234.42 | 241.12 | 234.24 | 237.58 | +1.84% | 12.36 M |
| 22 sep 2026 | 241.50 | 242.44 | 229.81 | 233.28 | −1.33% | 13.64 M |
| 21 sep 2026 | 239.80 | 241.34 | 236.25 | 236.42 | −0.63% | 10.58 M |
| 18 sep 2026 | 244.25 | 244.25 | 236.55 | 237.92 | −2.03% | 21.96 M |
| 17 sep 2026 | 244.18 | 247.00 | 241.52 | 242.85 | −3.07% | 16.61 M |
| 16 sep 2026 | 251.85 | 256.40 | 249.60 | 250.54 | −2.00% | 9.43 M |
| 15 sep 2026 | 256.89 | 262.34 | 255.08 | 255.65 | −1.46% | 11.5 M |
| 14 sep 2026 | 255.75 | 260.18 | 251.50 | 259.43 | +4.73% | 12.97 M |
| 11 sep 2026 | 242.02 | 250.55 | 242.02 | 247.72 | +1.94% | 9.74 M |
| 10 sep 2026 | 245.35 | 248.50 | 241.75 | 243.00 | −0.48% | 10.74 M |
| 9 sep 2026 | 249.78 | 254.80 | 243.45 | 244.16 | −1.99% | 11.86 M |
| 8 sep 2026 | 253.72 | 254.00 | 245.89 | 249.12 | −3.90% | 17.48 M |
| 4 sep 2026 | 263.36 | 263.60 | 257.82 | 259.23 | −1.97% | 10.5 M |
| 3 sep 2026 | 261.98 | 268.27 | 261.60 | 264.43 | +2.92% | 16.04 M |
| 2 sep 2026 | 259.38 | 264.55 | 253.60 | 256.93 | −0.46% | 14.39 M |
| 1 sep 2026 | 255.01 | 262.32 | 254.25 | 258.11 | +0.22% | 15.9 M |
| 31 ago 2026 | 254.39 | 262.28 | 254.39 | 257.54 | +0.60% | 22.47 M |
| 28 ago 2026 | 250.47 | 263.53 | 249.00 | 256.00 | +1.57% | 34.36 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.