La bourse est fermée

Salesforce, Inc. (CRM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
274,29+1,15 (+0,42 %)
À la clôture : 04:00PM EDT
274,98 +0,69 (+0,25 %)
Échanges après Bourse : 07:58PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024275,00276,90273,46274,29274,293 696 600
25 avr. 2024271,60273,58269,28273,14273,144 811 900
24 avr. 2024278,00278,94274,11276,19276,193 938 800
23 avr. 2024274,95276,70270,41276,68276,686 285 200
22 avr. 2024279,39279,70269,56273,81273,816 747 200
19 avr. 2024272,49273,15268,73270,37270,374 903 600
18 avr. 2024276,32276,33269,75271,92271,925 918 200
17 avr. 2024277,74278,97274,84276,32276,324 199 400
16 avr. 2024274,78280,56272,44277,41277,417 624 300
15 avr. 2024282,94286,48271,66272,90272,9018 365 100
12 avr. 2024296,87297,85293,50294,32294,323 816 700
11 avr. 2024299,47301,09296,41299,15299,153 468 600
10 avr. 2024298,45300,92298,15299,62299,623 036 400
09 avr. 2024303,32305,60299,25302,37302,372 998 100
08 avr. 2024301,10303,50299,52301,73301,733 142 900
05 avr. 2024293,54303,42293,30301,91301,914 917 600
04 avr. 2024308,26311,30292,10294,14294,148 351 000
03 avr. 2024303,99307,16303,10304,74304,743 047 400
02 avr. 2024297,50304,46294,89304,00304,004 746 100
01 avr. 2024301,69303,51299,99302,26302,262 918 100
28 mars 2024300,00302,80299,63301,18301,184 892 300
27 mars 2024307,44309,30298,63301,38301,383 859 900
26 mars 2024307,48307,98304,89305,83305,833 893 900
25 mars 2024303,70307,71302,54306,06306,064 141 200
22 mars 2024309,32310,23306,65307,77307,773 779 000
21 mars 2024307,94311,80306,35308,39308,396 083 900
20 mars 2024301,97307,02300,69306,08306,084 946 600
19 mars 2024298,18301,77296,62301,45301,453 329 900
18 mars 2024299,62300,97296,02300,51300,515 240 500
15 mars 2024298,96300,05293,77294,33294,3311 884 500
14 mars 2024305,00309,49302,00303,32303,324 828 800
13 mars 2024305,00307,73303,11304,68304,685 548 800
13 mars 20240.4 Dividende
12 mars 2024306,71309,04303,87306,62306,224 832 000
11 mars 2024302,64307,61300,25306,00305,604 895 500
08 mars 2024302,20308,87302,20305,28304,884 849 800
07 mars 2024306,00306,77301,75302,42302,036 788 900
06 mars 2024304,65305,89302,74303,77303,378 270 000
05 mars 2024311,31312,55296,14298,75298,369 015 300
04 mars 2024314,57317,65313,54314,64314,239 350 000
01 mars 2024307,00318,71306,62316,88316,479 450 200
29 févr. 2024300,00310,54294,79308,82308,4221 737 800
28 févr. 2024299,58300,88296,61299,77299,3812 490 800
27 févr. 2024301,58301,75296,60299,50299,116 178 800
26 févr. 2024295,59303,83295,00300,39300,008 719 300
23 févr. 2024298,00298,00291,08292,80292,424 416 800
22 févr. 2024292,00294,63291,40293,65293,275 264 300
21 févr. 2024280,07283,57278,36283,55283,183 799 000
20 févr. 2024289,50290,85284,15286,39286,024 295 500
16 févr. 2024292,00292,07287,88289,72289,344 159 100
15 févr. 2024291,34292,00288,01291,94291,563 986 500
14 févr. 2024285,00289,46284,64289,15288,773 850 700
13 févr. 2024280,41283,43276,42281,15280,784 956 600
12 févr. 2024290,82291,00287,00287,32286,953 750 000
09 févr. 2024293,25295,24291,05291,30290,924 376 300
08 févr. 2024289,30293,11288,98291,95291,574 488 400
07 févr. 2024287,35289,80285,20288,84288,463 621 400
06 févr. 2024287,94288,64281,91285,83285,464 207 200
05 févr. 2024286,25289,05281,36288,11287,735 274 800
02 févr. 2024285,20288,16283,16285,66285,293 629 600
01 févr. 2024282,01285,05281,36283,80283,433 218 300
31 janv. 2024284,05285,63280,82281,09280,724 557 300
30 janv. 2024287,63289,29286,52287,73287,354 810 900
29 janv. 2024281,40288,15281,00287,86287,485 762 300
26 janv. 2024279,28283,34278,69279,94279,574 877 400
25 janv. 2024278,61279,85276,86279,03278,674 178 000
24 janv. 2024279,98280,96276,69276,88276,527 037 800
23 janv. 2024280,83281,71275,71276,77276,416 573 800
22 janv. 2024283,79285,72280,17280,30279,936 735 900
19 janv. 2024276,51282,00275,53280,88280,517 394 000
18 janv. 2024273,00275,69272,14274,46274,104 752 400
17 janv. 2024268,29271,90264,13271,44271,094 706 500
16 janv. 2024269,70271,57267,72269,19268,845 858 700
12 janv. 2024271,23275,24271,06271,93271,584 847 000
11 janv. 2024268,00272,96265,10271,38271,039 012 600
10 janv. 2024263,27266,46262,75264,13263,795 128 300
09 janv. 2024259,50263,93258,78261,34261,004 571 800
08 janv. 2024252,21261,56251,39260,87260,536 626 000
05 janv. 2024251,21253,91250,17251,12250,793 675 600
04 janv. 2024251,83252,64249,84251,24250,914 489 800
03 janv. 2024253,50254,16251,77251,84251,515 097 100
02 janv. 2024260,54260,56253,77256,13255,804 741 400
29 déc. 2023265,01265,65262,65263,14262,803 705 500
28 déc. 2023266,50266,92265,30265,58265,232 958 700
27 déc. 2023265,94267,01265,40266,72266,373 387 000
26 déc. 2023265,53266,53264,62266,22265,873 218 800
22 déc. 2023267,26268,15265,30266,34265,993 109 900
21 déc. 2023264,75268,36264,24267,25266,905 160 700
20 déc. 2023261,66264,92260,08260,25259,914 510 500
19 déc. 2023265,47266,58263,74264,34264,004 665 500
18 déc. 2023259,82265,59259,68263,59263,257 498 500
15 déc. 2023255,01262,31254,51261,60261,2613 736 800
14 déc. 2023256,50258,77253,22257,21256,876 613 200
13 déc. 2023257,51259,12255,16257,32256,986 567 600
12 déc. 2023251,80256,58251,02256,45256,125 827 600
11 déc. 2023250,00253,52249,71252,10251,774 766 000
08 déc. 2023248,55252,09248,00250,81250,484 604 600
07 déc. 2023248,75250,73246,89248,85248,536 568 200
06 déc. 2023251,52253,98248,85249,13248,805 374 800
05 déc. 2023249,99251,67248,64251,02250,695 771 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...