Stockscreener 앱 받기
287.54
3.88%
+10.74
시간 외 거래:
286.20
-1.34
-0.47%
Salesforce Inc 주식 (CRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $287.8 | $279.7 | $8.07 | 5,605,367.0 | +3.88% |
| 2024-05-14 | $278.9 | $275.0 | $3.82 | 3,016,970.0 | -0.26% |
| 2024-05-13 | $277.8 | $275.2 | $2.62 | 2,763,804.0 | +0.31% |
| 2024-05-10 | $279.6 | $275.0 | $4.67 | 2,842,993.0 | +0.55% |
| 2024-05-09 | $275.4 | $271.1 | $4.28 | 4,641,098.0 | -1.36% |
| 2024-05-08 | $279.9 | $275.7 | $4.21 | 2,931,338.0 | +0.65% |
| 2024-05-07 | $278.9 | $274.1 | $4.81 | 3,148,605.0 | +0.56% |
| 2024-05-06 | $277.1 | $274.1 | $3.07 | 3,431,880.0 | +0.72% |
| 2024-05-03 | $277.7 | $273.4 | $4.32 | 3,973,058.0 | +0.56% |
| 2024-05-02 | $273.1 | $267.9 | $5.14 | 3,693,144.0 | +1.28% |
| 2024-05-01 | $274.0 | $266.6 | $7.45 | 3,644,049.0 | -0.09% |
| 2024-04-30 | $274.6 | $268.4 | $6.25 | 5,118,064.0 | -2.47% |
| 2024-04-29 | $277.3 | $273.2 | $4.07 | 3,498,490.0 | +0.53% |
| 2024-04-26 | $276.9 | $273.5 | $3.44 | 3,546,086.0 | +0.42% |
| 2024-04-25 | $273.6 | $269.3 | $4.30 | 4,727,286.0 | -1.10% |
| 2024-04-24 | $278.9 | $274.1 | $4.83 | 3,826,430.0 | -0.18% |
| 2024-04-23 | $276.7 | $270.4 | $6.29 | 6,108,358.0 | +1.05% |
| 2024-04-22 | $279.7 | $269.6 | $10.14 | 6,462,720.0 | +1.27% |
| 2024-04-19 | $273.1 | $268.7 | $4.42 | 4,765,617.0 | -0.57% |
| 2024-04-18 | $276.3 | $269.8 | $6.58 | 5,445,307.0 | -1.59% |
| 2024-04-17 | $279.0 | $274.8 | $4.13 | 4,107,192.0 | -0.39% |
| 2024-04-16 | $280.6 | $272.4 | $8.12 | 7,458,435.0 | +1.65% |
Salesforce Inc 주식 (CRM) 연도별 가격 이력
이 심층 분석에서는 Salesforce Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Salesforce Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Salesforce Inc 주식 (CRM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $287.8 | $266.6 | $21.25 | 45,297,673.0 | +6.92% |
| 2024-04 | $311.3 | $268.4 | $42.94 | 112,829,924.0 | -10.70% |
| 2024-03 | $318.7 | $293.8 | $24.94 | 119,122,010.0 | -2.47% |
| 2024-02 | $310.5 | $276.4 | $34.12 | 115,261,567.0 | +9.87% |
| 2024-01 | $289.3 | $249.8 | $39.45 | 114,982,322.0 | +6.82% |
Salesforce Inc 주식 (CRM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $268.4 | $246.9 | $21.47 | 123,479,919.0 | +4.46% |
| 2023-11 | $252.5 | $200.5 | $52.01 | 114,312,348.0 | +25.43% |
| 2023-10 | $211.9 | $193.7 | $18.26 | 88,528,667.0 | -0.96% |
| 2023-09 | $226.8 | $199.6 | $27.27 | 94,241,103.0 | -8.43% |
| 2023-08 | $228.8 | $200.2 | $28.59 | 118,058,242.0 | -1.58% |
| 2023-07 | $238.2 | $207.8 | $30.39 | 100,850,928.0 | +6.51% |
| 2023-06 | $220.4 | $204.8 | $15.61 | 182,076,314.0 | -5.43% |
| 2023-05 | $225.0 | $190.8 | $34.24 | 126,400,939.0 | +12.61% |
| 2023-04 | $200.1 | $187.3 | $12.81 | 89,472,279.0 | -0.71% |
| 2023-03 | $200.0 | $163.0 | $37.02 | 227,445,036.0 | +22.11% |
| 2023-02 | $178.8 | $159.7 | $19.19 | 138,847,357.0 | -2.60% |
| 2023-01 | $168.0 | $133.0 | $34.98 | 201,950,229.0 | +26.68% |
Salesforce Inc 주식 (CRM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $147.6 | $126.3 | $21.25 | 255,557,441.0 | -17.26% |
| 2022-11 | $165.7 | $136.0 | $29.66 | 158,878,584.0 | -1.44% |
| 2022-10 | $166.0 | $137.6 | $28.44 | 139,716,717.0 | +13.04% |
| 2022-09 | $165.7 | $143.8 | $21.91 | 153,998,344.0 | -7.87% |
| 2022-08 | $194.4 | $156.0 | $38.40 | 143,620,168.0 | -15.16% |
| 2022-07 | $187.6 | $157.7 | $29.91 | 86,150,377.0 | +11.50% |
| 2022-06 | $192.7 | $158.2 | $34.51 | 202,011,569.0 | +3.00% |
| 2022-05 | $186.0 | $154.6 | $31.43 | 166,752,275.0 | -8.92% |
| 2022-04 | $221.0 | $167.6 | $53.45 | 139,745,678.0 | -17.13% |
| 2022-03 | $222.2 | $189.2 | $32.96 | 161,926,319.0 | +0.85% |
| 2022-02 | $234.5 | $184.4 | $50.05 | 141,585,577.0 | -9.50% |
| 2022-01 | $256.9 | $207.5 | $49.36 | 161,226,075.0 | -8.46% |
1.44%
자본화:
|
볼륨(24시간):