Stockscreener 앱 받기
297.49
0.17%
-0.52
시간 외 거래:
297.96
0.47
+0.16%
Salesforce Inc 주식 (CRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $298.8 | $294.7 | $4.07 | 3,841,611.0 | -0.17% |
| 2024-11-04 | $300.2 | $292.9 | $7.26 | 4,655,734.0 | +1.12% |
| 2024-11-01 | $297.0 | $290.0 | $6.99 | 3,273,748.0 | +1.15% |
| 2024-10-31 | $296.1 | $289.6 | $6.54 | 4,066,712.0 | -1.70% |
| 2024-10-30 | $299.5 | $296.4 | $3.19 | 2,649,483.0 | -0.83% |
| 2024-10-29 | $300.6 | $292.8 | $7.79 | 4,110,209.0 | +1.74% |
| 2024-10-28 | $296.1 | $292.5 | $3.58 | 3,419,096.0 | +1.14% |
| 2024-10-25 | $294.4 | $288.8 | $5.55 | 3,263,458.0 | +1.29% |
| 2024-10-24 | $288.9 | $285.2 | $3.73 | 2,948,364.0 | +0.82% |
| 2024-10-23 | $288.3 | $282.6 | $5.69 | 3,112,132.0 | -1.35% |
| 2024-10-22 | $291.9 | $287.6 | $4.29 | 3,007,884.0 | -1.02% |
| 2024-10-21 | $292.9 | $288.0 | $4.88 | 2,579,219.0 | -0.56% |
| 2024-10-18 | $294.7 | $290.1 | $4.56 | 2,955,515.0 | +0.63% |
| 2024-10-17 | $293.3 | $290.1 | $3.24 | 2,713,407.0 | +0.09% |
| 2024-10-16 | $290.9 | $284.2 | $6.69 | 2,911,463.0 | +0.87% |
| 2024-10-15 | $293.6 | $288.0 | $5.58 | 3,681,009.0 | -1.13% |
| 2024-10-14 | $292.4 | $288.2 | $4.20 | 3,163,178.0 | +1.23% |
| 2024-10-11 | $290.2 | $286.3 | $3.94 | 3,469,612.0 | -0.71% |
| 2024-10-10 | $290.2 | $284.6 | $5.61 | 3,785,540.0 | +0.78% |
| 2024-10-09 | $291.6 | $287.1 | $4.49 | 4,687,704.0 | -1.25% |
| 2024-10-08 | $292.6 | $284.1 | $8.53 | 5,097,296.0 | +2.46% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $300.2 | $290.0 | $10.18 | 15,612,704.0 | +2.10% |
| 2024-10 | $300.6 | $269.7 | $30.91 | 88,813,503.0 | +6.45% |
| 2024-09 | $278.6 | $241.4 | $37.20 | 113,989,684.0 | +8.23% |
| 2024-08 | $271.9 | $232.2 | $39.74 | 121,747,764.0 | -2.28% |
| 2024-07 | $266.1 | $245.2 | $20.91 | 117,266,892.0 | +0.66% |
| 2024-06 | $260.2 | $227.8 | $32.41 | 191,549,745.0 | +9.67% |
| 2024-05 | $290.0 | $212.0 | $78.02 | 192,715,338.0 | -12.83% |
| 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% |
1.32%
0.03%
자본화:
|
볼륨(24시간):