Australia markets closed

Salesforce, Inc. (CRM.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
4,648.00+8.00 (+0.17%)
At close: 08:46AM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20244,648.004,648.004,648.004,648.004,648.001,547
09 May 20244,650.004,650.004,640.004,640.004,640.001,560
08 May 20244,722.004,722.004,612.514,715.004,715.00191
07 May 20244,710.004,710.004,698.004,698.004,698.00449
06 May 20244,761.594,761.594,649.004,650.004,650.00312
03 May 20244,600.004,691.004,600.004,650.004,650.00893
02 May 20244,569.934,569.934,569.934,569.934,569.93182
30 Apr 20244,600.014,619.044,600.014,601.004,601.00557
29 Apr 20244,700.004,700.004,685.804,685.804,685.801,404
26 Apr 20244,712.004,712.004,712.004,712.004,712.0020
25 Apr 20244,674.004,682.104,655.004,678.004,678.00173
24 Apr 20244,732.004,732.004,655.014,655.014,655.0190
23 Apr 20244,652.004,652.004,652.004,652.004,652.00306
22 Apr 20244,760.004,760.004,650.004,656.004,656.00660
19 Apr 20244,667.184,675.004,617.704,617.704,617.70317
18 Apr 20244,670.004,670.004,670.004,670.004,670.001,610
17 Apr 20244,746.504,746.504,690.004,690.004,690.00795
16 Apr 20244,630.004,755.004,630.004,746.504,746.50199
15 Apr 20244,733.004,733.004,574.604,580.504,580.501,280
12 Apr 20244,905.004,905.004,905.004,905.004,905.00-
11 Apr 20244,900.014,910.004,900.014,905.004,905.00164
10 Apr 20244,950.004,950.004,917.504,917.504,917.50842
09 Apr 20244,961.004,961.004,948.004,948.004,948.00947
08 Apr 20244,900.024,900.024,900.024,900.024,900.0213
05 Apr 20244,970.004,970.004,970.004,970.004,970.00531
04 Apr 20244,953.904,975.004,953.904,975.004,975.00616
03 Apr 20244,956.915,074.004,956.915,059.995,059.9970
02 Apr 20245,000.005,000.005,000.005,000.005,000.0026
01 Apr 20244,988.425,034.004,988.425,024.005,024.00410
27 Mar 20244,960.004,976.004,960.004,976.004,976.0039
26 Mar 20245,117.005,117.005,117.005,117.005,117.0010
25 Mar 20245,100.025,128.004,997.314,997.314,997.31103
22 Mar 20245,175.005,175.005,170.005,170.005,170.0052
21 Mar 20245,200.005,222.405,145.005,145.005,145.00304
20 Mar 20245,060.005,121.005,060.005,121.005,121.0015
19 Mar 20244,941.025,052.004,941.025,052.005,052.0051
15 Mar 20244,987.004,995.014,900.004,914.444,914.445,478
14 Mar 20245,062.505,062.505,058.005,058.005,058.001,169
13 Mar 20245,100.005,115.005,100.005,115.005,115.00318
13 Mar 20240.4 Dividend
12 Mar 20245,137.005,165.005,137.005,155.005,154.603,110
11 Mar 20245,130.005,130.005,114.215,114.215,113.81655
08 Mar 20245,100.005,150.005,100.005,136.005,135.6071
07 Mar 20245,130.005,151.005,002.025,108.505,108.10702
06 Mar 20245,144.005,144.005,128.105,130.005,129.60235
05 Mar 20245,096.015,096.015,000.025,000.024,999.63248
04 Mar 20245,364.005,365.005,258.225,365.005,364.58433
01 Mar 20245,358.005,418.725,358.005,398.005,397.581,027
29 Feb 20245,150.005,281.405,044.655,277.045,276.632,525
28 Feb 20245,090.005,149.975,090.005,119.805,119.404,823
27 Feb 20245,075.005,115.005,035.015,095.505,095.102,395
26 Feb 20245,080.015,188.005,080.015,130.005,129.60851
23 Feb 20245,067.005,067.004,980.005,024.885,024.49908
22 Feb 20245,037.255,039.905,005.305,022.285,021.891,224
21 Feb 20244,784.004,802.504,670.014,802.504,802.131,055
20 Feb 20244,940.004,940.004,871.004,882.004,881.621,219
19 Feb 20244,954.004,954.004,954.004,954.004,953.62-
16 Feb 20244,905.034,964.004,905.034,954.004,953.6242
15 Feb 20244,937.004,971.004,937.004,964.994,964.60743
14 Feb 20244,837.514,950.004,837.514,895.474,895.09113
13 Feb 20244,850.004,850.014,800.004,800.004,799.63105
12 Feb 20244,920.004,937.004,920.004,920.004,919.62740
09 Feb 20245,016.005,027.004,977.004,977.004,976.61142
08 Feb 20244,941.005,012.454,941.005,003.795,003.40486
07 Feb 20244,919.004,941.004,910.004,941.004,940.62372
06 Feb 20244,833.004,855.004,833.004,855.004,854.62287
02 Feb 20244,870.504,920.004,870.004,920.004,919.62759
01 Feb 20244,870.504,870.504,870.504,870.504,870.1267
31 Jan 20244,855.004,870.504,855.004,870.504,870.12892
30 Jan 20244,959.594,959.594,931.644,944.004,943.62163
29 Jan 20244,811.014,960.004,811.014,959.604,959.221,317
26 Jan 20244,811.004,811.004,811.004,811.004,810.63479
25 Jan 20244,810.004,825.994,784.644,784.644,784.27207
24 Jan 20244,791.004,902.394,791.004,798.004,797.631,088
23 Jan 20244,790.004,794.804,790.004,791.664,791.29531
22 Jan 20244,850.004,850.004,849.994,850.004,849.6284
19 Jan 20244,750.004,804.404,738.754,800.004,799.631,615
18 Jan 20244,734.004,734.004,710.004,710.004,709.63954
17 Jan 20244,635.004,635.004,635.004,635.004,634.64317
16 Jan 20244,619.004,648.014,619.004,648.014,647.652,131
15 Jan 20244,607.004,607.004,607.004,607.004,606.64-
12 Jan 20244,578.004,607.004,577.004,607.004,606.64639
11 Jan 20244,579.004,616.704,532.004,612.084,611.721,653
10 Jan 20244,467.004,521.004,402.014,402.014,401.67407
09 Jan 20244,408.224,458.004,408.224,436.654,436.318,436
08 Jan 20244,271.414,383.004,271.414,383.004,382.66105
05 Jan 20244,274.994,275.004,239.904,239.904,239.5777
04 Jan 20244,280.024,286.004,280.014,280.014,279.68211
03 Jan 20244,280.014,305.604,280.014,280.014,279.6886
02 Jan 20244,416.414,416.414,345.004,358.004,357.66489
29 Dec 20234,457.004,464.004,457.004,464.004,463.65218
28 Dec 20234,511.994,519.994,511.994,519.994,519.6469
27 Dec 20234,505.524,519.994,416.414,519.994,519.64232
26 Dec 20234,505.504,505.504,492.004,505.504,505.151,128
22 Dec 20234,500.014,568.984,500.014,530.004,529.65355
21 Dec 20234,480.004,540.004,480.004,540.004,539.65163
20 Dec 20234,500.004,515.004,477.004,480.004,479.65630
19 Dec 20234,547.004,547.004,500.004,500.004,499.65209
18 Dec 20234,553.004,575.774,553.004,553.254,552.90177
15 Dec 20234,470.004,493.004,469.684,469.684,469.331,375
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...