Mercados españoles abiertos en 2 hrs 50 min

Arista Networks, Inc. (ANET)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
254,77+3,59 (+1,43%)
Al cierre: 04:00PM EDT
258,99 +4,22 (+1,66%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024256,79260,90250,58254,77254,772.593.100
23 abr 2024246,37251,71244,09251,18251,182.298.000
22 abr 2024246,54248,44240,32245,47245,473.412.200
19 abr 2024256,26256,77245,59246,09246,092.925.000
18 abr 2024257,65260,06252,53257,19257,191.952.100
17 abr 2024262,87264,64257,02259,27259,272.526.000
16 abr 2024264,00267,20262,00262,76262,762.226.400
15 abr 2024275,30276,87261,90263,20263,204.072.900
12 abr 2024280,27282,70268,33271,22271,225.747.300
11 abr 2024290,63297,67289,33296,58296,581.513.600
10 abr 2024290,00294,58287,29288,22288,221.910.600
09 abr 2024299,99299,99286,53294,75294,751.312.500
08 abr 2024297,01299,17293,32297,38297,381.336.800
05 abr 2024291,02298,25290,00297,60297,601.452.100
04 abr 2024300,96303,50288,57288,77288,771.877.500
03 abr 2024291,12301,49290,00298,79298,791.790.400
02 abr 2024291,70293,74284,49290,85290,852.225.600
01 abr 2024292,28299,79291,33299,75299,751.589.200
28 mar 2024287,79292,94286,01289,98289,981.839.300
27 mar 2024296,24297,35284,07288,41288,413.203.300
26 mar 2024300,48305,50297,19297,83297,832.462.600
25 mar 2024302,47307,37300,46305,50305,502.012.300
22 mar 2024303,00307,74302,00306,42306,422.379.600
21 mar 2024299,00305,63295,01304,60304,602.924.300
20 mar 2024289,03296,76285,75296,58296,583.302.000
19 mar 2024284,00288,24272,61286,92286,925.270.700
18 mar 2024282,41289,70281,05289,32289,323.872.900
15 mar 2024279,18281,81276,08277,73277,733.819.100
14 mar 2024281,61285,75280,17284,02284,023.137.900
13 mar 2024279,97282,25276,83280,71280,713.023.700
12 mar 2024273,00281,95270,69281,86281,862.345.200
11 mar 2024269,32271,78263,60271,02271,022.028.100
08 mar 2024286,48287,31272,27273,11273,113.233.900
07 mar 2024286,00288,86282,20286,48286,482.338.700
06 mar 2024284,31286,78280,50284,50284,501.971.300
05 mar 2024284,03284,08275,10280,47280,472.377.500
04 mar 2024288,00291,29286,50287,94287,942.003.200
01 mar 2024281,60288,40281,00287,74287,742.653.300
29 feb 2024275,00278,17274,26277,54277,542.355.200
28 feb 2024270,60275,54270,14273,17273,171.189.900
27 feb 2024274,08276,30271,20271,91271,911.351.100
26 feb 2024270,00277,21268,60273,74273,742.336.500
23 feb 2024269,53273,74264,00267,66267,661.788.600
22 feb 2024261,36270,18261,36268,76268,763.635.100
21 feb 2024256,91258,80253,08254,49254,492.577.300
20 feb 2024258,07260,41254,39259,61259,612.717.500
16 feb 2024265,33268,39261,66261,75261,752.430.500
15 feb 2024266,22267,73260,33266,50266,502.564.400
14 feb 2024270,00271,40263,81265,67265,673.342.100
13 feb 2024257,89270,74255,94265,51265,517.021.600
12 feb 2024292,66292,66280,18280,88280,889.451.400
09 feb 2024282,00284,82278,59282,45282,453.182.600
08 feb 2024270,00278,88269,00275,89275,892.446.300
07 feb 2024266,08270,15264,76267,05267,052.358.400
06 feb 2024272,98273,27262,13264,89264,892.506.400
05 feb 2024275,00276,40269,03272,97272,971.980.000
02 feb 2024274,64276,99269,12273,10273,103.250.500
01 feb 2024262,00263,73260,64262,98262,982.236.900
31 ene 2024264,53267,49257,31258,68258,683.058.400
30 ene 2024270,30272,90269,60271,96271,961.704.500
29 ene 2024265,11269,78265,11269,58269,581.920.100
26 ene 2024261,94266,63261,80264,40264,401.359.100
25 ene 2024265,75270,02263,00264,42264,421.615.800
24 ene 2024263,35266,13261,46262,47262,472.397.200
23 ene 2024265,71266,00260,68262,04262,041.777.000
22 ene 2024267,67270,63265,00266,60266,601.470.600
19 ene 2024260,61265,00259,99263,51263,511.901.300
18 ene 2024254,99258,62252,18257,56257,561.861.400
17 ene 2024250,90250,90245,22248,99248,991.418.500
16 ene 2024252,44257,21251,35253,26253,261.938.900
12 ene 2024252,00254,73251,24252,03252,031.231.900
11 ene 2024249,95252,15247,68251,74251,741.256.800
10 ene 2024247,50251,25246,08249,23249,231.677.200
09 ene 2024245,00247,54241,57245,20245,201.353.300
08 ene 2024235,00245,89235,00245,85245,852.230.400
05 ene 2024231,58232,03229,75230,92230,921.229.000
04 ene 2024229,25232,30226,60230,56230,561.326.600
03 ene 2024229,44232,90228,22229,40229,401.201.800
02 ene 2024234,00234,25228,29231,56231,561.409.200
29 dic 2023237,53237,90234,92235,51235,51901.200
28 dic 2023237,56237,85236,35236,97236,97717.400
27 dic 2023238,46239,00236,63237,73237,73606.300
26 dic 2023239,00240,68235,01237,53237,531.291.800
22 dic 2023238,29239,96236,18238,26238,261.021.200
21 dic 2023233,87236,65233,87235,34235,341.913.000
20 dic 2023235,70237,72232,03233,16233,161.547.400
19 dic 2023239,11239,36236,00236,70236,702.186.900
18 dic 2023236,53240,01234,98238,81238,811.807.900
15 dic 2023231,50237,21231,50235,60235,602.869.100
14 dic 2023230,52234,40227,23231,03231,032.269.700
13 dic 2023230,00231,95228,42229,55229,551.609.900
12 dic 2023226,34231,04225,36229,86229,861.800.600
11 dic 2023224,00227,54222,67226,57226,572.013.500
08 dic 2023216,43224,23216,43224,03224,032.210.700
07 dic 2023213,50215,74212,47215,29215,291.486.500
06 dic 2023217,41219,06213,12213,40213,402.016.100
05 dic 2023213,93216,10212,89215,71215,711.011.700
04 dic 2023213,16216,39210,69215,10215,101.741.600
01 dic 2023219,01219,01215,26216,64216,641.645.000
30 nov 2023218,66220,82217,03219,71219,712.198.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...