Mercados españoles cerrados

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
363,99-5,17 (-1,40%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2021370,00370,05361,34363,99363,99522.200
10 jun 2021359,71369,41357,50369,16369,16626.200
09 jun 2021355,94360,47355,36359,73359,73481.100
08 jun 2021352,80357,32351,28354,72354,72386.600
07 jun 2021350,32352,56348,61352,51352,51340.100
04 jun 2021345,00352,20345,00350,32350,32485.100
03 jun 2021334,10345,49333,66343,87343,87637.500
02 jun 2021336,07336,07331,76334,17334,17494.200
01 jun 2021338,63339,52334,69334,87334,87300.100
28 may 2021340,00341,59338,57339,38339,38282.900
27 may 2021339,28340,23336,87337,12337,12406.200
26 may 2021338,00340,59335,85338,46338,46262.900
25 may 2021336,89340,40336,69338,30338,30285.600
24 may 2021335,00339,59334,16336,46336,46262.000
21 may 2021332,81337,09327,64332,13332,13441.000
20 may 2021324,48338,60321,72335,93335,93535.000
19 may 2021321,28325,59318,50323,57323,57311.200
18 may 2021327,23329,32324,86325,68325,68267.100
17 may 2021324,57327,22323,41325,79325,79212.600
14 may 2021321,65328,75319,74326,38326,38374.400
13 may 2021318,57321,05313,33317,88317,88415.200
12 may 2021322,74323,67314,64315,77315,77376.100
11 may 2021320,40328,76319,23326,74326,74614.800
10 may 2021330,00331,85324,20326,20326,20468.900
07 may 2021329,49331,00325,55328,52328,52470.300
06 may 2021316,00327,52316,00327,26327,26698.800
05 may 2021316,41322,42314,43316,74316,74461.800
04 may 2021310,31311,48302,60305,54305,54584.000
03 may 2021315,82318,48311,40314,71314,71371.400
30 abr 2021320,28321,12314,52315,17315,17538.400
29 abr 2021320,05323,39316,66322,51322,51413.400
28 abr 2021319,98320,87317,30320,76320,76263.300
27 abr 2021322,27322,27317,30319,02319,02300.700
26 abr 2021318,61322,75318,21321,07321,07337.500
23 abr 2021315,00319,62314,43318,64318,64258.800
22 abr 2021315,72316,33311,20312,83312,83433.200
21 abr 2021311,38316,47309,61316,42316,42205.200
20 abr 2021312,97313,52308,17309,53309,53332.300
19 abr 2021316,85318,05314,39314,81314,81253.700
16 abr 2021315,84317,76314,23316,67316,67211.300
15 abr 2021314,23314,96310,48314,84314,84285.000
14 abr 2021313,89316,14311,45312,47312,47226.900
13 abr 2021316,64320,99313,69314,33314,33361.400
12 abr 2021315,00316,46311,36314,01314,01320.600
09 abr 2021312,11315,64310,82315,55315,55305.800
08 abr 2021310,88311,57305,86311,25311,25267.500
07 abr 2021308,34309,34305,21307,82307,82272.700
06 abr 2021310,01310,46307,36307,87307,87413.000
05 abr 2021311,26313,40308,05311,62311,62395.900
01 abr 2021304,06312,00303,42308,04308,04394.600
31 mar 2021300,35305,16297,20301,89301,89495.700
30 mar 2021304,93304,95297,75298,86298,86740.000
29 mar 2021310,55315,30304,47307,69307,69537.000
26 mar 2021294,13311,40292,63311,27311,27892.400
25 mar 2021283,99292,10282,19292,00292,00579.300
24 mar 2021286,51289,72284,42284,46284,46392.500
23 mar 2021290,24291,93284,39286,01286,01403.700
22 mar 2021285,13292,61284,00290,25290,25582.700
19 mar 2021284,93288,60282,13285,22285,22941.900
18 mar 2021285,28289,00283,62283,80283,80525.600
17 mar 2021283,40291,41281,49289,33289,33619.100
16 mar 2021287,62288,76284,58287,03287,03427.400
15 mar 2021280,89288,77280,89286,63286,63481.300
12 mar 2021275,82280,66274,01279,61279,61521.700
11 mar 2021278,03279,60275,00275,58275,58477.000
10 mar 2021279,63280,00272,00272,09272,09544.800
09 mar 2021270,77278,83270,56276,03276,03457.800
08 mar 2021272,68277,11267,74267,83267,83500.800
05 mar 2021271,91274,56262,08273,06273,06791.600
04 mar 2021277,47279,67265,27271,26271,26853.900
03 mar 2021284,82284,82277,30278,94278,94521.300
02 mar 2021288,22288,29282,54284,30284,30624.200
01 mar 2021282,50289,06282,32287,94287,94508.700
26 feb 2021282,07284,71277,41279,84279,84643.800
25 feb 2021286,85288,31279,08280,26280,26586.400
24 feb 2021283,70289,23280,00286,36286,36530.200
23 feb 2021278,90288,84270,26287,08287,081.409.100
22 feb 2021307,59307,95291,48292,16292,161.398.200
19 feb 2021325,00326,60305,71310,95310,951.417.400
18 feb 2021308,18311,58305,35308,85308,85619.900
17 feb 2021315,56316,47307,04312,21312,21488.300
16 feb 2021325,00326,20318,09318,66318,66415.100
12 feb 2021318,45323,52315,35323,31323,31454.100
11 feb 2021319,26319,96314,28318,05318,05399.400
10 feb 2021321,70321,70314,56318,55318,55523.800
09 feb 2021320,24321,11317,98319,99319,99326.900
08 feb 2021323,29324,67318,59320,09320,09330.100
05 feb 2021321,40323,83319,20321,91321,91515.700
04 feb 2021317,00320,14314,22319,98319,98374.800
03 feb 2021317,25318,85313,70316,76316,76393.700
02 feb 2021318,00320,37314,77316,43316,43451.200
01 feb 2021310,00319,54309,92316,20316,20602.600
29 ene 2021308,78315,40306,17307,56307,56693.200
28 ene 2021304,84310,84303,19309,37309,37638.000
27 ene 2021304,94308,80300,83305,69305,691.288.300
26 ene 2021308,97309,23305,21307,00307,00583.900
25 ene 2021315,76316,10306,27307,69307,69496.700
22 ene 2021311,09312,49307,87311,21311,21473.500
21 ene 2021315,36316,99308,86311,66311,66424.100
20 ene 2021320,34320,34313,21314,45314,45397.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...