Italia markets closed

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
319,21+5,09 (+1,62%)
Alla chiusura: 04:00PM EDT
319,49 +0,28 (+0,09%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024318,44322,82317,18319,21319,212.350.900
25 lug 2024327,00327,01308,90314,12314,124.464.600
24 lug 2024340,85344,60324,11325,87325,872.645.800
23 lug 2024342,23348,88340,20346,65346,651.220.000
22 lug 2024335,66343,50334,40342,24342,242.045.800
19 lug 2024332,64336,27330,03330,56330,561.354.400
18 lug 2024338,66339,96326,69332,63332,632.468.200
17 lug 2024350,71352,50335,92336,68336,683.135.400
16 lug 2024361,81363,67356,28358,23358,231.615.800
15 lug 2024365,07367,10358,89360,42360,421.214.200
12 lug 2024358,13366,40357,29361,90361,901.251.900
11 lug 2024364,09365,00355,36359,59359,591.951.400
10 lug 2024366,96368,18355,87363,75363,752.295.500
09 lug 2024371,93376,50365,64365,75365,752.001.600
08 lug 2024366,15373,98366,07371,07371,071.562.600
05 lug 2024366,48367,25361,09366,14366,141.357.900
03 lug 2024358,00365,42356,49365,42365,421.210.200
02 lug 2024357,35363,28354,92357,01357,011.578.800
01 lug 2024354,71357,57344,75356,70356,701.637.100
28 giu 2024348,00355,22348,00350,48350,482.879.800
27 giu 2024338,00350,98337,99347,93347,932.496.400
26 giu 2024334,53337,29332,02334,70334,701.742.600
25 giu 2024331,34335,69329,01334,53334,531.910.500
24 giu 2024334,65335,65327,03329,21329,212.411.600
21 giu 2024338,48338,55327,00337,36337,364.097.900
20 giu 2024343,98345,89336,83340,19340,193.495.600
18 giu 2024340,00344,13337,72340,34340,342.892.000
17 giu 2024332,68341,87326,06340,08340,083.294.300
14 giu 2024331,00331,44325,31328,50328,502.148.000
13 giu 2024320,00331,75319,18331,67331,673.896.600
12 giu 2024307,17312,41302,64311,33311,332.201.700
11 giu 2024298,33305,14295,21304,77304,771.994.400
10 giu 2024294,60298,68291,22297,58297,581.841.700
07 giu 2024296,80301,39295,17296,79296,791.469.400
06 giu 2024295,00298,07293,52296,57296,571.598.700
05 giu 2024298,67301,90295,96297,56297,561.725.900
04 giu 2024294,55299,00291,16293,18293,181.715.100
03 giu 2024300,40301,24290,31296,39296,392.226.600
31 mag 2024303,09304,11291,98297,65297,653.487.500
30 mag 2024307,00308,99300,46303,66303,661.621.000
29 mag 2024306,50310,29305,33308,31308,312.364.500
28 mag 2024312,00312,83305,61307,49307,491.791.500
24 mag 2024304,43308,75301,40306,55306,552.136.200
23 mag 2024305,36306,07289,41301,42301,426.652.700
22 mag 2024320,05321,24316,40316,50316,501.666.500
21 mag 2024315,38318,42311,67316,99316,991.795.500
20 mag 2024320,48324,01319,02319,39319,391.387.700
17 mag 2024324,17326,05317,83319,89319,891.752.300
16 mag 2024327,00329,04320,03320,09320,091.957.100
15 mag 2024315,00326,28314,69326,03326,032.603.700
14 mag 2024309,09313,99307,00313,66313,661.878.900
13 mag 2024312,07314,58306,52309,87309,872.752.300
10 mag 2024299,53316,22299,00314,03314,035.518.100
09 mag 2024292,07296,46289,39296,07296,072.592.600
08 mag 2024283,15297,00276,33291,67291,677.648.600
07 mag 2024276,11277,87271,87273,99273,994.062.700
06 mag 2024273,39279,76273,10278,82278,822.055.400
03 mag 2024271,90278,35271,70274,40274,402.883.700
02 mag 2024258,27262,06253,70261,86261,861.397.900
01 mag 2024254,54261,37252,26255,21255,212.259.300
30 apr 2024261,96265,65256,36256,56256,562.040.100
29 apr 2024267,73271,42261,02263,67263,671.436.600
26 apr 2024266,76270,25264,30264,70264,702.521.900
25 apr 2024256,64268,71251,42264,76264,763.551.200
24 apr 2024256,79260,90250,58254,77254,772.595.400
23 apr 2024246,37251,71244,09251,18251,182.298.000
22 apr 2024246,54248,44240,32245,47245,473.412.200
19 apr 2024256,26256,77245,59246,09246,092.925.000
18 apr 2024257,65260,06252,53257,19257,191.952.100
17 apr 2024262,87264,64257,02259,27259,272.526.000
16 apr 2024264,00267,20262,00262,76262,762.226.400
15 apr 2024275,30276,87261,90263,20263,204.072.900
12 apr 2024280,27282,70268,33271,22271,225.747.300
11 apr 2024290,63297,67289,33296,58296,581.513.600
10 apr 2024290,00294,58287,29288,22288,221.910.600
09 apr 2024299,99299,99286,53294,75294,751.312.500
08 apr 2024297,01299,17293,32297,38297,381.336.800
05 apr 2024291,02298,25290,00297,60297,601.452.100
04 apr 2024300,96303,50288,57288,77288,771.877.500
03 apr 2024291,12301,49290,00298,79298,791.790.400
02 apr 2024291,70293,74284,49290,85290,852.225.600
01 apr 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...