Italia markets closed

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
120,07+3,12 (+2,67%)
Al 11:46AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2022118,67120,32116,95120,07120,07666.939
25 gen 2022119,59119,96115,15116,95116,952.185.600
24 gen 2022117,41121,85114,85121,52121,524.627.800
21 gen 2022122,25123,18117,99118,63118,632.489.700
20 gen 2022126,56127,11121,67121,94121,941.853.000
19 gen 2022127,49129,05125,14125,31125,312.204.300
18 gen 2022127,67128,76126,20127,09127,091.776.200
14 gen 2022130,44131,25127,56129,74129,741.956.300
13 gen 2022133,00133,61131,07131,20131,201.556.500
12 gen 2022133,77136,58132,43133,05133,051.213.800
11 gen 2022131,67133,42130,09133,18133,181.116.000
10 gen 2022128,68131,71125,89131,54131,542.408.000
07 gen 2022133,37135,02129,42129,48129,482.326.900
06 gen 2022131,77134,61131,63132,67132,671.487.600
05 gen 2022138,36138,96133,05133,15133,152.238.800
04 gen 2022142,25142,25137,22138,66138,662.249.400
03 gen 2022144,09144,50140,67142,24142,242.296.600
31 dic 2021144,00145,41143,13143,75143,751.083.800
30 dic 2021145,78146,27143,03143,15143,151.339.400
29 dic 2021145,54146,30144,15145,71145,711.149.600
28 dic 2021145,95147,36143,63144,89144,891.567.900
27 dic 2021142,87148,57142,81146,84146,842.106.600
23 dic 2021140,00144,54139,96141,85141,852.319.700
22 dic 2021136,93140,33136,39139,53139,531.646.400
21 dic 2021135,14137,94133,64137,91137,912.723.600
20 dic 2021132,56135,23132,00134,33134,331.773.500
17 dic 2021131,00136,19129,29135,03135,035.697.300
16 dic 2021139,63140,53129,74130,14130,143.756.300
15 dic 2021131,70139,29130,75138,66138,663.745.100
14 dic 2021130,49132,00129,64131,12131,122.302.700
13 dic 2021131,23133,92130,74132,18132,182.677.100
10 dic 2021129,50131,20128,83130,69130,691.847.500
09 dic 2021126,56130,76126,04128,66128,662.432.400
08 dic 2021126,40127,04124,98125,48125,481.549.400
07 dic 2021123,78126,69123,49126,31126,311.779.000
06 dic 2021122,50122,89119,04121,65121,651.203.100
03 dic 2021124,25124,99119,63121,20121,201.931.100
02 dic 2021121,42123,52119,40123,28123,282.465.900
01 dic 2021125,63126,22121,30121,39121,392.229.400
30 nov 2021125,99126,16123,52124,06124,062.703.700
29 nov 2021127,48128,33125,50126,60126,601.797.900
26 nov 2021125,67127,27124,19124,97124,971.225.800
24 nov 2021127,01128,12125,79127,78127,781.350.100
23 nov 2021125,88127,08121,75126,51126,512.598.100
22 nov 2021129,89132,15128,00128,16128,162.061.500
19 nov 2021129,51131,30128,13128,96128,962.030.300
18 nov 2021130,00133,25129,00132,55132,552.126.500
18 nov 20214:1 Frazionamento azionario
17 nov 2021130,25133,67130,25132,08132,081.649.200
16 nov 2021129,50132,79128,75131,82131,822.509.600
15 nov 2021131,25133,11130,38132,04132,041.421.200
12 nov 2021129,75132,29129,75131,45131,451.896.000
11 nov 2021130,91132,30129,84130,35130,351.676.800
10 nov 2021130,97133,90129,63130,54130,542.078.400
09 nov 2021131,86134,14131,16132,84132,842.095.600
08 nov 2021132,63133,98129,50131,60131,602.020.000
05 nov 2021130,25133,26130,08132,63132,632.540.400
04 nov 2021124,01133,50123,67130,96130,963.977.600
03 nov 2021122,76129,32121,63128,45128,455.460.800
02 nov 2021122,39131,25120,76122,97122,9713.023.600
01 nov 2021102,14103,44102,13102,14102,142.832.000
29 ott 2021101,11102,79100,39102,42102,421.962.400
28 ott 2021100,87102,13100,17101,76101,761.982.400
27 ott 2021100,06102,79100,06100,70100,701.765.600
26 ott 202199,29101,9598,91100,90100,902.878.000
25 ott 202197,5998,4096,4596,5196,511.117.600
22 ott 202198,6799,2197,3197,6397,63932.000
21 ott 202198,3899,0697,7198,8798,87986.400
20 ott 202197,7498,8897,1598,6898,681.256.000
19 ott 202196,1097,4495,8397,4197,411.376.400
18 ott 202197,5098,7195,7895,9395,932.167.200
15 ott 202198,7299,1397,3897,4497,441.734.000
14 ott 202196,2598,8396,1998,8198,811.896.800
13 ott 202194,2296,0793,7195,9795,971.533.600
12 ott 202194,6194,8693,5493,7493,741.082.000
11 ott 202193,2594,7992,9694,4094,401.403.600
08 ott 202192,2093,9991,6192,9892,982.348.800
07 ott 202189,4391,1689,2891,0391,032.030.800
06 ott 202187,4688,4986,2988,3888,381.096.000
05 ott 202186,8088,9086,6488,2488,241.374.400
04 ott 202187,2987,2985,3885,9385,931.891.600
01 ott 202186,2587,9885,1887,6287,621.371.200
30 set 202187,0587,2385,8585,9185,911.571.600
29 set 202186,9887,3586,4386,5086,501.547.600
28 set 202188,4288,5186,5386,6486,641.291.600
27 set 202189,6389,6988,3889,2089,201.097.200
24 set 202189,0290,3289,0290,0490,04838.400
23 set 202188,1889,7988,0889,4889,481.323.600
22 set 202188,4688,6687,4387,5487,541.781.600
21 set 202189,0489,0687,6487,8987,891.208.800
20 set 202188,8989,4987,2088,4988,491.556.800
17 set 202190,5090,7888,8489,7889,785.412.000
16 set 202190,0391,9089,8991,2391,231.868.400
15 set 202189,4490,0788,2789,7289,721.713.600
14 set 202190,0090,2088,5689,4489,441.617.600
13 set 202187,4089,6086,5989,5789,572.814.800
10 set 202190,2890,4887,6887,7387,731.778.400
09 set 202190,2990,6489,4989,5389,531.320.800
08 set 202189,6990,5389,3089,8989,891.419.200
07 set 202190,6290,6289,2489,8689,862.140.800
*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...