Italia markets open in 7 hours 43 minutes

Arista Networks, Inc. (ANET)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
287,94+0,20 (+0,07%)
Alla chiusura: 04:00PM EST
286,89 -1,05 (-0,36%)
Dopo ore: 07:15PM EST
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 2024288,00291,29286,50287,94287,941.999.973
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 gen 2024264,53267,49257,31258,68258,683.058.400
30 gen 2024270,30272,90269,60271,96271,961.704.500
29 gen 2024265,11269,78265,11269,58269,581.920.100
26 gen 2024261,94266,63261,80264,40264,401.359.100
25 gen 2024265,75270,02263,00264,42264,421.615.800
24 gen 2024263,35266,13261,46262,47262,472.397.200
23 gen 2024265,71266,00260,68262,04262,041.777.000
22 gen 2024267,67270,63265,00266,60266,601.470.600
19 gen 2024260,61265,00259,99263,51263,511.901.300
18 gen 2024254,99258,62252,18257,56257,561.861.400
17 gen 2024250,90250,90245,22248,99248,991.418.500
16 gen 2024252,44257,21251,35253,26253,261.938.900
12 gen 2024252,00254,73251,24252,03252,031.231.900
11 gen 2024249,95252,15247,68251,74251,741.256.800
10 gen 2024247,50251,25246,08249,23249,231.677.200
09 gen 2024245,00247,54241,57245,20245,201.353.300
08 gen 2024235,00245,89235,00245,85245,852.230.400
05 gen 2024231,58232,03229,75230,92230,921.229.000
04 gen 2024229,25232,30226,60230,56230,561.326.600
03 gen 2024229,44232,90228,22229,40229,401.201.800
02 gen 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
29 nov 2023220,13223,52218,66219,30219,301.690.100
28 nov 2023218,10220,48216,58217,25217,251.570.500
27 nov 2023218,27221,27217,05218,67218,671.414.000
24 nov 2023216,90218,49216,00218,39218,39763.300
22 nov 2023216,40221,41214,61217,69217,691.739.300
21 nov 2023212,77216,53212,15215,32215,321.462.800
20 nov 2023215,00216,46213,52215,34215,341.099.400
17 nov 2023213,59216,17212,82214,63214,631.108.600
16 nov 2023209,49214,84208,00213,30213,301.995.000
15 nov 2023217,00218,36213,09213,74213,741.891.100
14 nov 2023213,80216,89212,95215,20215,201.741.100
13 nov 2023207,35212,98206,83210,28210,281.986.400
10 nov 2023208,64208,99203,19206,84206,843.421.900
09 nov 2023209,60213,34205,57211,64211,642.085.100
08 nov 2023213,98214,99209,27209,60209,602.163.600
07 nov 2023212,64216,15212,18212,60212,601.877.000
06 nov 2023214,00216,29210,24212,81212,811.985.900
03 nov 2023212,42213,66209,59212,49212,492.158.200
02 nov 2023212,26214,26208,53211,68211,683.200.400
01 nov 2023202,93211,75200,01210,84210,846.064.900
31 ott 2023194,30201,45187,68200,37200,378.948.700
30 ott 2023176,45178,70174,59175,72175,723.696.700
27 ott 2023171,47177,00170,87176,19176,192.789.400
26 ott 2023180,00183,57168,25169,82169,825.404.100
25 ott 2023191,82192,41185,88186,09186,091.879.200
24 ott 2023189,16191,43187,90190,49190,491.609.700
23 ott 2023184,71188,68180,42186,52186,521.680.500
20 ott 2023192,65192,76184,14186,11186,111.587.600
19 ott 2023195,00197,31190,67191,48191,481.646.000
18 ott 2023194,67197,73192,78194,20194,201.886.900
17 ott 2023193,75198,27191,80195,41195,411.829.800
16 ott 2023190,85198,32190,85196,84196,842.151.100
13 ott 2023193,53194,02189,34189,85189,851.273.600
12 ott 2023193,35197,48191,56193,01193,011.893.500
11 ott 2023192,75194,44186,09191,86191,863.024.500
10 ott 2023196,40198,46194,42194,73194,731.624.900
*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...