Italia markets closed

Arista Networks, Inc. (ANET)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
168,94-0,45 (-0,27%)
Alla chiusura: 04:00PM EDT
168,99 +0,05 (+0,03%)
Dopo ore: 06:48PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 2023168,86169,95167,05168,94168,942.500.200
23 mar 2023168,32171,44167,29169,39169,392.990.600
22 mar 2023167,56170,13165,99166,06166,063.037.700
21 mar 2023165,95169,17164,52168,08168,083.593.200
20 mar 2023162,26165,25161,05164,20164,202.810.600
17 mar 2023162,52164,24160,08163,26163,264.640.600
16 mar 2023153,99164,26153,05162,68162,685.143.000
15 mar 2023151,11154,02150,62153,80153,803.037.100
14 mar 2023149,83153,25148,16153,15153,153.213.600
13 mar 2023145,17148,59142,45146,87146,872.314.700
10 mar 2023148,42150,73145,21146,46146,462.908.900
09 mar 2023148,79152,07147,78148,65148,654.154.700
08 mar 2023143,00148,90143,00148,40148,403.860.400
07 mar 2023144,00144,46141,50142,87142,871.482.800
06 mar 2023142,36144,73141,36142,58142,582.293.700
03 mar 2023137,88140,83137,61140,68140,681.830.000
02 mar 2023138,00138,00134,47136,58136,581.955.100
01 mar 2023138,80139,15137,32138,56138,561.767.700
28 feb 2023137,95139,85137,95138,70138,702.056.700
27 feb 2023137,77139,24137,10138,00138,001.669.500
24 feb 2023135,11136,03133,20135,53135,531.327.200
23 feb 2023137,86140,35134,20136,84136,841.583.100
22 feb 2023133,12136,00132,52135,21135,212.206.500
21 feb 2023136,93137,99134,45134,53134,531.384.900
17 feb 2023140,37141,00136,69138,23138,231.918.900
16 feb 2023140,33143,86139,30141,68141,682.289.300
15 feb 2023142,94145,17140,75141,53141,532.868.300
14 feb 2023134,53144,37130,08141,46141,467.484.000
13 feb 2023134,50136,88134,00136,00136,003.127.500
10 feb 2023135,45135,91132,29133,27133,271.936.300
09 feb 2023138,00138,82135,74136,52136,522.165.100
08 feb 2023135,34138,10134,55136,46136,462.878.000
07 feb 2023129,52135,74129,01134,91134,912.299.700
06 feb 2023130,74132,74129,09129,69129,692.104.800
03 feb 2023130,87133,79130,29131,96131,962.084.900
02 feb 2023131,55134,45130,50133,44133,444.741.200
01 feb 2023125,49131,00123,74130,52130,523.750.500
31 gen 2023123,70126,38123,43126,02126,021.700.800
30 gen 2023125,01125,59123,32123,84123,841.774.100
27 gen 2023123,64127,07123,50126,06126,062.179.000
26 gen 2023123,58125,03122,92123,99123,991.618.700
25 gen 2023119,34121,90117,65121,54121,542.117.200
24 gen 2023118,59121,96117,61121,77121,771.918.900
23 gen 2023115,63120,10115,49119,16119,161.972.600
20 gen 2023111,89115,32111,68115,13115,132.138.700
19 gen 2023114,55115,07111,00111,51111,511.743.000
18 gen 2023117,62118,37114,79115,00115,002.487.800
17 gen 2023114,93116,94114,51116,30116,302.706.200
13 gen 2023115,28116,91114,98115,00115,001.999.900
12 gen 2023116,75117,69114,55117,18117,181.596.800
11 gen 2023115,20116,38114,01116,33116,331.481.600
10 gen 2023114,63116,21113,94115,23115,231.304.300
09 gen 2023113,77117,33113,70114,87114,871.811.300
06 gen 2023110,20113,00108,91112,45112,452.328.500
05 gen 2023112,37112,37109,17109,49109,493.707.900
04 gen 2023120,60121,10113,15113,84113,844.614.100
03 gen 2023122,91123,78118,90120,91120,911.693.700
30 dic 2022120,60121,42119,56121,35121,35838.900
29 dic 2022120,95122,37120,81121,88121,881.223.800
28 dic 2022118,55119,89117,87119,17119,171.086.500
27 dic 2022119,89119,92118,02118,86118,86701.900
23 dic 2022120,09120,40118,28119,77119,77995.400
22 dic 2022122,22122,22118,59120,37120,371.727.700
21 dic 2022122,50124,58122,17123,33123,331.182.100
20 dic 2022121,81122,95120,55121,77121,771.712.300
19 dic 2022124,25124,25121,45122,55122,551.682.600
16 dic 2022123,84124,52122,16123,66123,663.420.800
15 dic 2022129,16129,53124,75125,58125,582.546.600
14 dic 2022133,28135,29129,79130,99130,992.149.400
13 dic 2022136,71137,85132,01133,02133,022.704.000
12 dic 2022127,87130,99126,39130,96130,961.982.400
09 dic 2022128,53131,73127,81127,90127,901.917.300
08 dic 2022128,06128,68126,16128,13128,132.724.200
07 dic 2022128,41128,76124,74126,76126,762.815.900
06 dic 2022133,69133,76127,79129,04129,042.083.500
05 dic 2022133,16134,29132,07132,83132,831.318.300
02 dic 2022136,50137,30133,22135,04135,042.016.700
01 dic 2022140,05140,81137,70139,78139,781.642.900
30 nov 2022133,71139,32132,83139,30139,302.848.300
29 nov 2022134,05134,47132,43133,71133,711.110.100
28 nov 2022135,40135,93132,78133,70133,701.374.600
25 nov 2022137,23137,35135,63135,76135,76644.900
23 nov 2022136,14137,39134,93137,19137,191.521.600
22 nov 2022133,02136,26132,05136,04136,041.677.500
21 nov 2022134,96136,95134,00134,61134,611.260.500
18 nov 2022134,17135,70133,09135,48135,481.954.600
17 nov 2022129,41133,58129,00132,06132,061.867.800
16 nov 2022131,29131,72128,56130,69130,691.456.000
15 nov 2022133,40134,21130,56132,65132,652.421.400
14 nov 2022128,50134,61128,35131,20131,203.276.900
11 nov 2022127,48129,77125,67128,55128,552.874.800
10 nov 2022130,20130,29125,67126,98126,983.630.700
09 nov 2022124,89125,35122,43122,92122,923.084.400
08 nov 2022130,73131,09128,21129,11129,113.232.700
07 nov 2022131,59131,99129,58130,58130,581.894.500
04 nov 2022131,64133,70128,88131,07131,073.960.000
03 nov 2022123,73125,97121,96122,25122,252.062.400
02 nov 2022127,87130,13124,75125,04125,043.361.200
01 nov 2022120,38128,06118,11127,71127,715.267.300
31 ott 2022120,45123,37119,90120,86120,863.375.100
*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...