Italia markets closed

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,41-1,63 (-1,26%)
Al 02:44PM EST. Mercato aperto.
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 2022128,41128,71124,74127,41127,411.479.983
06 dic 2022133,69133,76127,79129,04129,042.083.500
05 dic 2022133,16134,29132,07132,83132,831.318.300
02 dic 2022136,50137,30133,22135,04135,042.016.300
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
28 ott 2022119,43121,75117,11121,47121,473.220.100
27 ott 2022121,21126,53118,21119,13119,135.265.000
26 ott 2022110,47111,89108,03108,97108,973.874.700
25 ott 2022107,00113,10106,50112,63112,633.199.100
24 ott 2022110,75112,14109,04110,74110,741.377.400
21 ott 2022105,65111,00105,39110,52110,522.178.600
20 ott 2022104,83108,95104,83105,64105,641.560.800
19 ott 2022105,04107,49104,06105,11105,112.322.200
18 ott 2022108,00108,82104,60106,28106,282.356.000
17 ott 2022103,39105,97102,72104,56104,562.198.400
14 ott 2022104,60105,28100,33100,37100,372.118.300
13 ott 202299,10105,2098,21103,91103,913.950.100
12 ott 2022107,86108,38103,25103,65103,652.902.200
11 ott 2022108,49108,97106,16107,05107,051.967.400
10 ott 2022116,93116,93106,26109,48109,483.106.400
07 ott 2022119,70119,93115,69116,41116,411.696.900
06 ott 2022121,00123,31120,65121,90121,901.699.600
05 ott 2022118,83122,12118,38121,35121,351.248.300
04 ott 2022118,99120,93118,35120,81120,811.584.500
03 ott 2022114,87117,08113,57115,83115,831.251.800
30 set 2022114,11116,33112,74112,89112,891.469.000
29 set 2022115,90117,03112,60114,75114,752.007.000
28 set 2022111,77117,30111,31116,69116,692.118.100
27 set 2022111,56112,86109,30110,92110,921.185.200
26 set 2022110,22111,64108,77109,10109,101.315.700
23 set 2022111,08111,47108,43109,97109,972.381.900
22 set 2022112,83113,68111,19112,55112,551.480.400
21 set 2022117,07118,81113,77113,82113,821.844.100
20 set 2022114,02114,51112,47114,07114,071.267.200
19 set 2022114,07115,92113,72114,94114,942.065.500
16 set 2022115,61115,95112,88115,73115,737.228.200
15 set 2022122,04122,24116,30116,94116,942.130.300
14 set 2022119,98123,02119,98122,26122,261.976.500
13 set 2022122,02122,33119,46119,92119,921.812.800
12 set 2022125,60126,70123,94124,75124,751.351.600
09 set 2022124,00125,29123,44124,41124,411.668.600
08 set 2022119,09122,88118,89122,78122,781.836.200
07 set 2022117,92120,33117,14120,27120,271.409.100
06 set 2022117,71118,84115,82117,55117,551.421.500
02 set 2022118,42120,51116,88117,30117,301.252.200
01 set 2022118,82118,82114,23117,28117,282.039.900
31 ago 2022121,00122,85119,31119,88119,882.157.500
30 ago 2022123,21123,47119,72121,10121,101.093.700
29 ago 2022121,30123,02121,20121,58121,581.188.300
26 ago 2022126,55127,03122,97123,03123,031.310.000
25 ago 2022126,00127,14125,65126,49126,491.881.800
24 ago 2022126,96127,13125,22125,63125,631.552.400
23 ago 2022125,40129,22125,12126,96126,961.674.400
22 ago 2022127,50127,52125,53127,14127,141.425.900
19 ago 2022131,20131,27129,04130,00130,001.501.000
18 ago 2022130,57132,87130,21132,74132,741.732.100
17 ago 2022129,00130,71128,07129,46129,461.297.500
16 ago 2022128,57130,25127,76129,91129,911.345.700
15 ago 2022126,37128,95126,29128,74128,741.153.700
12 ago 2022127,40128,06126,40126,86126,861.125.700
11 ago 2022127,80128,00125,80126,03126,031.571.500
10 ago 2022123,92127,75122,90127,47127,472.249.600
09 ago 2022123,50124,60120,86120,97120,972.218.900
08 ago 2022126,07126,07123,47124,71124,712.574.900
05 ago 2022121,88126,84121,67126,68126,682.497.500
04 ago 2022122,20124,19122,00123,06123,062.148.500
03 ago 2022118,24122,41117,99121,70121,702.710.600
02 ago 2022122,91123,07116,82117,14117,144.409.400
01 ago 2022115,22118,13114,11117,61117,612.591.100
29 lug 2022115,14117,33113,97116,63116,631.974.900
28 lug 2022112,00116,43111,47115,33115,333.957.200
27 lug 2022104,52109,58104,52109,10109,102.347.800
26 lug 2022104,08106,06102,58103,34103,342.256.000
25 lug 2022102,41104,13101,86103,46103,461.937.100
22 lug 2022105,01105,36101,58102,38102,381.799.200
21 lug 2022105,26106,00103,46105,95105,951.933.400
20 lug 2022102,01105,39101,79104,89104,892.256.200
19 lug 2022104,11105,04102,30104,75104,751.827.400
*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...