U.S. markets open in 4 hours 42 minutes
F S&P 500
5,296.00 -28.75 (-0.54%) F Dow Jones
38,781.00 -163.00 (-0.42%) F Nasdaq
18,822.50 -118.00 (-0.62%) E-mini Russell 2000 Index Futur
2,057.90 -15.30 (-0.74%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,347.50 -9.00 (-0.38%)
Arista Networks, Inc. (0HHR.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:00AM BST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 16 |
| 28 may 2024 | 311.93 | 312.46 | 306.17 | 310.69 | 310.69 | 2,311 |
| 24 may 2024 | 300.56 | 308.66 | 300.56 | 308.04 | 308.04 | 1,847 |
| 23 may 2024 | 313.51 | 313.51 | 289.48 | 302.21 | 302.21 | 11,992 |
| 22 may 2024 | 319.37 | 321.17 | 318.25 | 319.23 | 319.23 | 3,006 |
| 21 may 2024 | 315.00 | 318.34 | 311.68 | 317.75 | 317.75 | 1,665 |
| 20 may 2024 | 321.54 | 323.94 | 319.41 | 320.33 | 320.33 | 713 |
| 17 may 2024 | 320.50 | 326.02 | 319.10 | 319.54 | 319.54 | 1,585 |
| 16 may 2024 | 326.67 | 329.00 | 321.58 | 321.62 | 321.62 | 6,583 |
| 15 may 2024 | 315.35 | 324.20 | 315.35 | 323.93 | 323.93 | 3,058 |
| 14 may 2024 | 308.70 | 311.87 | 307.96 | 310.49 | 310.49 | 2,334 |
| 13 may 2024 | 313.00 | 314.00 | 306.80 | 307.35 | 307.35 | 3,112 |
| 10 may 2024 | 301.00 | 315.91 | 299.53 | 314.50 | 314.50 | 7,872 |
| 09 may 2024 | 292.50 | 294.03 | 289.70 | 292.82 | 292.82 | 2,555 |
| 08 may 2024 | 294.00 | 296.68 | 276.00 | 290.95 | 290.95 | 4,772 |
| 07 may 2024 | 279.12 | 279.12 | 272.23 | 275.54 | 275.54 | 869 |
| 03 may 2024 | 263.86 | 278.06 | 263.86 | 275.16 | 275.16 | 5,247 |
| 02 may 2024 | 256.88 | 259.60 | 253.97 | 258.93 | 258.93 | 1,330 |
| 01 may 2024 | 254.54 | 256.95 | 252.14 | 255.17 | 255.17 | 923 |
| 30 abr 2024 | 262.37 | 265.43 | 260.71 | 262.42 | 262.42 | 802 |
| 29 abr 2024 | 268.00 | 269.54 | 261.92 | 262.48 | 262.48 | 1,571 |
| 26 abr 2024 | 266.76 | 269.69 | 264.76 | 266.27 | 266.27 | 51,039 |
| 25 abr 2024 | 258.36 | 267.55 | 251.36 | 267.46 | 267.46 | 3,481 |
| 24 abr 2024 | 257.03 | 261.00 | 250.61 | 254.99 | 254.99 | 9,738 |
| 23 abr 2024 | 245.46 | 251.05 | 244.48 | 250.79 | 250.79 | 9,333 |
| 22 abr 2024 | 246.54 | 247.73 | 240.51 | 246.14 | 246.14 | 2,454 |
| 19 abr 2024 | 255.00 | 256.26 | 248.56 | 249.15 | 249.15 | 3,746 |
| 18 abr 2024 | 257.65 | 260.12 | 252.38 | 256.66 | 256.66 | 1,725 |
| 17 abr 2024 | 263.00 | 264.62 | 257.01 | 259.41 | 259.41 | 2,577 |
| 16 abr 2024 | 263.20 | 267.02 | 260.00 | 264.53 | 264.53 | 2,278 |
| 15 abr 2024 | 271.00 | 276.68 | 264.38 | 265.13 | 265.13 | 9,555 |
| 12 abr 2024 | 288.41 | 288.41 | 268.32 | 271.68 | 271.68 | 10,038 |
| 11 abr 2024 | 290.76 | 296.55 | 289.93 | 296.43 | 296.43 | 1,870 |
| 10 abr 2024 | 287.60 | 294.43 | 286.70 | 289.03 | 289.03 | 1,169 |
| 09 abr 2024 | 299.42 | 299.99 | 286.37 | 292.95 | 292.95 | 127,335 |
| 08 abr 2024 | 296.85 | 298.86 | 293.48 | 298.55 | 298.55 | 1,612 |
| 05 abr 2024 | 291.54 | 298.25 | 290.01 | 296.90 | 296.90 | 2,048 |
| 04 abr 2024 | 301.00 | 303.64 | 297.52 | 297.58 | 297.58 | 2,628 |
| 03 abr 2024 | 288.36 | 301.41 | 288.36 | 300.88 | 300.88 | 6,302 |
| 02 abr 2024 | 291.90 | 293.18 | 284.55 | 288.46 | 288.46 | 1,591 |
| 28 mar 2024 | 287.82 | 292.86 | 286.01 | 290.14 | 290.14 | 1,337 |
| 27 mar 2024 | 297.87 | 297.87 | 284.10 | 285.42 | 285.42 | 4,836 |
| 26 mar 2024 | 299.70 | 305.43 | 297.54 | 301.09 | 301.09 | 2,997 |
| 25 mar 2024 | 302.20 | 307.22 | 300.47 | 304.30 | 304.30 | 3,747 |
| 22 mar 2024 | 303.28 | 307.68 | 302.00 | 306.16 | 306.16 | 3,531 |
| 21 mar 2024 | 300.00 | 305.63 | 295.06 | 302.25 | 302.25 | 5,689 |
| 20 mar 2024 | 288.25 | 295.00 | 285.87 | 294.70 | 294.70 | 4,007 |
| 19 mar 2024 | 283.61 | 286.74 | 272.86 | 285.00 | 285.00 | 2,704 |
| 18 mar 2024 | 282.27 | 288.75 | 281.44 | 288.61 | 288.61 | 3,018 |
| 15 mar 2024 | 280.20 | 281.41 | 276.23 | 278.57 | 278.57 | 1,413 |
| 14 mar 2024 | 281.80 | 285.72 | 280.38 | 283.42 | 283.42 | 2,047 |
| 13 mar 2024 | 281.37 | 282.17 | 272.62 | 281.44 | 281.44 | 1,435 |
| 12 mar 2024 | 273.37 | 277.83 | 271.25 | 275.25 | 275.25 | 1,456 |
| 11 mar 2024 | 268.50 | 271.73 | 263.67 | 270.27 | 270.27 | 1,688 |
| 08 mar 2024 | 286.89 | 286.89 | 275.74 | 275.74 | 275.74 | 7,072 |
| 07 mar 2024 | 285.98 | 288.66 | 283.00 | 287.32 | 287.32 | 1,289 |
| 06 mar 2024 | 284.31 | 286.93 | 280.47 | 285.23 | 285.23 | 24,157 |
| 05 mar 2024 | 282.66 | 284.12 | 275.00 | 278.56 | 278.56 | 1,663 |
| 04 mar 2024 | 288.28 | 290.91 | 286.06 | 289.76 | 289.76 | 3,239 |
| 01 mar 2024 | 282.52 | 288.34 | 281.60 | 287.93 | 287.93 | 5,668 |
| 29 feb 2024 | 272.00 | 278.00 | 272.00 | 276.56 | 276.56 | 2,186 |
| 28 feb 2024 | 270.46 | 275.52 | 270.08 | 273.23 | 273.23 | 1,985 |
| 27 feb 2024 | 274.95 | 276.30 | 271.21 | 272.53 | 272.53 | 1,605 |
| 26 feb 2024 | 270.00 | 277.18 | 268.60 | 275.45 | 275.45 | 2,412 |
| 23 feb 2024 | 268.99 | 273.20 | 264.18 | 267.43 | 267.43 | 2,702 |
| 22 feb 2024 | 264.00 | 269.40 | 259.85 | 268.49 | 268.49 | 4,280 |
| 21 feb 2024 | 256.91 | 258.50 | 253.41 | 255.31 | 255.31 | 4,229 |
| 20 feb 2024 | 257.43 | 260.07 | 254.40 | 257.45 | 257.45 | 7,575 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 267.50 | 268.12 | 262.60 | 263.93 | 263.93 | 1,977 |
| 15 feb 2024 | 266.37 | 267.89 | 260.36 | 266.50 | 266.50 | 2,866 |
| 14 feb 2024 | 271.35 | 271.42 | 263.88 | 265.11 | 265.11 | 5,306 |
| 13 feb 2024 | 264.98 | 280.88 | 254.40 | 266.60 | 266.60 | 59,422 |
| 12 feb 2024 | 286.99 | 295.94 | 281.82 | 282.78 | 282.78 | 30,856 |
| 09 feb 2024 | 281.58 | 284.80 | 278.74 | 280.64 | 280.64 | 3,875 |
| 08 feb 2024 | 269.50 | 278.86 | 269.14 | 276.60 | 276.60 | 3,176 |
| 07 feb 2024 | 266.02 | 269.87 | 264.79 | 267.74 | 267.74 | 3,155 |
| 06 feb 2024 | 273.03 | 273.03 | 262.28 | 262.94 | 262.94 | 1,638 |
| 05 feb 2024 | 275.35 | 276.43 | 269.30 | 271.22 | 271.22 | 2,854 |
| 02 feb 2024 | 269.66 | 276.90 | 268.66 | 273.94 | 273.94 | 10,221 |
| 01 feb 2024 | 262.75 | 263.57 | 260.79 | 262.15 | 262.15 | 3,817 |
| 31 ene 2024 | 264.49 | 267.69 | 257.19 | 260.15 | 260.15 | 5,413 |
| 30 ene 2024 | 271.73 | 272.89 | 269.60 | 269.60 | 269.60 | 1,543 |
| 29 ene 2024 | 265.11 | 268.74 | 265.11 | 268.65 | 268.65 | 1,542 |
| 26 ene 2024 | 261.94 | 266.57 | 261.37 | 264.34 | 264.34 | 1,832 |
| 25 ene 2024 | 265.14 | 270.05 | 263.26 | 263.26 | 263.26 | 3,236 |
| 24 ene 2024 | 263.64 | 266.13 | 261.48 | 263.68 | 263.68 | 2,882 |
| 23 ene 2024 | 266.60 | 266.60 | 260.90 | 261.77 | 261.77 | 6,465 |
| 22 ene 2024 | 265.94 | 270.44 | 265.04 | 267.23 | 267.23 | 2,848 |
| 19 ene 2024 | 261.87 | 265.00 | 259.96 | 264.93 | 264.93 | 2,210 |
| 18 ene 2024 | 253.96 | 256.00 | 248.99 | 255.35 | 255.35 | 14,533 |
| 17 ene 2024 | 250.75 | 250.76 | 245.20 | 246.73 | 246.73 | 2,646 |
| 16 ene 2024 | 252.03 | 256.97 | 251.43 | 251.48 | 251.48 | 35,178 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 252.00 | 254.76 | 251.43 | 253.13 | 253.13 | 3,845 |
| 11 ene 2024 | 250.99 | 251.72 | 247.60 | 251.07 | 251.07 | 3,698 |
| 10 ene 2024 | 245.20 | 250.74 | 245.20 | 250.74 | 250.74 | 53,013 |
| 09 ene 2024 | 247.08 | 247.42 | 241.70 | 247.07 | 247.07 | 2,738 |
| 08 ene 2024 | 236.22 | 243.71 | 235.00 | 243.71 | 243.71 | 1,841 |
| 05 ene 2024 | 230.56 | 231.86 | 230.03 | 230.31 | 230.31 | 5,023 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.