Arista Networks Inc (117.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | - |
| 09 may 2024 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | - |
| 08 may 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | - |
| 07 may 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | - |
| 06 may 2024 | 253.35 | 253.35 | 253.35 | 253.35 | 253.35 | - |
| 03 may 2024 | 245.55 | 245.55 | 245.55 | 245.55 | 245.55 | - |
| 02 may 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| 30 abr 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
| 29 abr 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| 26 abr 2024 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | - |
| 25 abr 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| 24 abr 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
| 23 abr 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| 22 abr 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - |
| 19 abr 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| 18 abr 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
| 17 abr 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| 16 abr 2024 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - |
| 15 abr 2024 | 255.15 | 255.15 | 255.15 | 255.15 | 255.15 | 4 |
| 12 abr 2024 | 276.05 | 276.05 | 270.20 | 270.20 | 270.20 | 30 |
| 11 abr 2024 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | - |
| 10 abr 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
| 09 abr 2024 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | - |
| 08 abr 2024 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - |
| 05 abr 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | - |
| 04 abr 2024 | 274.60 | 278.60 | 274.60 | 278.60 | 278.60 | 22 |
| 03 abr 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
| 02 abr 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
| 28 mar 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - |
| 27 mar 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | - |
| 26 mar 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 25 mar 2024 | 282.00 | 282.00 | 277.50 | 277.50 | 277.50 | 5 |
| 22 mar 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
| 21 mar 2024 | 273.30 | 274.90 | 273.30 | 274.90 | 274.90 | 1 |
| 20 mar 2024 | 263.40 | 267.20 | 263.40 | 267.20 | 267.20 | 7 |
| 19 mar 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
| 18 mar 2024 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | - |
| 15 mar 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
| 14 mar 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
| 13 mar 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
| 12 mar 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
| 11 mar 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 08 mar 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | - |
| 07 mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
| 06 mar 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 5 |
| 05 mar 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| 04 mar 2024 | 265.20 | 267.30 | 265.20 | 267.30 | 267.30 | 161 |
| 01 mar 2024 | 256.60 | 266.10 | 256.60 | 266.10 | 266.10 | 5 |
| 29 feb 2024 | 249.30 | 250.00 | 249.30 | 250.00 | 250.00 | 18 |
| 28 feb 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 27 feb 2024 | 250.90 | 253.20 | 250.90 | 253.20 | 253.20 | 6 |
| 26 feb 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
| 23 feb 2024 | 247.30 | 247.30 | 245.70 | 245.70 | 245.70 | 60 |
| 22 feb 2024 | 240.10 | 241.60 | 240.10 | 241.60 | 241.60 | 1 |
| 21 feb 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - |
| 20 feb 2024 | 243.20 | 243.20 | 243.00 | 243.00 | 243.00 | 132 |
| 19 feb 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | - |
| 16 feb 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - |
| 15 feb 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
| 14 feb 2024 | 247.30 | 251.10 | 247.30 | 249.20 | 249.20 | 85 |
| 13 feb 2024 | 243.40 | 250.80 | 238.90 | 250.80 | 250.80 | 74 |
| 12 feb 2024 | 269.10 | 273.10 | 269.10 | 273.10 | 273.10 | 20 |
| 09 feb 2024 | 257.50 | 262.40 | 257.50 | 262.40 | 262.40 | 62 |
| 08 feb 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| 07 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 06 feb 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | - |
| 05 feb 2024 | 252.80 | 255.60 | 252.80 | 255.00 | 255.00 | 4 |
| 02 feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| 01 feb 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
| 31 ene 2024 | 247.60 | 247.60 | 239.10 | 239.10 | 239.10 | 16 |
| 30 ene 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | - |
| 29 ene 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
| 26 ene 2024 | 242.00 | 243.70 | 241.60 | 243.70 | 243.70 | 65 |
| 25 ene 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | - |
| 24 ene 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| 23 ene 2024 | 244.10 | 244.10 | 241.90 | 241.90 | 241.90 | 4 |
| 22 ene 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| 19 ene 2024 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | - |
| 18 ene 2024 | 228.10 | 231.60 | 228.10 | 231.60 | 231.60 | 87 |
| 17 ene 2024 | 231.20 | 231.20 | 227.30 | 227.30 | 227.30 | 11 |
| 16 ene 2024 | 230.70 | 230.70 | 229.90 | 229.90 | 229.90 | 2 |
| 15 ene 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
| 12 ene 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
| 11 ene 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 10 ene 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
| 09 ene 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
| 08 ene 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 05 ene 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| 04 ene 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
| 03 ene 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
| 02 ene 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | - |
| 29 dic 2023 | 213.20 | 213.60 | 213.20 | 213.60 | 213.60 | - |
| 28 dic 2023 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | - |
| 27 dic 2023 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 20 |
| 22 dic 2023 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
| 21 dic 2023 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
| 20 dic 2023 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| 19 dic 2023 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
| 18 dic 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| 15 dic 2023 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | - |
| *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.