U.S. markets closed

Arista Networks, Inc. (ANET)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
336.68-21.55 (-6.02%)
Al cierre: 04:00PM EDT
337.38 +0.70 (+0.21%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 2024350.71352.50335.92336.68336.683,134,200
16 jul 2024361.81363.67356.28358.23358.231,615,800
15 jul 2024365.07367.10358.89360.42360.421,214,200
12 jul 2024358.13366.40357.29361.90361.901,250,700
11 jul 2024364.09365.00355.36359.59359.591,951,400
10 jul 2024366.96368.18355.87363.75363.752,295,500
09 jul 2024371.93376.50365.64365.75365.752,001,600
08 jul 2024366.15373.98366.07371.07371.071,562,600
05 jul 2024366.48367.25361.09366.14366.141,357,900
03 jul 2024358.00365.42356.49365.42365.421,210,200
02 jul 2024357.35363.28354.92357.01357.011,578,800
01 jul 2024354.71357.57344.75356.70356.701,637,100
28 jun 2024348.00355.22348.00350.48350.482,879,800
27 jun 2024338.00350.98337.99347.93347.932,496,400
26 jun 2024334.53337.29332.02334.70334.701,742,600
25 jun 2024331.34335.69329.01334.53334.531,910,500
24 jun 2024334.65335.65327.03329.21329.212,411,600
21 jun 2024338.48338.55327.00337.36337.364,097,900
20 jun 2024343.98345.89336.83340.19340.193,495,600
18 jun 2024340.00344.13337.72340.34340.342,892,000
17 jun 2024332.68341.87326.06340.08340.083,294,300
14 jun 2024331.00331.44325.31328.50328.502,148,000
13 jun 2024320.00331.75319.18331.67331.673,896,600
12 jun 2024307.17312.41302.64311.33311.332,201,700
11 jun 2024298.33305.14295.21304.77304.771,994,400
10 jun 2024294.60298.68291.22297.58297.581,841,700
07 jun 2024296.80301.39295.17296.79296.791,469,400
06 jun 2024295.00298.07293.52296.57296.571,598,700
05 jun 2024298.67301.90295.96297.56297.561,725,900
04 jun 2024294.55299.00291.16293.18293.181,715,100
03 jun 2024300.40301.24290.31296.39296.392,226,600
31 may 2024303.09304.11291.98297.65297.653,487,500
30 may 2024307.00308.99300.46303.66303.661,621,000
29 may 2024306.50310.29305.33308.31308.312,364,500
28 may 2024312.00312.83305.61307.49307.491,791,500
24 may 2024304.43308.75301.40306.55306.552,136,200
23 may 2024305.36306.07289.41301.42301.426,652,700
22 may 2024320.05321.24316.40316.50316.501,666,500
21 may 2024315.38318.42311.67316.99316.991,795,500
20 may 2024320.48324.01319.02319.39319.391,387,700
17 may 2024324.17326.05317.83319.89319.891,752,300
16 may 2024327.00329.04320.03320.09320.091,957,100
15 may 2024315.00326.28314.69326.03326.032,603,700
14 may 2024309.09313.99307.00313.66313.661,878,900
13 may 2024312.07314.58306.52309.87309.872,752,300
10 may 2024299.53316.22299.00314.03314.035,518,100
09 may 2024292.07296.46289.39296.07296.072,592,600
08 may 2024283.15297.00276.33291.67291.677,648,600
07 may 2024276.11277.87271.87273.99273.994,062,700
06 may 2024273.39279.76273.10278.82278.822,055,400
03 may 2024271.90278.35271.70274.40274.402,883,700
02 may 2024258.27262.06253.70261.86261.861,397,900
01 may 2024254.54261.37252.26255.21255.212,259,300
30 abr 2024261.96265.65256.36256.56256.562,040,100
29 abr 2024267.73271.42261.02263.67263.671,436,600
26 abr 2024266.76270.25264.30264.70264.702,521,900
25 abr 2024256.64268.71251.42264.76264.763,551,200
24 abr 2024256.79260.90250.58254.77254.772,595,400
23 abr 2024246.37251.71244.09251.18251.182,298,000
22 abr 2024246.54248.44240.32245.47245.473,412,200
19 abr 2024256.26256.77245.59246.09246.092,925,000
18 abr 2024257.65260.06252.53257.19257.191,952,100
17 abr 2024262.87264.64257.02259.27259.272,526,000
16 abr 2024264.00267.20262.00262.76262.762,226,400
15 abr 2024275.30276.87261.90263.20263.204,072,900
12 abr 2024280.27282.70268.33271.22271.225,747,300
11 abr 2024290.63297.67289.33296.58296.581,513,600
10 abr 2024290.00294.58287.29288.22288.221,910,600
09 abr 2024299.99299.99286.53294.75294.751,312,500
08 abr 2024297.01299.17293.32297.38297.381,336,800
05 abr 2024291.02298.25290.00297.60297.601,452,100
04 abr 2024300.96303.50288.57288.77288.771,877,500
03 abr 2024291.12301.49290.00298.79298.791,790,400
02 abr 2024291.70293.74284.49290.85290.852,225,600
01 abr 2024292.28299.79291.33299.75299.751,589,200
28 mar 2024287.79292.94286.01289.98289.981,839,300
27 mar 2024296.24297.35284.07288.41288.413,203,300
26 mar 2024300.48305.50297.19297.83297.832,462,600
25 mar 2024302.47307.37300.46305.50305.502,012,300
22 mar 2024303.00307.74302.00306.42306.422,379,600
21 mar 2024299.00305.63295.01304.60304.602,924,300
20 mar 2024289.03296.76285.75296.58296.583,302,000
19 mar 2024284.00288.24272.61286.92286.925,270,700
18 mar 2024282.41289.70281.05289.32289.323,872,900
15 mar 2024279.18281.81276.08277.73277.733,819,100
14 mar 2024281.61285.75280.17284.02284.023,137,900
13 mar 2024279.97282.25276.83280.71280.713,023,700
12 mar 2024273.00281.95270.69281.86281.862,345,200
11 mar 2024269.32271.78263.60271.02271.022,028,100
08 mar 2024286.48287.31272.27273.11273.113,233,900
07 mar 2024286.00288.86282.20286.48286.482,338,700
06 mar 2024284.31286.78280.50284.50284.501,971,300
05 mar 2024284.03284.08275.10280.47280.472,377,500
04 mar 2024288.00291.29286.50287.94287.942,003,200
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
*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...