Arista Networks, Inc. (ANET)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 186.04 | 188.55 | 182.96 | 183.93 | 183.93 | 1,727,800 |
| 28 sept 2023 | 181.51 | 184.91 | 180.46 | 184.43 | 184.43 | 1,714,600 |
| 27 sept 2023 | 179.73 | 183.00 | 179.01 | 181.60 | 181.60 | 2,169,400 |
| 26 sept 2023 | 179.43 | 179.74 | 177.11 | 177.92 | 177.92 | 1,487,900 |
| 25 sept 2023 | 179.13 | 183.83 | 178.30 | 181.18 | 181.18 | 1,508,200 |
| 22 sept 2023 | 178.60 | 181.52 | 178.39 | 180.34 | 180.34 | 1,410,100 |
| 21 sept 2023 | 180.37 | 180.74 | 177.02 | 177.86 | 177.86 | 1,824,300 |
| 20 sept 2023 | 185.44 | 186.76 | 182.68 | 182.75 | 182.75 | 1,272,900 |
| 19 sept 2023 | 185.44 | 185.55 | 182.22 | 184.83 | 184.83 | 1,035,600 |
| 18 sept 2023 | 183.00 | 187.90 | 182.40 | 186.02 | 186.02 | 1,499,600 |
| 15 sept 2023 | 186.10 | 186.41 | 183.55 | 184.72 | 184.72 | 2,104,600 |
| 14 sept 2023 | 190.68 | 190.99 | 187.06 | 187.56 | 187.56 | 1,548,300 |
| 13 sept 2023 | 187.26 | 192.36 | 185.70 | 188.09 | 188.09 | 1,615,000 |
| 12 sept 2023 | 190.64 | 192.75 | 188.96 | 189.03 | 189.03 | 1,527,800 |
| 11 sept 2023 | 198.40 | 198.62 | 190.19 | 193.19 | 193.19 | 1,869,600 |
| 08 sept 2023 | 194.29 | 197.43 | 193.48 | 196.47 | 196.47 | 1,497,300 |
| 07 sept 2023 | 193.99 | 196.87 | 191.45 | 195.54 | 195.54 | 1,675,400 |
| 06 sept 2023 | 196.53 | 198.28 | 195.19 | 197.54 | 197.54 | 1,210,400 |
| 05 sept 2023 | 197.67 | 198.20 | 195.56 | 197.46 | 197.46 | 1,581,400 |
| 01 sept 2023 | 197.78 | 198.70 | 194.65 | 197.36 | 197.36 | 2,055,500 |
| 31 ago 2023 | 192.00 | 196.76 | 190.44 | 195.23 | 195.23 | 4,759,200 |
| 30 ago 2023 | 185.00 | 188.30 | 184.75 | 187.10 | 187.10 | 1,230,500 |
| 29 ago 2023 | 181.16 | 187.11 | 181.16 | 185.45 | 185.45 | 1,228,800 |
| 28 ago 2023 | 181.00 | 182.68 | 177.29 | 181.96 | 181.96 | 1,191,600 |
| 25 ago 2023 | 179.94 | 183.26 | 178.22 | 180.90 | 180.90 | 1,641,700 |
| 24 ago 2023 | 192.22 | 193.91 | 179.14 | 179.19 | 179.19 | 3,383,600 |
| 23 ago 2023 | 188.02 | 190.95 | 186.05 | 189.83 | 189.83 | 2,518,200 |
| 22 ago 2023 | 184.60 | 189.18 | 183.37 | 187.52 | 187.52 | 3,632,800 |
| 21 ago 2023 | 181.53 | 186.65 | 181.33 | 184.67 | 184.67 | 2,151,700 |
| 18 ago 2023 | 179.36 | 182.10 | 177.23 | 180.54 | 180.54 | 2,365,200 |
| 17 ago 2023 | 182.18 | 184.82 | 181.07 | 182.76 | 182.76 | 2,838,200 |
| 16 ago 2023 | 181.62 | 182.81 | 180.14 | 181.37 | 181.37 | 4,271,600 |
| 15 ago 2023 | 178.09 | 181.88 | 177.64 | 179.65 | 179.65 | 1,602,300 |
| 14 ago 2023 | 174.31 | 178.66 | 174.01 | 178.12 | 178.12 | 1,661,800 |
| 11 ago 2023 | 176.34 | 177.40 | 174.45 | 174.94 | 174.94 | 1,232,400 |
| 10 ago 2023 | 178.93 | 180.63 | 175.42 | 176.30 | 176.30 | 1,272,000 |
| 09 ago 2023 | 180.52 | 182.34 | 176.54 | 177.46 | 177.46 | 1,660,100 |
| 08 ago 2023 | 179.00 | 181.46 | 177.38 | 180.45 | 180.45 | 2,163,000 |
| 07 ago 2023 | 180.13 | 181.10 | 174.39 | 179.27 | 179.27 | 2,268,700 |
| 04 ago 2023 | 178.88 | 182.51 | 177.00 | 179.60 | 179.60 | 2,577,900 |
| 03 ago 2023 | 178.00 | 180.93 | 174.00 | 177.76 | 177.76 | 2,787,400 |
| 02 ago 2023 | 183.11 | 183.84 | 176.82 | 177.28 | 177.28 | 4,250,100 |
| 01 ago 2023 | 177.50 | 190.65 | 170.30 | 185.61 | 185.61 | 16,031,300 |
| 31 jul 2023 | 153.00 | 155.42 | 150.72 | 155.09 | 155.09 | 7,126,000 |
| 28 jul 2023 | 157.00 | 157.18 | 149.10 | 151.09 | 151.09 | 7,285,000 |
| 27 jul 2023 | 164.30 | 164.88 | 159.56 | 160.99 | 160.99 | 3,869,900 |
| 26 jul 2023 | 173.64 | 173.64 | 162.32 | 164.45 | 164.45 | 3,772,600 |
| 25 jul 2023 | 173.29 | 175.56 | 172.55 | 174.09 | 174.09 | 2,654,500 |
| 24 jul 2023 | 171.86 | 172.32 | 168.75 | 171.72 | 171.72 | 2,086,500 |
| 21 jul 2023 | 173.32 | 173.78 | 171.41 | 171.64 | 171.64 | 1,640,400 |
| 20 jul 2023 | 175.30 | 176.85 | 169.89 | 171.41 | 171.41 | 2,616,800 |
| 19 jul 2023 | 174.46 | 176.66 | 173.68 | 176.26 | 176.26 | 2,406,600 |
| 18 jul 2023 | 170.42 | 174.84 | 168.82 | 173.51 | 173.51 | 2,980,800 |
| 17 jul 2023 | 165.54 | 170.46 | 165.54 | 170.42 | 170.42 | 1,874,900 |
| 14 jul 2023 | 166.92 | 169.50 | 162.90 | 165.58 | 165.58 | 2,031,100 |
| 13 jul 2023 | 165.20 | 168.78 | 164.88 | 168.61 | 168.61 | 2,789,400 |
| 12 jul 2023 | 162.00 | 164.62 | 161.60 | 164.04 | 164.04 | 2,688,700 |
| 11 jul 2023 | 160.49 | 161.76 | 158.40 | 160.17 | 160.17 | 1,615,000 |
| 10 jul 2023 | 157.59 | 159.63 | 155.80 | 159.55 | 159.55 | 1,458,800 |
| 07 jul 2023 | 158.65 | 160.69 | 157.42 | 158.00 | 158.00 | 1,784,100 |
| 06 jul 2023 | 157.63 | 159.65 | 156.73 | 158.90 | 158.90 | 1,387,600 |
| 05 jul 2023 | 158.22 | 160.24 | 157.67 | 159.68 | 159.68 | 1,544,800 |
| 03 jul 2023 | 161.34 | 161.86 | 157.94 | 159.90 | 159.90 | 921,700 |
| 30 jun 2023 | 161.37 | 164.20 | 159.81 | 162.06 | 162.06 | 3,000,400 |
| 29 jun 2023 | 157.11 | 159.96 | 155.20 | 159.29 | 159.29 | 2,256,100 |
| 28 jun 2023 | 154.92 | 158.05 | 153.99 | 155.86 | 155.86 | 2,340,200 |
| 27 jun 2023 | 152.30 | 157.29 | 152.20 | 156.13 | 156.13 | 3,157,200 |
| 26 jun 2023 | 149.61 | 153.23 | 149.09 | 150.82 | 150.82 | 2,749,100 |
| 23 jun 2023 | 150.75 | 150.95 | 148.32 | 148.82 | 148.82 | 8,418,900 |
| 22 jun 2023 | 150.98 | 153.39 | 149.72 | 153.24 | 153.24 | 3,316,000 |
| 21 jun 2023 | 153.59 | 154.27 | 149.87 | 151.51 | 151.51 | 3,322,400 |
| 20 jun 2023 | 157.30 | 159.42 | 153.72 | 154.50 | 154.50 | 4,375,300 |
| 16 jun 2023 | 165.69 | 166.22 | 157.37 | 157.79 | 157.79 | 4,498,700 |
| 15 jun 2023 | 161.14 | 164.32 | 158.39 | 163.47 | 163.47 | 6,493,800 |
| 14 jun 2023 | 166.64 | 169.16 | 164.41 | 169.08 | 169.08 | 2,622,200 |
| 13 jun 2023 | 171.12 | 172.63 | 165.61 | 168.60 | 168.60 | 3,294,800 |
| 12 jun 2023 | 163.45 | 170.02 | 162.84 | 170.00 | 170.00 | 3,233,700 |
| 09 jun 2023 | 164.15 | 167.18 | 161.33 | 162.52 | 162.52 | 2,978,200 |
| 08 jun 2023 | 156.00 | 163.11 | 155.76 | 162.32 | 162.32 | 2,855,500 |
| 07 jun 2023 | 159.67 | 162.46 | 155.46 | 155.59 | 155.59 | 3,337,900 |
| 06 jun 2023 | 161.00 | 161.40 | 157.83 | 159.68 | 159.68 | 3,015,300 |
| 05 jun 2023 | 162.97 | 163.53 | 160.01 | 162.63 | 162.63 | 2,176,300 |
| 02 jun 2023 | 167.25 | 169.98 | 162.44 | 162.50 | 162.50 | 3,376,500 |
| 01 jun 2023 | 165.80 | 167.77 | 164.73 | 166.68 | 166.68 | 3,634,800 |
| 31 may 2023 | 170.01 | 170.60 | 165.83 | 166.34 | 166.34 | 6,174,400 |
| 30 may 2023 | 171.02 | 178.36 | 170.11 | 174.42 | 174.42 | 6,351,900 |
| 26 may 2023 | 157.01 | 170.69 | 157.00 | 170.35 | 170.35 | 8,700,000 |
| 25 may 2023 | 153.22 | 156.76 | 150.63 | 156.20 | 156.20 | 8,138,400 |
| 24 may 2023 | 142.30 | 142.88 | 139.18 | 141.22 | 141.22 | 3,168,600 |
| 23 may 2023 | 143.97 | 144.89 | 140.41 | 140.47 | 140.47 | 2,737,700 |
| 22 may 2023 | 145.24 | 147.66 | 144.72 | 145.37 | 145.37 | 2,619,700 |
| 19 may 2023 | 142.81 | 145.77 | 142.02 | 143.91 | 143.91 | 3,326,000 |
| 18 may 2023 | 134.56 | 141.80 | 133.42 | 141.46 | 141.46 | 3,299,400 |
| 17 may 2023 | 136.59 | 137.13 | 134.63 | 135.83 | 135.83 | 2,352,400 |
| 16 may 2023 | 137.50 | 138.40 | 135.87 | 136.14 | 136.14 | 2,106,000 |
| 15 may 2023 | 138.50 | 139.66 | 137.87 | 137.98 | 137.98 | 1,648,700 |
| 12 may 2023 | 139.14 | 140.44 | 136.93 | 138.63 | 138.63 | 1,778,300 |
| 11 may 2023 | 141.43 | 141.94 | 138.43 | 139.01 | 139.01 | 1,811,200 |
| 10 may 2023 | 140.41 | 141.90 | 138.68 | 141.24 | 141.24 | 2,200,600 |
| 09 may 2023 | 136.91 | 139.36 | 136.74 | 138.52 | 138.52 | 2,211,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
