Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ANET.US
319.89-0.20(-0.06%)(czas lokalny: 17.05.2024 16:00)Arista Networks Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 324.17 | 326.05 | 317.83 | 319.89 | 1 663 734 | 0 |
16.05.2024 | 327.00 | 329.04 | 320.03 | 320.09 | 1 953 039 | 0 |
15.05.2024 | 315.00 | 326.28 | 314.69 | 326.03 | 2 582 732 | 0 |
14.05.2024 | 309.09 | 313.99 | 307.00 | 313.66 | 1 837 658 | 0 |
13.05.2024 | 312.07 | 314.58 | 306.52 | 309.87 | 2 710 320 | 0 |
10.05.2024 | 299.53 | 316.22 | 299.00 | 314.03 | 5 479 719 | 0 |
09.05.2024 | 292.00 | 296.46 | 289.39 | 296.07 | 2 559 405 | 0 |
08.05.2024 | 283.15 | 297.00 | 276.33 | 291.67 | 7 613 496 | 0 |
07.05.2024 | 276.11 | 277.87 | 271.87 | 273.99 | 3 651 238 | 0 |
06.05.2024 | 273.39 | 279.76 | 273.10 | 278.82 | 2 035 185 | 0 |
03.05.2024 | 271.90 | 278.35 | 271.70 | 274.40 | 2 858 976 | 0 |
02.05.2024 | 258.27 | 262.06 | 253.70 | 261.86 | 1 396 973 | 0 |
01.05.2024 | 254.54 | 261.38 | 252.06 | 255.21 | 2 215 323 | 0 |
30.04.2024 | 261.96 | 265.65 | 256.36 | 256.56 | 2 007 591 | 0 |
29.04.2024 | 267.73 | 271.42 | 261.02 | 263.67 | 1 436 593 | 0 |
26.04.2024 | 266.76 | 270.25 | 264.30 | 264.70 | 2 507 936 | 0 |
25.04.2024 | 257.36 | 268.71 | 251.42 | 264.76 | 3 534 376 | 0 |
24.04.2024 | 256.79 | 260.90 | 250.58 | 254.77 | 2 563 472 | 0 |
23.04.2024 | 246.37 | 251.71 | 244.09 | 251.18 | 2 198 809 | 0 |
22.04.2024 | 246.54 | 248.44 | 240.32 | 245.47 | 3 301 840 | 0 |
19.04.2024 | 256.26 | 256.77 | 245.59 | 246.09 | 2 925 059 | 0 |
18.04.2024 | 257.65 | 260.06 | 252.53 | 257.19 | 1 936 562 | 0 |
17.04.2024 | 262.87 | 264.64 | 257.02 | 259.27 | 2 519 354 | 0 |
16.04.2024 | 264.00 | 267.20 | 262.00 | 262.76 | 2 209 468 | 0 |
15.04.2024 | 275.30 | 276.87 | 261.90 | 263.20 | 4 045 530 | 0 |
12.04.2024 | 280.27 | 282.70 | 268.28 | 271.22 | 5 732 643 | 0 |
11.04.2024 | 290.63 | 297.67 | 289.33 | 296.58 | 1 500 449 | 0 |
10.04.2024 | 290.00 | 294.58 | 287.29 | 288.22 | 1 897 151 | 0 |
09.04.2024 | 299.99 | 299.99 | 286.53 | 294.75 | 1 308 521 | 0 |
08.04.2024 | 297.01 | 299.17 | 293.32 | 297.38 | 1 323 888 | 0 |
05.04.2024 | 291.02 | 298.25 | 289.84 | 297.60 | 1 451 621 | 0 |
04.04.2024 | 300.96 | 303.50 | 288.57 | 288.77 | 1 869 857 | 0 |
03.04.2024 | 291.12 | 301.49 | 289.93 | 298.79 | 1 713 296 | 0 |
02.04.2024 | 291.70 | 293.74 | 284.44 | 290.85 | 2 123 796 | 0 |
01.04.2024 | 292.28 | 299.79 | 291.33 | 299.75 | 1 515 514 | 0 |
28.03.2024 | 288.51 | 289.98 | 289.98 | 289.98 | 1 839 409 | 0 |
27.03.2024 | 296.24 | 297.35 | 284.07 | 288.41 | 3 187 843 | 0 |
26.03.2024 | 298.97 | 305.50 | 297.19 | 297.83 | 2 448 810 | 0 |
25.03.2024 | 301.45 | 307.37 | 300.46 | 305.50 | 2 002 160 | 0 |
22.03.2024 | 303.00 | 307.74 | 302.00 | 306.42 | 2 374 231 | 0 |
21.03.2024 | 299.00 | 305.63 | 295.01 | 304.60 | 2 919 464 | 0 |
20.03.2024 | 289.06 | 296.76 | 285.75 | 296.58 | 3 275 295 | 0 |
19.03.2024 | 284.00 | 288.24 | 272.61 | 286.92 | 5 249 844 | 0 |
18.03.2024 | 282.41 | 289.70 | 281.05 | 289.32 | 3 853 471 | 0 |
15.03.2024 | 279.66 | 281.81 | 276.08 | 277.73 | 3 785 443 | 0 |
14.03.2024 | 281.61 | 285.81 | 280.17 | 284.02 | 3 076 622 | 0 |
13.03.2024 | 279.97 | 282.25 | 276.83 | 280.71 | 2 780 257 | 0 |
12.03.2024 | 273.00 | 281.95 | 270.69 | 281.86 | 2 232 998 | 0 |
11.03.2024 | 268.15 | 271.78 | 263.60 | 271.02 | 1 992 754 | 0 |
08.03.2024 | 286.48 | 287.31 | 272.27 | 273.11 | 3 205 003 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus