La bourse est fermée

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
246,57-10,62 (-4,13 %)
À partir de 03:35PM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024256,26256,77245,80246,57246,572 083 081
18 avr. 2024257,65260,06252,53257,19257,191 952 100
17 avr. 2024262,87264,64257,02259,27259,272 526 000
16 avr. 2024264,00267,20262,00262,76262,762 226 400
15 avr. 2024275,30276,87261,90263,20263,204 072 900
12 avr. 2024280,27282,70268,33271,22271,225 747 300
11 avr. 2024290,63297,67289,33296,58296,581 513 600
10 avr. 2024290,00294,58287,29288,22288,221 910 600
09 avr. 2024299,99299,99286,53294,75294,751 312 500
08 avr. 2024297,01299,17293,32297,38297,381 336 800
05 avr. 2024291,02298,25290,00297,60297,601 452 100
04 avr. 2024300,96303,50288,57288,77288,771 877 500
03 avr. 2024291,12301,49290,00298,79298,791 790 400
02 avr. 2024291,70293,74284,49290,85290,852 225 600
01 avr. 2024292,28299,79291,33299,75299,751 589 200
28 mars 2024287,79292,94286,01289,98289,981 839 300
27 mars 2024296,24297,35284,07288,41288,413 203 300
26 mars 2024300,48305,50297,19297,83297,832 462 600
25 mars 2024302,47307,37300,46305,50305,502 012 300
22 mars 2024303,00307,74302,00306,42306,422 379 600
21 mars 2024299,00305,63295,01304,60304,602 924 300
20 mars 2024289,03296,76285,75296,58296,583 302 000
19 mars 2024284,00288,24272,61286,92286,925 270 700
18 mars 2024282,41289,70281,05289,32289,323 872 900
15 mars 2024279,18281,81276,08277,73277,733 819 100
14 mars 2024281,61285,75280,17284,02284,023 137 900
13 mars 2024279,97282,25276,83280,71280,713 023 700
12 mars 2024273,00281,95270,69281,86281,862 345 200
11 mars 2024269,32271,78263,60271,02271,022 028 100
08 mars 2024286,48287,31272,27273,11273,113 233 900
07 mars 2024286,00288,86282,20286,48286,482 338 700
06 mars 2024284,31286,78280,50284,50284,501 971 300
05 mars 2024284,03284,08275,10280,47280,472 377 500
04 mars 2024288,00291,29286,50287,94287,942 003 200
01 mars 2024281,60288,40281,00287,74287,742 653 300
29 févr. 2024275,00278,17274,26277,54277,542 355 200
28 févr. 2024270,60275,54270,14273,17273,171 189 900
27 févr. 2024274,08276,30271,20271,91271,911 351 100
26 févr. 2024270,00277,21268,60273,74273,742 336 500
23 févr. 2024269,53273,74264,00267,66267,661 788 600
22 févr. 2024261,36270,18261,36268,76268,763 635 100
21 févr. 2024256,91258,80253,08254,49254,492 577 300
20 févr. 2024258,07260,41254,39259,61259,612 717 500
16 févr. 2024265,33268,39261,66261,75261,752 430 500
15 févr. 2024266,22267,73260,33266,50266,502 564 400
14 févr. 2024270,00271,40263,81265,67265,673 342 100
13 févr. 2024257,89270,74255,94265,51265,517 021 600
12 févr. 2024292,66292,66280,18280,88280,889 451 400
09 févr. 2024282,00284,82278,59282,45282,453 182 600
08 févr. 2024270,00278,88269,00275,89275,892 446 300
07 févr. 2024266,08270,15264,76267,05267,052 358 400
06 févr. 2024272,98273,27262,13264,89264,892 506 400
05 févr. 2024275,00276,40269,03272,97272,971 980 000
02 févr. 2024274,64276,99269,12273,10273,103 250 500
01 févr. 2024262,00263,73260,64262,98262,982 236 900
31 janv. 2024264,53267,49257,31258,68258,683 058 400
30 janv. 2024270,30272,90269,60271,96271,961 704 500
29 janv. 2024265,11269,78265,11269,58269,581 920 100
26 janv. 2024261,94266,63261,80264,40264,401 359 100
25 janv. 2024265,75270,02263,00264,42264,421 615 800
24 janv. 2024263,35266,13261,46262,47262,472 397 200
23 janv. 2024265,71266,00260,68262,04262,041 777 000
22 janv. 2024267,67270,63265,00266,60266,601 470 600
19 janv. 2024260,61265,00259,99263,51263,511 901 300
18 janv. 2024254,99258,62252,18257,56257,561 861 400
17 janv. 2024250,90250,90245,22248,99248,991 418 500
16 janv. 2024252,44257,21251,35253,26253,261 938 900
12 janv. 2024252,00254,73251,24252,03252,031 231 900
11 janv. 2024249,95252,15247,68251,74251,741 256 800
10 janv. 2024247,50251,25246,08249,23249,231 677 200
09 janv. 2024245,00247,54241,57245,20245,201 353 300
08 janv. 2024235,00245,89235,00245,85245,852 230 400
05 janv. 2024231,58232,03229,75230,92230,921 229 000
04 janv. 2024229,25232,30226,60230,56230,561 326 600
03 janv. 2024229,44232,90228,22229,40229,401 201 800
02 janv. 2024234,00234,25228,29231,56231,561 409 200
29 déc. 2023237,53237,90234,92235,51235,51901 200
28 déc. 2023237,56237,85236,35236,97236,97717 400
27 déc. 2023238,46239,00236,63237,73237,73606 300
26 déc. 2023239,00240,68235,01237,53237,531 291 800
22 déc. 2023238,29239,96236,18238,26238,261 021 200
21 déc. 2023233,87236,65233,87235,34235,341 913 000
20 déc. 2023235,70237,72232,03233,16233,161 547 400
19 déc. 2023239,11239,36236,00236,70236,702 186 900
18 déc. 2023236,53240,01234,98238,81238,811 807 900
15 déc. 2023231,50237,21231,50235,60235,602 869 100
14 déc. 2023230,52234,40227,23231,03231,032 269 700
13 déc. 2023230,00231,95228,42229,55229,551 609 900
12 déc. 2023226,34231,04225,36229,86229,861 800 600
11 déc. 2023224,00227,54222,67226,57226,572 013 500
08 déc. 2023216,43224,23216,43224,03224,032 210 700
07 déc. 2023213,50215,74212,47215,29215,291 486 500
06 déc. 2023217,41219,06213,12213,40213,402 016 100
05 déc. 2023213,93216,10212,89215,71215,711 011 700
04 déc. 2023213,16216,39210,69215,10215,101 741 600
01 déc. 2023219,01219,01215,26216,64216,641 645 000
30 nov. 2023218,66220,82217,03219,71219,712 198 300
29 nov. 2023220,13223,52218,66219,30219,301 690 100
28 nov. 2023218,10220,48216,58217,25217,251 570 500
27 nov. 2023218,27221,27217,05218,67218,671 414 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...