XNYS
Datos históricos de Arista Networks, Inc.
Arista Networks, Inc. · ANET
$217.00
▲ +0.26 (+0.12%)
Última operación · 10/10/2026, 17:43:19 UTC
- Variación en el periodo
- +40.65%
- Máximo
- US$217.41
- 9 de octubre de 2026
- Mínimo
- US$114.52
- 21 de noviembre de 2025
- Volumen medio diario
- 7.84 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 215.38 | 217.41 | 213.65 | 216.74 | +2.73% | 4.33 M |
| 8 oct 2026 | 213.50 | 217.32 | 209.51 | 210.97 | −2.25% | 4.88 M |
| 7 oct 2026 | 211.30 | 217.32 | 209.13 | 215.83 | +0.22% | 5 M |
| 6 oct 2026 | 208.00 | 216.07 | 207.20 | 215.36 | +4.09% | 6.98 M |
| 5 oct 2026 | 207.76 | 208.91 | 204.50 | 206.90 | −0.22% | 3.56 M |
| 2 oct 2026 | 208.26 | 208.63 | 204.66 | 207.35 | +1.40% | 4.15 M |
| 1 oct 2026 | 204.70 | 206.35 | 200.77 | 204.49 | +0.44% | 4.11 M |
| 30 sep 2026 | 204.24 | 207.43 | 203.09 | 203.59 | +0.36% | 4.9 M |
| 29 sep 2026 | 207.10 | 207.48 | 201.35 | 202.86 | −1.01% | 4.55 M |
| 28 sep 2026 | 205.59 | 208.35 | 203.52 | 204.92 | −0.79% | 3.48 M |
| 25 sep 2026 | 208.86 | 212.00 | 205.53 | 206.55 | +0.41% | 4.38 M |
| 24 sep 2026 | 199.91 | 206.54 | 198.76 | 205.70 | +1.10% | 3.56 M |
| 23 sep 2026 | 205.46 | 206.48 | 200.75 | 203.47 | −0.84% | 3.97 M |
| 22 sep 2026 | 204.35 | 208.26 | 203.26 | 205.19 | −0.11% | 4.58 M |
| 21 sep 2026 | 203.47 | 205.95 | 200.75 | 205.42 | +3.02% | 5 M |
| 18 sep 2026 | 202.35 | 202.58 | 196.89 | 199.39 | −0.07% | 10.72 M |
| 17 sep 2026 | 203.11 | 204.91 | 192.98 | 199.53 | +1.01% | 7.17 M |
| 16 sep 2026 | 197.44 | 200.25 | 195.08 | 197.54 | +2.44% | 4.48 M |
| 15 sep 2026 | 191.89 | 194.69 | 190.86 | 192.84 | +2.68% | 4.91 M |
| 14 sep 2026 | 189.82 | 191.11 | 186.11 | 187.81 | −5.90% | 5.68 M |
| 11 sep 2026 | 192.23 | 200.25 | 192.11 | 199.59 | +5.61% | 4.64 M |
| 10 sep 2026 | 189.35 | 193.04 | 187.89 | 188.99 | −2.04% | 2.82 M |
| 9 sep 2026 | 194.86 | 196.96 | 192.05 | 192.93 | −1.04% | 3.68 M |
| 8 sep 2026 | 196.82 | 200.68 | 194.72 | 194.96 | +0.61% | 4.74 M |
| 4 sep 2026 | 192.82 | 197.10 | 190.56 | 193.78 | +1.22% | 4.21 M |
| 3 sep 2026 | 185.25 | 192.00 | 181.27 | 191.44 | +2.87% | 4.11 M |
| 2 sep 2026 | 188.00 | 189.89 | 184.08 | 186.10 | −1.67% | 4.37 M |
| 1 sep 2026 | 195.77 | 196.50 | 188.56 | 189.26 | −3.29% | 4.38 M |
| 31 ago 2026 | 195.50 | 197.99 | 193.91 | 195.69 | +0.16% | 5.03 M |
| 28 ago 2026 | 200.00 | 200.10 | 194.61 | 195.38 | −2.84% | 3.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.