Zoetis Inc (ZOE.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:52PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 156.58 | 159.46 | 156.58 | 159.28 | 159.28 | - |
| 20 jun 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | - |
| 19 jun 2024 | 158.32 | 158.32 | 156.02 | 156.02 | 156.02 | - |
| 18 jun 2024 | 159.22 | 159.22 | 156.94 | 156.94 | 156.94 | - |
| 17 jun 2024 | 158.40 | 158.64 | 157.92 | 158.64 | 158.64 | 2 |
| 14 jun 2024 | 159.20 | 160.00 | 158.02 | 158.02 | 158.02 | 60 |
| 13 jun 2024 | 162.18 | 162.18 | 159.34 | 159.48 | 159.48 | 30 |
| 12 jun 2024 | 165.94 | 166.48 | 165.94 | 166.48 | 166.48 | 131 |
| 11 jun 2024 | 165.54 | 165.54 | 165.32 | 165.32 | 165.32 | - |
| 10 jun 2024 | 163.46 | 165.64 | 163.46 | 165.64 | 165.64 | 9 |
| 07 jun 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | 30 |
| 06 jun 2024 | 161.08 | 161.54 | 161.04 | 161.54 | 161.54 | 20 |
| 05 jun 2024 | 158.00 | 162.78 | 158.00 | 162.78 | 162.78 | 210 |
| 04 jun 2024 | 157.56 | 157.56 | 157.28 | 157.46 | 157.46 | 37 |
| 03 jun 2024 | 157.06 | 157.06 | 156.26 | 156.26 | 156.26 | 60 |
| 31 may 2024 | 156.14 | 156.98 | 155.20 | 155.20 | 155.20 | 41 |
| 30 may 2024 | 156.50 | 156.66 | 156.40 | 156.66 | 156.66 | - |
| 29 may 2024 | 156.90 | 158.80 | 156.90 | 158.56 | 158.56 | 200 |
| 28 may 2024 | 155.92 | 156.20 | 155.92 | 156.20 | 156.20 | 50 |
| 27 may 2024 | 156.34 | 156.34 | 155.90 | 156.08 | 156.08 | - |
| 24 may 2024 | 157.72 | 157.98 | 156.76 | 157.08 | 157.08 | 4 |
| 23 may 2024 | 159.02 | 159.02 | 157.68 | 157.70 | 157.70 | 15 |
| 22 may 2024 | 158.76 | 158.94 | 158.58 | 158.92 | 158.92 | - |
| 21 may 2024 | 159.96 | 160.12 | 158.70 | 160.12 | 160.12 | 300 |
| 20 may 2024 | 158.80 | 158.80 | 158.50 | 158.50 | 158.50 | 73 |
| 17 may 2024 | 159.56 | 159.56 | 159.26 | 159.54 | 159.54 | - |
| 16 may 2024 | 159.68 | 160.12 | 159.68 | 160.12 | 160.12 | 50 |
| 15 may 2024 | 155.76 | 159.98 | 155.76 | 158.52 | 158.52 | 168 |
| 14 may 2024 | 155.32 | 157.04 | 155.32 | 155.66 | 155.66 | 68 |
| 13 may 2024 | 156.60 | 157.96 | 155.62 | 155.62 | 155.62 | 7 |
| 10 may 2024 | 156.22 | 157.46 | 155.50 | 157.44 | 157.44 | 50 |
| 09 may 2024 | 152.98 | 153.74 | 152.98 | 153.74 | 153.74 | 150 |
| 08 may 2024 | 156.46 | 157.00 | 152.94 | 152.94 | 152.94 | 29 |
| 07 may 2024 | 153.94 | 157.06 | 153.94 | 157.06 | 157.06 | 55 |
| 06 may 2024 | 155.76 | 156.26 | 153.02 | 153.02 | 153.02 | 168 |
| 03 may 2024 | 156.30 | 156.30 | 155.48 | 155.86 | 155.86 | - |
| 02 may 2024 | 149.60 | 157.94 | 149.60 | 156.06 | 156.06 | 16 |
| 30 abr 2024 | 149.54 | 150.26 | 148.48 | 148.48 | 148.48 | 66 |
| 29 abr 2024 | 148.02 | 153.04 | 148.02 | 148.68 | 148.68 | 210 |
| 26 abr 2024 | 142.90 | 148.50 | 142.90 | 148.50 | 148.50 | 71 |
| 25 abr 2024 | 140.78 | 140.94 | 140.78 | 140.94 | 140.94 | 16 |
| 24 abr 2024 | 139.56 | 141.04 | 139.56 | 140.66 | 140.66 | 34 |
| 23 abr 2024 | 136.34 | 139.32 | 136.34 | 138.58 | 138.58 | 175 |
| 22 abr 2024 | 138.08 | 138.70 | 136.62 | 136.62 | 136.62 | 35 |
| 19 abr 2024 | 140.76 | 140.76 | 136.68 | 137.22 | 137.22 | - |
| 18 abr 2024 | 141.84 | 143.48 | 141.84 | 143.48 | 143.48 | - |
| 18 abr 2024 | 0.432 Dividendo | |||||
| 17 abr 2024 | 143.82 | 144.82 | 142.06 | 142.60 | 142.17 | 62 |
| 16 abr 2024 | 142.58 | 144.38 | 142.42 | 144.02 | 143.58 | 35 |
| 15 abr 2024 | 141.08 | 143.02 | 141.08 | 141.52 | 141.09 | - |
| 12 abr 2024 | 151.70 | 151.70 | 140.42 | 140.48 | 140.05 | 147 |
| 11 abr 2024 | 151.48 | 152.90 | 151.22 | 151.76 | 151.30 | 13 |
| 10 abr 2024 | 154.06 | 154.06 | 151.46 | 151.46 | 151.00 | - |
| 09 abr 2024 | 152.20 | 152.20 | 151.90 | 152.00 | 151.54 | - |
| 08 abr 2024 | 153.10 | 154.28 | 152.10 | 152.10 | 151.64 | 250 |
| 05 abr 2024 | 152.66 | 153.30 | 152.66 | 153.30 | 152.84 | 40 |
| 04 abr 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 149.65 | - |
| 03 abr 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.00 | - |
| 02 abr 2024 | 157.12 | 157.12 | 153.88 | 153.88 | 153.41 | 56 |
| 28 mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.93 | - |
| 27 mar 2024 | 152.15 | 154.15 | 152.15 | 154.15 | 153.68 | - |
| 26 mar 2024 | 153.55 | 153.55 | 153.05 | 153.05 | 152.59 | - |
| 25 mar 2024 | 154.60 | 154.60 | 154.00 | 154.05 | 153.58 | 23 |
| 22 mar 2024 | 155.05 | 156.00 | 155.05 | 155.75 | 155.28 | - |
| 21 mar 2024 | 155.25 | 157.70 | 155.25 | 156.85 | 156.37 | 52 |
| 20 mar 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 155.53 | - |
| 19 mar 2024 | 155.95 | 158.30 | 155.95 | 158.30 | 157.82 | - |
| 18 mar 2024 | 161.20 | 161.20 | 156.55 | 156.55 | 156.08 | 66 |
| 15 mar 2024 | 158.55 | 158.95 | 158.55 | 158.95 | 158.47 | 10 |
| 14 mar 2024 | 159.60 | 159.60 | 158.05 | 158.90 | 158.42 | 266 |
| 13 mar 2024 | 164.70 | 164.85 | 161.20 | 161.20 | 160.71 | 100 |
| 12 mar 2024 | 166.60 | 166.60 | 165.45 | 165.45 | 164.95 | - |
| 11 mar 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.40 | - |
| 08 mar 2024 | 165.35 | 166.40 | 165.35 | 166.40 | 165.90 | - |
| 07 mar 2024 | 168.05 | 168.05 | 166.00 | 166.00 | 165.50 | - |
| 06 mar 2024 | 170.15 | 170.15 | 168.25 | 168.30 | 167.79 | - |
| 05 mar 2024 | 172.30 | 172.30 | 170.05 | 170.55 | 170.03 | - |
| 04 mar 2024 | 175.20 | 175.20 | 172.20 | 172.70 | 172.18 | - |
| 01 mar 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 182.74 | - |
| 29 feb 2024 | 184.00 | 184.60 | 184.00 | 184.60 | 184.04 | 6 |
| 28 feb 2024 | 183.25 | 183.25 | 183.10 | 183.10 | 182.55 | - |
| 27 feb 2024 | 181.05 | 181.05 | 180.75 | 180.75 | 180.20 | - |
| 26 feb 2024 | 181.55 | 181.95 | 181.55 | 181.95 | 181.40 | 28 |
| 23 feb 2024 | 181.35 | 181.70 | 181.35 | 181.70 | 181.15 | - |
| 22 feb 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.17 | - |
| 21 feb 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 171.53 | - |
| 20 feb 2024 | 176.25 | 176.25 | 173.55 | 173.55 | 173.02 | 10 |
| 19 feb 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.22 | 3 |
| 16 feb 2024 | 175.60 | 176.00 | 175.60 | 175.60 | 175.07 | - |
| 15 feb 2024 | 171.45 | 174.80 | 171.45 | 174.80 | 174.27 | - |
| 14 feb 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.38 | - |
| 13 feb 2024 | 181.95 | 181.95 | 170.20 | 175.00 | 174.47 | 143 |
| 12 feb 2024 | 182.35 | 184.65 | 182.35 | 184.65 | 184.09 | 30 |
| 09 feb 2024 | 181.10 | 182.90 | 181.10 | 182.90 | 182.35 | 15 |
| 08 feb 2024 | 182.40 | 182.40 | 180.95 | 180.95 | 180.40 | - |
| 07 feb 2024 | 181.85 | 182.15 | 181.65 | 182.15 | 181.60 | 100 |
| 06 feb 2024 | 176.40 | 181.15 | 176.40 | 181.00 | 180.45 | 200 |
| 05 feb 2024 | 174.75 | 175.70 | 174.75 | 175.70 | 175.17 | - |
| 02 feb 2024 | 173.55 | 173.55 | 173.15 | 173.15 | 172.63 | 20 |
| 01 feb 2024 | 173.65 | 174.60 | 173.65 | 174.00 | 173.47 | 5 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.