U.S. markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
167.80-3.20 (-1.87%)
Al cierre: 04:03PM EST
167.19 -0.61 (-0.36%)
Fuera de horario: 06:38PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 2023168.76169.42166.44167.80167.801,994,400
02 feb 2023167.27171.26166.71171.00171.002,620,200
01 feb 2023165.45168.75164.48167.81167.812,878,400
31 ene 2023164.50165.71162.62165.49165.492,692,000
30 ene 2023164.00165.63163.82164.70164.701,950,600
27 ene 2023166.98167.69164.50165.18165.181,831,700
26 ene 2023166.87168.30166.12168.24168.241,530,700
25 ene 2023165.44166.72163.78165.51165.511,804,400
24 ene 2023145.20177.39145.20165.89165.892,361,800
23 ene 2023162.39167.55161.36166.75166.752,724,900
20 ene 2023162.87164.94162.08163.81163.814,856,000
19 ene 2023159.19163.16158.71161.95161.952,907,700
19 ene 20230.375 Dividendo
18 ene 2023160.42162.34159.52159.97159.602,738,100
17 ene 2023160.69162.38159.01159.57159.203,349,900
13 ene 2023158.58161.40158.38160.92160.542,466,800
12 ene 2023157.59160.46156.81159.91159.542,540,900
11 ene 2023156.00158.56154.93157.90157.533,270,800
10 ene 2023147.11154.69147.11154.36154.002,639,100
09 ene 2023149.00149.52147.00147.06146.721,700,500
06 ene 2023146.59148.62141.52147.64147.291,761,200
05 ene 2023147.35148.18144.27145.45145.111,560,900
04 ene 2023149.02150.81147.96148.96148.611,796,100
03 ene 2023148.66148.79145.21146.85146.511,840,600
30 dic 2022147.20147.79144.74146.55146.211,249,500
29 dic 2022145.20148.51145.14148.15147.801,298,900
28 dic 2022145.18146.64143.77143.83143.491,443,900
27 dic 2022145.91146.15143.57145.30144.96957,900
23 dic 2022144.51145.89143.54145.76145.421,017,900
22 dic 2022143.71145.10141.85145.03144.691,541,800
21 dic 2022143.22146.15142.78144.92144.581,647,500
20 dic 2022142.71143.10140.76142.47142.142,045,900
19 dic 2022143.84144.44142.01143.19142.851,833,700
16 dic 2022147.31147.57143.92144.46144.125,216,000
15 dic 2022149.51151.35148.54148.71148.361,947,400
14 dic 2022153.77156.10151.23151.78151.422,182,000
13 dic 2022158.21158.48152.08154.97154.613,655,900
12 dic 2022154.07154.47152.18152.86152.501,851,800
09 dic 2022153.94156.33152.74153.39153.033,274,900
08 dic 2022150.53154.35149.20153.68153.322,267,500
07 dic 2022152.96153.79149.38150.25149.902,444,100
06 dic 2022154.22155.50152.09153.05152.691,964,800
05 dic 2022155.63156.67154.58155.33154.972,087,400
02 dic 2022154.11157.91152.40157.42157.051,946,100
01 dic 2022156.00157.53155.19156.64156.272,367,800
30 nov 2022148.09154.18146.91154.14153.784,194,100
29 nov 2022147.57149.35146.43147.85147.501,767,100
28 nov 2022149.46149.98147.82148.13147.781,633,300
25 nov 2022150.47150.85148.65150.10149.75889,500
23 nov 2022148.70151.20148.38150.47150.121,445,900
22 nov 2022148.09149.20146.79148.63148.281,628,500
21 nov 2022145.33148.13143.83147.33146.981,998,900
18 nov 2022146.13146.92144.16145.64145.302,410,500
17 nov 2022146.60146.88142.72143.60143.262,816,800
16 nov 2022149.81151.46147.83148.28147.932,358,500
15 nov 2022149.70151.75148.10149.82149.472,916,100
14 nov 2022149.00149.55146.38146.45146.112,492,800
11 nov 2022143.32149.27142.50148.55148.204,129,600
10 nov 2022138.32143.02136.75142.61142.284,381,500
09 nov 2022135.94135.94132.89133.17132.863,186,200
08 nov 2022137.54140.45135.25136.21135.892,552,400
07 nov 2022134.18138.65133.53137.86137.543,940,800
04 nov 2022131.84133.83127.86133.67133.364,314,500
03 nov 2022134.15134.15124.15131.14130.838,065,500
02 nov 2022152.87153.21147.19147.36147.012,638,300
01 nov 2022151.40154.91150.38152.72152.362,286,200
31 oct 2022152.11153.34149.84150.78150.431,899,000
31 oct 20220.325 Dividendo
28 oct 2022152.10153.88150.52153.28152.601,615,500
27 oct 2022152.61152.96149.52151.14150.472,343,700
26 oct 2022152.19154.92151.13151.67150.992,162,300
25 oct 2022149.26152.55149.26152.30151.622,065,600
24 oct 2022148.71150.65148.32149.37148.701,356,600
21 oct 2022143.94147.69142.12147.21146.552,354,100
20 oct 2022147.51148.22144.17144.43143.792,327,200
19 oct 2022149.40150.01145.88148.13147.471,983,700
18 oct 2022153.71154.39149.77150.42149.752,783,100
17 oct 2022147.13150.41147.01149.79149.122,180,400
14 oct 2022149.71150.87145.11145.40144.752,625,400
13 oct 2022142.00149.86141.87148.64147.981,478,200
12 oct 2022146.93148.01145.59145.86145.211,474,200
11 oct 2022145.77148.49144.60146.25145.601,583,400
10 oct 2022148.10148.10144.44145.78145.131,569,000
07 oct 2022151.08151.41146.95147.37146.712,022,600
06 oct 2022153.79154.95152.24152.59151.911,324,100
05 oct 2022152.74155.63152.00154.59153.901,260,200
04 oct 2022153.24155.31152.60154.75154.061,676,300
03 oct 2022149.28152.85148.31151.35150.681,580,200
30 sept 2022150.42152.03148.04148.29147.632,437,200
29 sept 2022152.06152.56150.00150.95150.281,642,000
28 sept 2022151.32154.00150.09152.26151.582,079,200
27 sept 2022150.09151.14147.77149.40148.731,930,900
26 sept 2022149.75151.39148.29148.60147.941,631,100
23 sept 2022148.90150.46147.86150.05149.381,626,200
22 sept 2022150.10151.49148.96149.46148.791,937,300
21 sept 2022153.34155.81150.87151.24150.571,554,900
20 sept 2022155.44155.99151.75152.94152.261,991,000
19 sept 2022155.99157.28154.96157.19156.491,616,100
16 sept 2022158.74158.96155.31157.30156.602,699,000
15 sept 2022160.47161.69158.71159.18158.471,641,600
*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...