U.S. markets closed

Zoetis Inc. (ZTS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
197.21+0.55 (+0.28%)
Al cierre: 04:00PM EST
197.38 +0.17 (+0.09%)
Fuera de horario: 06:55PM EST
Periodo de tiempo:
24 feb 2023 - 24 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 2024197.35198.21194.82197.21197.212,391,100
22 feb 2024189.31196.67188.54196.66196.663,339,700
21 feb 2024186.66188.86186.66188.38188.383,179,300
20 feb 2024187.30189.41186.24186.55186.552,502,800
16 feb 2024189.40190.35187.93188.39188.391,953,700
15 feb 2024183.86190.34183.86189.65189.652,725,600
14 feb 2024185.19186.49182.10184.08184.082,726,800
13 feb 2024186.60190.61182.07183.49183.494,139,800
12 feb 2024197.74199.62196.45196.69196.692,469,000
09 feb 2024195.59198.22195.59197.32197.322,234,100
08 feb 2024196.08197.00195.00195.75195.751,520,900
07 feb 2024196.14197.94195.21197.09197.092,017,800
06 feb 2024192.00196.51190.87196.14196.142,459,300
05 feb 2024188.44190.87187.44190.17190.172,112,500
02 feb 2024187.39190.18185.62189.04189.041,177,700
01 feb 2024188.30189.64185.38189.14189.141,584,200
31 ene 2024192.13192.78187.44187.81187.812,150,000
30 ene 2024192.87193.51190.44191.43191.431,607,500
29 ene 2024191.36193.00189.96192.76192.761,669,900
26 ene 2024189.21192.88188.97191.52191.521,840,200
25 ene 2024185.53187.53185.31187.32187.322,530,600
24 ene 2024188.81189.70185.93186.07186.071,837,700
23 ene 2024191.55191.94187.79188.10188.101,488,000
22 ene 2024190.11194.25190.11191.20191.201,890,700
19 ene 2024190.57190.92187.16188.38188.382,285,100
18 ene 2024191.43192.82189.17190.50190.503,832,800
18 ene 20240.432 Dividendo
17 ene 2024191.99193.02189.71190.90190.471,678,000
16 ene 2024198.11198.92192.67192.99192.552,316,200
12 ene 2024197.68199.56196.87198.94198.491,726,500
11 ene 2024198.23198.41195.74196.71196.261,589,500
10 ene 2024196.58198.87195.91198.77198.321,325,200
09 ene 2024195.55199.83194.05195.94195.501,983,200
08 ene 2024194.53196.28192.67196.15195.711,610,600
05 ene 2024193.07195.94193.07194.85194.411,088,200
04 ene 2024192.85194.93192.01194.04193.601,851,900
03 ene 2024195.92195.95192.80192.93192.491,493,000
02 ene 2024195.79197.95195.05196.57196.131,642,300
29 dic 2023196.68198.01196.25197.37196.921,007,200
28 dic 2023197.62198.60196.53197.16196.71880,100
27 dic 2023195.41197.01194.74196.90196.45766,400
26 dic 2023194.88196.34194.09195.50195.06814,600
22 dic 2023195.32195.91192.74194.98194.541,548,400
21 dic 2023196.00196.98193.90194.66194.222,118,600
20 dic 2023198.00199.34194.57194.63194.191,833,200
19 dic 2023197.78198.98197.24198.08197.631,600,300
18 dic 2023197.81198.14195.60196.72196.271,543,100
15 dic 2023199.41199.41193.97196.29195.854,058,300
14 dic 2023198.00201.92198.00200.09199.643,044,400
13 dic 2023191.78197.67190.94197.41196.962,104,700
12 dic 2023190.08192.50188.92191.47191.041,899,700
11 dic 2023185.17190.15184.68189.46189.033,199,200
08 dic 2023182.08184.85181.47184.60184.181,474,600
07 dic 2023182.46182.60180.51181.83181.421,088,600
06 dic 2023180.75183.18180.64182.00181.591,552,900
05 dic 2023181.29182.04178.86179.65179.241,425,900
04 dic 2023178.81182.66178.81182.12181.711,559,500
01 dic 2023176.25179.46175.98179.13178.721,367,200
30 nov 2023175.04176.86173.63176.67176.272,581,900
29 nov 2023177.87178.06175.24175.79175.391,524,400
28 nov 2023178.11178.36176.16176.97176.571,348,900
27 nov 2023180.03180.79178.47178.79178.391,442,700
24 nov 2023180.17181.39179.38180.21179.80635,200
22 nov 2023180.00180.97178.78179.35178.941,501,500
21 nov 2023176.64179.91175.77178.73178.331,423,800
20 nov 2023174.32177.00173.90176.06175.661,056,700
17 nov 2023177.41177.70173.70174.80174.402,425,100
16 nov 2023175.03176.81173.80176.54176.141,566,900
15 nov 2023172.49175.65172.48174.62174.221,714,100
14 nov 2023171.41175.24171.35172.65172.261,421,500
13 nov 2023168.68169.61167.57168.83168.451,544,900
10 nov 2023170.51170.51166.24169.32168.942,108,500
09 nov 2023170.97173.56170.55170.63170.243,479,300
08 nov 2023168.83171.72167.96170.87170.483,326,300
07 nov 2023163.09167.45163.07167.16166.782,938,200
06 nov 2023170.28170.92162.22163.17162.802,112,500
03 nov 2023164.25164.72159.37162.23161.861,974,700
02 nov 2023155.31161.83155.22160.91160.554,137,800
01 nov 2023156.42157.00151.03151.44151.107,269,900
31 oct 2023157.51158.53156.09157.00156.643,208,900
31 oct 20230.375 Dividendo
30 oct 2023157.13158.41153.52157.00156.272,756,200
27 oct 2023157.93157.93155.16156.03155.312,407,100
26 oct 2023162.27162.29157.88158.07157.342,891,100
25 oct 2023165.56165.99162.35163.67162.911,273,600
24 oct 2023166.63168.24166.25167.12166.341,201,400
23 oct 2023166.58168.58166.01166.50165.731,075,400
20 oct 2023167.62168.26165.09167.09166.311,932,000
19 oct 2023169.86171.19167.58168.04167.261,602,300
18 oct 2023172.92174.06169.45169.54168.751,228,600
17 oct 2023172.87174.43171.38174.26173.451,716,300
16 oct 2023175.01176.54173.67175.18174.371,264,400
13 oct 2023173.42175.73173.00174.38173.571,287,400
12 oct 2023176.83177.55174.21174.31173.501,306,300
11 oct 2023176.66177.33175.02176.95176.131,053,600
10 oct 2023174.29176.79173.55175.63174.811,665,300
09 oct 2023173.61175.40172.25174.60173.791,215,100
06 oct 2023171.78175.93170.28175.58174.761,490,600
05 oct 2023171.19172.58170.01172.00171.202,083,200
04 oct 2023171.12171.54169.19170.99170.201,673,400
*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...