Mercados españoles cerrados

Zoetis Inc. (ZTS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
158,42+5,06 (+3,30%)
Al cierre: 04:00PM EDT
158,86 +0,44 (+0,28%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024152,63158,74152,63158,42158,424.969.500
25 abr 2024150,97153,59150,04153,36153,364.567.200
24 abr 2024149,25151,74148,75150,88150,883.640.300
23 abr 2024146,25149,90145,18149,56149,564.315.300
22 abr 2024150,82151,53144,80145,54145,544.545.000
19 abr 2024151,50151,54145,80146,50146,506.162.800
18 abr 2024151,63153,67151,17153,11153,114.772.800
18 abr 20240.432 Dividendo
17 abr 2024153,01153,18151,24151,94151,513.270.500
16 abr 2024150,20154,40148,66153,02152,584.967.400
15 abr 2024151,12155,00149,24149,77149,348.667.300
12 abr 2024155,85155,98148,48149,98149,5511.577.200
11 abr 2024163,32164,29161,26162,73162,272.290.400
10 abr 2024164,26164,87162,64163,20162,742.666.000
09 abr 2024165,86167,18164,74167,14166,661.829.800
08 abr 2024165,88166,89164,04165,69165,222.301.400
05 abr 2024165,76169,39165,31165,86165,393.663.900
04 abr 2024165,21168,79164,45165,52165,054.306.100
03 abr 2024165,00166,26162,64162,97162,512.481.200
02 abr 2024165,67166,17163,64165,01164,542.391.500
01 abr 2024168,99169,49166,12167,02166,551.896.500
28 mar 2024168,73171,14167,41169,21168,733.395.600
27 mar 2024167,34168,53166,34168,51168,032.857.700
26 mar 2024169,21169,23164,11165,67165,204.550.000
25 mar 2024169,30169,84167,03167,81167,332.762.200
22 mar 2024168,77171,36168,16168,90168,422.840.500
21 mar 2024172,73174,33168,02168,32167,844.400.900
20 mar 2024172,65173,11169,34170,99170,503.697.300
19 mar 2024171,66173,50170,27172,96172,473.624.000
18 mar 2024173,74174,28170,41170,69170,204.955.000
15 mar 2024173,78175,51171,61172,57172,083.399.500
14 mar 2024177,49177,49170,72173,88173,396.432.600
13 mar 2024181,60182,97175,99176,23175,735.947.400
12 mar 2024183,65183,83180,94181,35180,832.598.400
11 mar 2024182,62183,99180,42183,49182,973.383.500
08 mar 2024182,00182,98179,84182,16181,646.518.000
07 mar 2024184,91185,11181,39181,51180,993.839.300
06 mar 2024185,30187,24183,23183,53183,015.028.500
05 mar 2024187,44187,73184,42185,23184,702.508.500
04 mar 2024189,61190,42186,51187,86187,333.757.200
01 mar 2024196,00196,23188,49190,82190,283.724.300
29 feb 2024200,50200,53198,19198,33197,772.849.200
28 feb 2024199,30200,50197,10199,94199,372.003.300
27 feb 2024197,65199,25194,04199,00198,431.982.500
26 feb 2024196,90197,99195,46197,04196,482.098.500
23 feb 2024197,35198,21194,82197,21196,652.391.100
22 feb 2024189,31196,67188,54196,66196,103.339.700
21 feb 2024186,66188,86186,66188,38187,843.179.300
20 feb 2024187,30189,41186,24186,55186,022.502.800
16 feb 2024189,40190,35187,93188,39187,851.953.700
15 feb 2024183,86190,34183,86189,65189,112.725.600
14 feb 2024185,19186,49182,10184,08183,562.726.800
13 feb 2024186,60190,61182,07183,49182,974.139.800
12 feb 2024197,74199,62196,45196,69196,132.469.000
09 feb 2024195,59198,22195,59197,32196,762.234.100
08 feb 2024196,08197,00195,00195,75195,191.520.900
07 feb 2024196,14197,94195,21197,09196,532.017.800
06 feb 2024192,00196,51190,87196,14195,582.459.300
05 feb 2024188,44190,87187,44190,17189,632.112.500
02 feb 2024187,39190,18185,62189,04188,501.177.700
01 feb 2024188,30189,64185,38189,14188,601.584.200
31 ene 2024192,13192,78187,44187,81187,282.150.000
30 ene 2024192,87193,51190,44191,43190,891.607.500
29 ene 2024191,36193,00189,96192,76192,211.669.900
26 ene 2024189,21192,88188,97191,52190,981.840.200
25 ene 2024185,53187,53185,31187,32186,792.530.600
24 ene 2024188,81189,70185,93186,07185,541.837.700
23 ene 2024191,55191,94187,79188,10187,571.488.000
22 ene 2024190,11194,25190,11191,20190,661.890.700
19 ene 2024190,57190,92187,16188,38187,842.285.100
18 ene 2024191,43192,82189,17190,50189,963.832.800
18 ene 20240.432 Dividendo
17 ene 2024191,99193,02189,71190,90189,931.678.000
16 ene 2024198,11198,92192,67192,99192,012.316.200
12 ene 2024197,68199,56196,87198,94197,931.726.500
11 ene 2024198,23198,41195,74196,71195,711.589.500
10 ene 2024196,58198,87195,91198,77197,761.325.200
09 ene 2024195,55199,83194,05195,94194,941.983.200
08 ene 2024194,53196,28192,67196,15195,151.610.600
05 ene 2024193,07195,94193,07194,85193,861.088.200
04 ene 2024192,85194,93192,01194,04193,051.851.900
03 ene 2024195,92195,95192,80192,93191,951.493.000
02 ene 2024195,79197,95195,05196,57195,571.642.300
29 dic 2023196,68198,01196,25197,37196,361.007.200
28 dic 2023197,62198,60196,53197,16196,15880.100
27 dic 2023195,41197,01194,74196,90195,90766.400
26 dic 2023194,88196,34194,09195,50194,50814.600
22 dic 2023195,32195,91192,74194,98193,991.548.400
21 dic 2023196,00196,98193,90194,66193,672.118.600
20 dic 2023198,00199,34194,57194,63193,641.833.200
19 dic 2023197,78198,98197,24198,08197,071.600.300
18 dic 2023197,81198,14195,60196,72195,721.543.100
15 dic 2023199,41199,41193,97196,29195,294.058.300
14 dic 2023198,00201,92198,00200,09199,073.044.400
13 dic 2023191,78197,67190,94197,41196,402.104.700
12 dic 2023190,08192,50188,92191,47190,491.899.700
11 dic 2023185,17190,15184,68189,46188,493.199.200
08 dic 2023182,08184,85181,47184,60183,661.474.600
07 dic 2023182,46182,60180,51181,83180,901.088.600
06 dic 2023180,75183,18180,64182,00181,071.552.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...