ZTS - Zoetis Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 2020115,08117,23113,72114,61114,611.701.900
02 abr. 2020111,25116,30110,87116,03116,032.403.700
01 abr. 2020113,93115,36110,75111,92111,922.521.000
31 mar. 2020115,68120,25113,90117,69117,693.956.000
30 mar. 2020113,63117,75112,43116,68116,682.031.900
27 mar. 2020114,52117,78111,04111,77111,772.870.100
26 mar. 2020109,51118,69109,51117,91117,914.159.000
25 mar. 2020102,65112,99100,52108,21108,214.424.800
24 mar. 202098,71105,2297,50103,76103,764.732.500
23 mar. 202099,06101,0490,1492,6692,665.405.800
20 mar. 2020101,55106,4798,53100,94100,946.662.600
19 mar. 2020104,95112,89100,74102,33102,334.492.600
18 mar. 2020104,50110,0396,02105,82105,825.218.300
17 mar. 2020109,27118,08107,15111,05111,055.299.600
16 mar. 2020114,37119,92106,40107,04107,044.364.700
13 mar. 2020124,35125,78117,29125,48125,484.073.300
12 mar. 2020122,26127,34119,92120,28120,285.344.300
11 mar. 2020130,39131,65127,36130,27130,273.591.500
10 mar. 2020133,62133,62127,27132,72132,723.265.500
09 mar. 2020128,80133,29127,59129,72129,722.827.400
06 mar. 2020134,92137,60131,83137,05137,053.204.200
05 mar. 2020140,73142,64138,06139,56139,562.472.600
04 mar. 2020139,95143,70138,52143,62143,623.283.700
03 mar. 2020139,46141,76135,62137,24137,242.768.200
02 mar. 2020133,84139,17133,06138,91138,912.881.600
28 feb. 2020130,40133,24127,00133,23133,234.779.300
27 feb. 2020134,46137,43133,90133,95133,953.075.200
26 feb. 2020135,94139,25135,50136,15136,152.562.100
25 feb. 2020138,79138,85134,32134,82134,822.236.200
24 feb. 2020139,28140,82137,54138,39138,391.642.000
21 feb. 2020142,93143,00141,50142,23142,231.754.800
20 feb. 2020143,75144,09141,24143,55143,551.182.500
19 feb. 2020143,50145,61142,81144,06144,061.676.600
18 feb. 2020144,03144,13142,61143,65143,652.461.700
14 feb. 2020144,94145,40143,12144,17144,171.810.500
13 feb. 2020141,93146,26141,25144,94144,943.384.500
12 feb. 2020143,45144,46142,43142,98142,981.830.700
11 feb. 2020143,40144,35142,65144,03144,032.274.200
10 feb. 2020138,62142,74138,35142,55142,552.456.000
07 feb. 2020139,05139,16138,03138,90138,901.780.800
06 feb. 2020137,96139,10136,87138,97138,972.206.800
05 feb. 2020139,96140,30137,54137,89137,891.507.600
04 feb. 2020137,08139,44136,69138,97138,971.839.800
03 feb. 2020134,73137,47134,20135,52135,522.377.000
31 ene. 2020137,60137,97134,00134,21134,212.582.300
30 ene. 2020137,64138,33136,06138,03138,031.735.400
29 ene. 2020138,97139,97138,44138,51138,511.366.500
28 ene. 2020136,14138,92135,49138,26138,262.176.500
27 ene. 2020134,42136,44134,03135,96135,961.656.400
24 ene. 2020139,62139,62136,15136,31136,312.047.000
23 ene. 2020141,29141,77137,52138,34138,342.148.500
22 ene. 2020142,73143,33141,21141,50141,501.888.900
21 ene. 2020139,12142,52138,97141,93141,934.693.300
17 ene. 2020139,62140,40138,86140,16140,161.993.200
16 ene. 2020138,78139,40138,02139,24139,241.822.800
16 ene. 20200.2 Dividendo
15 ene. 2020137,41139,00137,34138,54138,341.859.600
14 ene. 2020136,42137,28135,52137,27137,071.848.800
13 ene. 2020136,07136,75135,46136,51136,311.797.600
10 ene. 2020135,30136,00134,77135,57135,371.249.000
09 ene. 2020134,01136,37134,01135,06134,872.075.400
08 ene. 2020133,76135,27133,24133,29133,101.766.700
07 ene. 2020133,00134,81132,67133,58133,391.224.500
06 ene. 2020133,78134,07132,71133,13132,942.334.100
03 ene. 2020132,48134,91132,27134,16133,971.274.000
02 ene. 2020132,05134,28131,48134,14133,951.576.700
31 dic. 2019132,01132,58131,45132,35132,161.128.600
30 dic. 2019133,57133,66131,81132,21132,02942.000
27 dic. 2019133,40133,48132,38133,25133,061.296.100
26 dic. 2019133,19133,19132,32133,03132,84929.400
24 dic. 2019132,21133,08131,29132,92132,73442.500
23 dic. 2019132,71133,06131,39132,37132,181.632.300
20 dic. 2019129,38133,52128,98132,68132,495.320.300
19 dic. 2019127,63128,89127,45128,74128,552.055.700
18 dic. 2019127,15127,63126,56126,99126,812.754.200
17 dic. 2019126,72127,36125,24127,10126,921.994.800
16 dic. 2019125,00126,50124,37126,46126,281.391.100
13 dic. 2019123,95124,62123,15124,45124,271.130.100
12 dic. 2019123,69125,00123,39124,33124,152.041.800
11 dic. 2019123,20123,71122,81123,56123,381.803.000
10 dic. 2019122,00123,00121,59122,78122,602.047.000
09 dic. 2019121,49122,00120,63121,23121,051.570.800
06 dic. 2019121,00121,92120,91121,72121,542.387.200
05 dic. 2019119,20120,26118,00120,11119,942.771.100
04 dic. 2019121,01121,92119,63119,74119,572.566.500
03 dic. 2019119,64120,79119,26120,53120,362.115.200
02 dic. 2019120,87121,50118,81119,91119,742.050.400
29 nov. 2019121,29121,82120,10120,52120,351.064.400
27 nov. 2019122,14122,92120,94121,63121,451.443.300
26 nov. 2019120,91122,00120,25121,89121,713.688.700
25 nov. 2019120,74121,97120,00120,61120,441.774.400
22 nov. 2019120,41121,06119,18119,81119,641.627.700
21 nov. 2019119,86121,07119,39120,22120,051.654.500
20 nov. 2019120,33121,24118,79119,56119,392.142.900
19 nov. 2019119,01120,53118,57120,33120,162.349.500
18 nov. 2019117,58120,49117,58118,80118,633.023.100
15 nov. 2019116,72117,92116,21117,92117,753.429.200
14 nov. 2019116,15117,15114,96116,25116,081.958.500
13 nov. 2019116,99117,74115,89116,45116,282.452.600
12 nov. 2019116,63118,05116,10117,20117,032.131.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines