Mercados españoles cerrados

Zoetis Inc. (ZTS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
163,33-1,13 (-0,69%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 2021164,65165,20162,64163,33163,331.079.100
21 ene. 2021162,47165,75162,47164,46164,462.440.200
20 ene. 2021162,56164,20161,83163,36163,361.618.000
19 ene. 2021162,37163,95161,25162,57162,571.464.200
19 ene. 20210.25 Dividendo
15 ene. 2021161,43162,10159,62161,56161,312.516.500
14 ene. 2021162,56163,38160,90160,96160,712.213.900
13 ene. 2021165,10166,05161,64161,95161,702.603.100
12 ene. 2021169,02169,75164,26166,12165,861.304.200
11 ene. 2021167,90170,49167,58169,39169,131.117.000
08 ene. 2021167,40169,88166,69168,11167,851.475.900
07 ene. 2021167,45168,80166,70167,00166,741.710.700
06 ene. 2021162,92167,91162,67167,15166,892.139.800
05 ene. 2021163,15165,29162,50164,73164,481.358.600
04 ene. 2021166,00166,24160,72163,59163,341.805.900
31 dic. 2020164,50165,68163,23165,50165,241.292.600
30 dic. 2020163,51164,80163,16164,27164,021.009.000
29 dic. 2020163,21165,10162,40163,12162,871.188.400
28 dic. 2020161,44162,83160,31162,39162,141.522.400
24 dic. 2020159,92161,87159,85160,72160,47417.400
23 dic. 2020162,00162,98159,84159,85159,601.164.600
22 dic. 2020160,53162,38159,64161,83161,581.209.200
21 dic. 2020160,74161,56158,30160,84160,591.463.800
18 dic. 2020162,65164,54161,05163,63163,383.566.400
17 dic. 2020161,89163,97161,24162,70162,451.486.800
16 dic. 2020162,36163,33160,54160,62160,371.440.900
15 dic. 2020160,29162,11158,36161,96161,711.813.100
14 dic. 2020160,10162,87159,09159,50159,251.612.900
11 dic. 2020157,55159,62157,16159,53159,281.264.000
10 dic. 2020159,45160,47157,89158,12157,881.847.000
09 dic. 2020159,69160,17157,66158,70158,451.510.400
08 dic. 2020156,87159,50156,47158,99158,741.593.900
07 dic. 2020157,56159,20157,56158,45158,201.407.100
04 dic. 2020157,16158,22156,66157,95157,711.497.100
03 dic. 2020158,58159,09156,44157,07156,832.308.200
02 dic. 2020161,00161,84158,48158,95158,701.529.400
01 dic. 2020161,64162,48159,99161,36161,111.964.400
30 nov. 2020162,48162,48159,65160,38160,134.533.900
27 nov. 2020161,62162,19160,29161,47161,22853.300
25 nov. 2020161,99162,68159,25160,19159,941.981.800
24 nov. 2020164,39166,25160,47161,06160,812.425.500
23 nov. 2020166,15167,21162,14164,34164,091.493.100
20 nov. 2020166,86168,16166,14166,20165,941.217.600
19 nov. 2020164,07166,94163,54166,31166,051.329.000
18 nov. 2020165,10166,33163,42163,50163,251.457.800
17 nov. 2020164,49166,11164,07165,43165,171.214.300
16 nov. 2020166,37168,52164,60165,29165,031.548.000
13 nov. 2020165,46167,03164,51165,78165,521.666.600
12 nov. 2020164,16166,60163,79165,19164,931.182.800
11 nov. 2020164,99165,92163,33164,95164,691.570.200
10 nov. 2020166,04166,96160,49162,56162,312.926.600
09 nov. 2020175,46176,41165,01165,20164,942.325.300
06 nov. 2020172,00172,62166,26169,25168,992.008.200
05 nov. 2020174,68176,64170,38170,90170,642.539.300
04 nov. 2020165,99176,17165,97174,35174,083.403.700
03 nov. 2020164,64165,49162,90163,14162,891.519.500
02 nov. 2020161,31163,26160,71162,89162,641.516.600
30 oct. 2020160,02161,32156,25158,55158,302.078.300
29 oct. 2020159,46162,45158,13161,19160,941.539.000
28 oct. 2020159,76161,51158,16158,69158,442.160.700
27 oct. 2020160,84164,48160,63162,47162,221.851.000
26 oct. 2020162,00162,95158,96160,48160,231.151.600
23 oct. 2020163,10164,61162,25163,49163,241.111.200
22 oct. 2020161,37163,23161,25162,38162,13878.800
21 oct. 2020159,50162,13159,50161,18160,931.456.700
20 oct. 2020160,28161,54159,12159,69159,442.145.700
20 oct. 20200.2 Dividendo
19 oct. 2020164,62165,00159,42159,99159,541.271.100
16 oct. 2020163,98165,85163,32163,55163,091.631.000
15 oct. 2020162,05163,23161,21162,99162,531.363.800
14 oct. 2020166,54166,70162,79163,66163,201.319.500
13 oct. 2020167,84168,06165,31165,32164,861.515.800
12 oct. 2020167,08168,96166,19168,55168,081.582.300
09 oct. 2020163,98165,64162,86165,43164,971.620.900
08 oct. 2020161,93163,56159,89163,17162,713.642.400
07 oct. 2020161,70163,49158,95159,91159,463.591.700
06 oct. 2020164,50164,50160,84161,52161,071.194.900
05 oct. 2020164,11165,07162,53163,45162,991.274.600
02 oct. 2020162,38164,71162,00163,55163,091.042.600
01 oct. 2020166,23166,78163,10164,03163,571.061.900
30 sept. 2020162,92166,79162,75165,37164,911.906.700
29 sept. 2020161,62163,41161,44162,48162,031.046.300
28 sept. 2020162,16164,34161,16161,32160,872.293.800
25 sept. 2020157,43161,46157,25160,84160,391.195.900
24 sept. 2020158,84159,51156,53157,98157,541.415.600
23 sept. 2020161,97162,67159,12159,33158,881.301.200
22 sept. 2020160,35162,48160,10161,51161,061.545.000
21 sept. 2020159,34161,07157,42160,97160,521.170.000
18 sept. 2020160,11161,97159,12160,87160,422.518.700
17 sept. 2020160,42160,51158,00160,47160,021.258.100
16 sept. 2020163,52163,99161,13161,25160,801.721.200
15 sept. 2020162,25163,91161,70162,28161,831.039.900
14 sept. 2020159,94161,97159,61160,86160,412.092.000
11 sept. 2020159,00159,62157,85158,59158,15854.100
10 sept. 2020158,90161,52157,21158,10157,661.356.800
09 sept. 2020155,20160,70155,20158,91158,471.408.600
08 sept. 2020156,23156,27152,50153,51153,081.829.100
04 sept. 2020159,16160,21155,29157,24156,801.552.500
03 sept. 2020165,28165,52157,37158,80158,361.794.100
02 sept. 2020162,10165,82161,82165,33164,871.790.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...