ZTS - Zoetis Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 2020138,58139,05137,37137,66137,661.307.300
01 jul. 2020137,29138,97136,70137,19137,191.226.800
30 jun. 2020132,10137,82132,06137,04137,041.878.800
29 jun. 2020133,26133,55131,28131,98131,982.126.400
26 jun. 2020135,00135,75132,60132,66132,662.612.800
25 jun. 2020134,17135,48131,89135,31135,311.141.700
24 jun. 2020137,03137,77133,56134,30134,301.701.600
23 jun. 2020138,10139,05137,54138,11138,11994.900
22 jun. 2020136,81137,45136,01136,94136,941.107.800
19 jun. 2020140,05140,10136,43137,40137,402.316.300
18 jun. 2020135,80137,69135,54137,40137,401.031.500
17 jun. 2020136,77137,55136,11136,79136,791.455.000
16 jun. 2020136,89137,70134,71136,24136,241.919.800
15 jun. 2020131,81133,66130,41133,30133,302.457.900
12 jun. 2020134,37136,21131,31134,07134,071.638.500
11 jun. 2020137,67138,09130,71131,06131,062.524.000
10 jun. 2020139,25141,22138,75139,91139,911.731.100
09 jun. 2020140,88141,79138,47138,80138,801.622.500
08 jun. 2020139,00141,35137,67141,30141,301.747.300
05 jun. 2020141,53142,43139,35141,01141,011.947.800
04 jun. 2020141,02142,26139,40140,52140,521.524.800
03 jun. 2020141,65143,21140,67142,53142,531.459.500
02 jun. 2020138,67141,51138,22141,48141,481.649.100
01 jun. 2020138,65139,10137,07138,34138,341.413.000
29 may. 2020138,44139,65134,95139,39139,392.814.500
28 may. 2020137,81140,24137,46138,11138,112.367.800
27 may. 2020133,70135,71130,85135,64135,642.287.000
26 may. 2020131,42132,91130,14130,45130,452.322.300
22 may. 2020129,60130,78128,88130,11130,111.602.400
21 may. 2020133,79133,89129,90130,33130,331.413.100
20 may. 2020136,20137,07133,04133,34133,342.303.400
19 may. 2020131,05135,76130,08134,34134,343.335.300
18 may. 2020130,18132,54129,80131,42131,422.762.800
15 may. 2020126,44127,96125,31127,49127,492.921.700
14 may. 2020122,07126,53121,50126,03126,032.246.800
13 may. 2020123,53125,07121,75123,03123,031.879.000
12 may. 2020127,06127,70123,87124,01124,011.889.500
11 may. 2020125,34126,85124,55126,39126,391.888.300
08 may. 2020125,21126,36124,82125,47125,471.617.500
07 may. 2020127,29127,50123,37124,24124,243.098.000
06 may. 2020125,97128,91125,63125,69125,693.393.900
05 may. 2020128,65132,24128,29131,30131,302.445.800
04 may. 2020127,76128,06125,56127,44127,441.833.800
01 may. 2020127,44127,89124,92127,53127,531.738.300
30 abr. 2020125,50130,42124,84129,31129,313.075.300
29 abr. 2020124,27126,98123,01125,55125,552.905.300
28 abr. 2020128,46128,70122,85123,00123,003.098.400
27 abr. 2020126,96128,60126,10127,42127,422.202.200
24 abr. 2020124,60126,85122,66125,91125,911.945.400
23 abr. 2020126,25126,62123,41123,64123,643.259.300
22 abr. 2020126,53127,48125,55125,81125,811.943.700
21 abr. 2020125,79126,05123,58124,70124,702.607.800
20 abr. 2020128,72129,14127,23127,39127,392.418.600
17 abr. 2020129,74131,54128,61130,72130,721.977.600
16 abr. 2020125,22128,05123,98127,45127,452.064.000
16 abr. 20200.2 Dividendo
15 abr. 2020125,42126,12123,08123,81123,612.262.900
14 abr. 2020126,42128,94124,18127,82127,612.508.200
13 abr. 2020128,01128,82122,11122,95122,753.188.900
09 abr. 2020126,55131,15126,44128,75128,541.962.300
08 abr. 2020126,36127,99122,25127,25127,042.478.400
07 abr. 2020129,02130,88126,02126,11125,913.075.000
06 abr. 2020119,58127,46117,90126,79126,593.419.900
03 abr. 2020115,08117,23113,72114,61114,421.701.900
02 abr. 2020111,25116,30110,87116,03115,842.403.700
01 abr. 2020113,93115,36110,75111,92111,742.521.000
31 mar. 2020115,68120,25113,90117,69117,503.956.000
30 mar. 2020113,63117,75112,43116,68116,492.031.900
27 mar. 2020114,52117,78111,04111,77111,592.870.100
26 mar. 2020109,51118,69109,51117,91117,724.159.000
25 mar. 2020102,65112,99100,52108,21108,044.424.800
24 mar. 202098,71105,2297,50103,76103,594.732.500
23 mar. 202099,06101,0490,1492,6692,515.405.800
20 mar. 2020101,55106,4798,53100,94100,786.662.600
19 mar. 2020104,95112,89100,74102,33102,164.492.600
18 mar. 2020104,50110,0396,02105,82105,655.218.300
17 mar. 2020109,27118,08107,15111,05110,875.299.600
16 mar. 2020114,37119,92106,40107,04106,874.364.700
13 mar. 2020124,35125,78117,29125,48125,284.073.300
12 mar. 2020122,26127,34119,92120,28120,095.344.300
11 mar. 2020130,39131,65127,36130,27130,063.591.500
10 mar. 2020133,62133,62127,27132,72132,513.265.500
09 mar. 2020128,80133,29127,59129,72129,512.827.400
06 mar. 2020134,92137,60131,83137,05136,833.204.200
05 mar. 2020140,73142,64138,06139,56139,332.472.600
04 mar. 2020139,95143,70138,52143,62143,393.283.700
03 mar. 2020139,46141,76135,62137,24137,022.768.200
02 mar. 2020133,84139,17133,06138,91138,692.881.600
28 feb. 2020130,40133,24127,00133,23133,014.779.300
27 feb. 2020134,46137,43133,90133,95133,733.075.200
26 feb. 2020135,94139,25135,50136,15135,932.562.100
25 feb. 2020138,79138,85134,32134,82134,602.236.200
24 feb. 2020139,28140,82137,54138,39138,171.642.000
21 feb. 2020142,93143,00141,50142,23142,001.754.800
20 feb. 2020143,75144,09141,24143,55143,321.182.500
19 feb. 2020143,50145,61142,81144,06143,831.676.600
18 feb. 2020144,03144,13142,61143,65143,422.461.700
14 feb. 2020144,94145,40143,12144,17143,941.810.500
13 feb. 2020141,93146,26141,25144,94144,713.384.500
12 feb. 2020143,45144,46142,43142,98142,751.830.700
*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