Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZTS.US
192.66-0.58(-0.30%)(czas lokalny: 20.09.2024 15:59)Zoetis Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.09.2024 | 199.20 | 200.19 | 191.32 | 193.19 | 2 021 623 | 0 |
18.09.2024 | 195.31 | 198.39 | 194.38 | 196.45 | 1 677 312 | 0 |
17.09.2024 | 194.34 | 196.31 | 194.00 | 195.89 | 1 403 189 | 0 |
16.09.2024 | 192.10 | 194.45 | 191.21 | 194.26 | 972 340 | 0 |
13.09.2024 | 190.57 | 192.62 | 190.14 | 191.09 | 1 725 200 | 0 |
12.09.2024 | 190.38 | 190.87 | 187.14 | 190.48 | 688 358 | 0 |
11.09.2024 | 190.53 | 190.57 | 186.44 | 189.77 | 816 761 | 0 |
10.09.2024 | 191.57 | 192.77 | 187.82 | 191.39 | 2 246 009 | 0 |
09.09.2024 | 191.00 | 193.61 | 190.32 | 191.84 | 1 960 763 | 0 |
06.09.2024 | 187.46 | 190.44 | 187.06 | 189.23 | 2 710 100 | 0 |
05.09.2024 | 187.23 | 188.05 | 185.84 | 186.20 | 1 097 058 | 0 |
04.09.2024 | 183.38 | 187.50 | 181.59 | 187.47 | 1 300 478 | 0 |
03.09.2024 | 182.50 | 184.75 | 182.46 | 183.34 | 1 241 605 | 0 |
30.08.2024 | 183.09 | 184.22 | 180.98 | 183.49 | 2 328 500 | 0 |
29.08.2024 | 183.91 | 184.71 | 182.48 | 182.89 | 1 359 900 | 0 |
28.08.2024 | 182.10 | 184.61 | 182.10 | 182.91 | 1 485 400 | 0 |
27.08.2024 | 181.98 | 183.09 | 181.42 | 182.10 | 1 423 900 | 0 |
26.08.2024 | 181.04 | 182.59 | 180.52 | 181.56 | 1 015 900 | 0 |
23.08.2024 | 182.86 | 182.94 | 180.18 | 180.90 | 1 262 400 | 0 |
22.08.2024 | 183.41 | 184.35 | 181.51 | 182.17 | 1 135 800 | 0 |
21.08.2024 | 184.27 | 184.53 | 181.82 | 182.90 | 1 246 800 | 0 |
20.08.2024 | 184.48 | 184.76 | 182.90 | 183.60 | 1 186 400 | 0 |
19.08.2024 | 183.80 | 184.52 | 182.56 | 184.48 | 1 637 000 | 0 |
16.08.2024 | 183.72 | 184.61 | 182.25 | 183.71 | 1 588 400 | 0 |
15.08.2024 | 184.52 | 186.17 | 182.71 | 184.08 | 1 891 900 | 0 |
14.08.2024 | 188.05 | 188.50 | 182.49 | 183.38 | 2 153 100 | 0 |
13.08.2024 | 184.62 | 189.04 | 184.62 | 188.38 | 1 732 700 | 0 |
12.08.2024 | 184.86 | 185.25 | 182.34 | 183.81 | 1 638 100 | 0 |
09.08.2024 | 188.37 | 189.63 | 185.17 | 185.25 | 1 881 700 | 0 |
08.08.2024 | 185.51 | 188.84 | 185.50 | 188.30 | 1 734 100 | 0 |
07.08.2024 | 186.00 | 190.22 | 184.50 | 184.77 | 2 097 100 | 0 |
06.08.2024 | 185.00 | 189.82 | 184.00 | 185.29 | 3 832 500 | 0 |
05.08.2024 | 176.18 | 178.29 | 172.24 | 174.82 | 3 197 400 | 0 |
02.08.2024 | 181.60 | 183.53 | 178.53 | 180.59 | 2 699 600 | 0 |
01.08.2024 | 181.05 | 183.93 | 180.60 | 182.42 | 1 987 800 | 0 |
31.07.2024 | 182.50 | 183.26 | 179.83 | 180.04 | 1 740 100 | 0 |
30.07.2024 | 181.97 | 184.79 | 180.04 | 181.83 | 2 271 300 | 0 |
29.07.2024 | 180.63 | 183.08 | 179.15 | 181.83 | 1 302 900 | 0 |
26.07.2024 | 182.26 | 183.85 | 179.26 | 179.84 | 2 437 300 | 0 |
25.07.2024 | 181.00 | 186.45 | 179.76 | 180.76 | 2 473 700 | 0 |
24.07.2024 | 179.33 | 180.84 | 178.39 | 179.66 | 1 309 300 | 0 |
23.07.2024 | 181.13 | 182.18 | 179.25 | 179.38 | 1 329 400 | 0 |
22.07.2024 | 180.80 | 182.17 | 178.78 | 180.76 | 1 532 900 | 0 |
19.07.2024 | 180.04 | 180.51 | 176.17 | 178.58 | 2 131 400 | 0 |
18.07.2024 | 180.56 | 184.24 | 179.17 | 179.23 | 2 171 100 | 0 |
17.07.2024 | 182.00 | 184.84 | 180.56 | 182.05 | 2 190 800 | 0 |
16.07.2024 | 178.10 | 183.22 | 177.78 | 182.91 | 1 939 900 | 0 |
15.07.2024 | 178.58 | 180.85 | 177.82 | 177.98 | 2 216 500 | 0 |
12.07.2024 | 179.00 | 179.71 | 177.81 | 179.04 | 1 672 800 | 0 |
11.07.2024 | 174.81 | 178.55 | 174.01 | 177.74 | 1 989 900 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus