Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZTS.US
168.13+3.21(+1.95%)(czas lokalny: 09.05.2024 16:00)Zoetis Inc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 165.80 | 168.39 | 164.92 | 168.13 | 2 109 511 | 0 |
08.05.2024 | 166.48 | 167.50 | 161.00 | 164.92 | 4 672 999 | 0 |
07.05.2024 | 166.96 | 172.23 | 166.47 | 168.45 | 3 329 372 | 0 |
06.05.2024 | 167.35 | 167.62 | 164.88 | 165.95 | 3 080 526 | 0 |
03.05.2024 | 170.45 | 171.73 | 166.95 | 167.07 | 2 977 534 | 0 |
02.05.2024 | 161.74 | 169.99 | 161.38 | 167.23 | 5 322 328 | 0 |
01.05.2024 | 158.17 | 160.78 | 158.04 | 158.50 | 3 771 738 | 0 |
30.04.2024 | 159.16 | 162.13 | 158.92 | 159.24 | 3 647 656 | 0 |
29.04.2024 | 158.42 | 165.04 | 158.50 | 159.70 | 4 849 461 | 0 |
26.04.2024 | 152.63 | 158.74 | 152.63 | 158.42 | 4 969 483 | 0 |
25.04.2024 | 150.97 | 153.59 | 150.04 | 153.36 | 4 555 278 | 0 |
24.04.2024 | 148.90 | 151.77 | 148.75 | 150.88 | 3 574 932 | 0 |
23.04.2024 | 146.25 | 149.90 | 145.18 | 149.56 | 4 072 929 | 0 |
22.04.2024 | 149.11 | 151.53 | 144.80 | 145.54 | 4 149 382 | 0 |
19.04.2024 | 151.50 | 151.54 | 145.80 | 146.50 | 6 162 844 | 0 |
18.04.2024 | 151.17 | 153.67 | 151.19 | 153.11 | 4 729 915 | 0 |
17.04.2024 | 151.39 | 153.18 | 151.24 | 151.94 | 3 259 255 | 0 |
16.04.2024 | 149.85 | 154.40 | 148.66 | 153.02 | 4 834 607 | 0 |
15.04.2024 | 151.12 | 155.00 | 149.24 | 149.77 | 8 301 272 | 0 |
12.04.2024 | 155.52 | 155.98 | 148.48 | 149.98 | 11 525 316 | 0 |
11.04.2024 | 163.32 | 164.29 | 161.26 | 162.73 | 2 288 933 | 0 |
10.04.2024 | 164.12 | 164.87 | 162.64 | 163.20 | 2 332 536 | 0 |
09.04.2024 | 165.86 | 167.18 | 164.74 | 167.14 | 1 813 687 | 0 |
08.04.2024 | 165.75 | 166.89 | 164.04 | 165.69 | 2 285 612 | 0 |
05.04.2024 | 165.76 | 169.39 | 165.31 | 165.86 | 3 662 192 | 0 |
04.04.2024 | 164.85 | 168.79 | 164.45 | 165.52 | 4 291 649 | 0 |
03.04.2024 | 164.76 | 166.25 | 162.64 | 162.97 | 2 473 165 | 0 |
02.04.2024 | 165.08 | 166.17 | 163.64 | 165.01 | 2 376 959 | 0 |
01.04.2024 | 168.99 | 169.49 | 166.11 | 167.02 | 1 853 097 | 0 |
28.03.2024 | 168.73 | 169.21 | 169.21 | 169.21 | 3 395 781 | 0 |
27.03.2024 | 167.34 | 168.53 | 166.34 | 168.51 | 2 831 245 | 0 |
26.03.2024 | 169.21 | 169.23 | 164.11 | 165.67 | 4 549 678 | 0 |
25.03.2024 | 169.30 | 169.84 | 167.03 | 167.81 | 2 753 914 | 0 |
22.03.2024 | 168.77 | 171.36 | 168.16 | 168.90 | 2 835 615 | 0 |
21.03.2024 | 172.34 | 174.33 | 168.02 | 168.32 | 4 339 736 | 0 |
20.03.2024 | 172.65 | 173.10 | 169.34 | 170.99 | 3 624 976 | 0 |
19.03.2024 | 170.75 | 173.50 | 170.26 | 172.96 | 3 620 145 | 0 |
18.03.2024 | 173.33 | 174.28 | 170.41 | 170.69 | 4 929 981 | 0 |
15.03.2024 | 172.82 | 175.51 | 171.61 | 172.57 | 3 391 877 | 0 |
14.03.2024 | 176.30 | 177.49 | 170.72 | 173.88 | 6 425 809 | 0 |
13.03.2024 | 181.60 | 182.97 | 175.99 | 176.23 | 5 446 717 | 0 |
12.03.2024 | 183.65 | 183.83 | 180.94 | 181.35 | 2 597 264 | 0 |
11.03.2024 | 182.62 | 183.99 | 180.42 | 183.49 | 3 381 696 | 0 |
08.03.2024 | 181.66 | 182.98 | 179.80 | 182.16 | 6 517 963 | 0 |
07.03.2024 | 185.11 | 185.10 | 181.39 | 181.51 | 3 838 881 | 0 |
06.03.2024 | 185.23 | 187.24 | 183.23 | 183.53 | 5 028 530 | 0 |
05.03.2024 | 187.44 | 187.73 | 184.42 | 185.23 | 2 506 381 | 0 |
04.03.2024 | 189.61 | 190.42 | 186.50 | 187.86 | 3 757 129 | 0 |
01.03.2024 | 196.19 | 197.29 | 188.49 | 190.82 | 3 706 589 | 0 |
29.02.2024 | 200.00 | 200.53 | 198.19 | 198.33 | 2 841 862 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus