Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZTS.US
173.36-3.10(-1.76%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 176.46 | 177.07 | 173.03 | 173.36 | 4 123 506 | 0 |
27.06.2024 | 175.00 | 181.66 | 174.26 | 176.46 | 4 153 694 | 0 |
26.06.2024 | 167.21 | 171.51 | 166.45 | 170.90 | 2 045 509 | 0 |
25.06.2024 | 171.79 | 172.42 | 167.72 | 167.98 | 2 284 417 | 0 |
24.06.2024 | 171.71 | 174.29 | 170.30 | 171.84 | 1 878 098 | 0 |
21.06.2024 | 169.67 | 171.79 | 169.35 | 171.09 | 4 891 632 | 0 |
20.06.2024 | 169.82 | 171.10 | 167.10 | 168.18 | 3 233 435 | 0 |
18.06.2024 | 170.40 | 169.66 | 169.66 | 169.66 | 2 273 653 | 0 |
17.06.2024 | 168.30 | 171.62 | 167.32 | 170.90 | 1 650 529 | 0 |
14.06.2024 | 170.45 | 171.59 | 168.89 | 170.55 | 2 225 302 | 0 |
13.06.2024 | 175.97 | 176.50 | 170.81 | 171.32 | 2 298 688 | 0 |
12.06.2024 | 179.00 | 179.12 | 174.80 | 175.85 | 2 067 814 | 0 |
11.06.2024 | 178.50 | 179.00 | 177.46 | 178.54 | 1 844 065 | 0 |
10.06.2024 | 176.57 | 179.78 | 176.02 | 178.83 | 2 506 800 | 0 |
07.06.2024 | 175.90 | 177.12 | 175.25 | 176.92 | 1 819 439 | 0 |
06.06.2024 | 174.52 | 176.90 | 173.99 | 176.78 | 2 279 293 | 0 |
05.06.2024 | 172.90 | 176.73 | 172.90 | 175.82 | 1 850 853 | 0 |
04.06.2024 | 171.34 | 172.26 | 169.66 | 171.88 | 1 304 360 | 0 |
03.06.2024 | 170.04 | 174.27 | 169.98 | 172.37 | 2 024 336 | 0 |
31.05.2024 | 170.00 | 172.15 | 167.96 | 169.56 | 4 065 998 | 0 |
30.05.2024 | 170.68 | 174.17 | 168.30 | 169.44 | 2 904 009 | 0 |
29.05.2024 | 169.48 | 173.43 | 169.41 | 170.80 | 3 071 135 | 0 |
28.05.2024 | 170.04 | 171.71 | 169.20 | 171.30 | 2 296 771 | 0 |
24.05.2024 | 171.57 | 170.07 | 170.07 | 170.07 | 1 893 824 | 0 |
23.05.2024 | 172.02 | 172.51 | 169.73 | 170.90 | 1 944 791 | 0 |
22.05.2024 | 172.02 | 173.98 | 170.99 | 172.05 | 1 575 628 | 0 |
21.05.2024 | 173.47 | 175.78 | 172.52 | 172.79 | 1 589 351 | 0 |
20.05.2024 | 173.16 | 174.74 | 172.19 | 174.39 | 2 138 297 | 0 |
17.05.2024 | 174.12 | 174.66 | 172.58 | 174.06 | 1 999 449 | 0 |
16.05.2024 | 172.78 | 174.84 | 172.56 | 173.71 | 1 694 934 | 0 |
15.05.2024 | 170.85 | 174.99 | 170.36 | 173.28 | 2 583 290 | 0 |
14.05.2024 | 169.86 | 170.20 | 168.63 | 168.87 | 2 042 854 | 0 |
13.05.2024 | 169.43 | 171.56 | 167.80 | 167.91 | 2 113 556 | 0 |
10.05.2024 | 168.71 | 169.99 | 168.17 | 169.04 | 2 010 729 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus