Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Zoetis Inc. logosu
ZTS
Zoetis Inc.
23:01:56
78.71 $
0.0000 (%0.00)
Önceki Kapanış: 77.26
Düşük₺77.31
Yüksek₺79.06
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ZTS: Zoetis Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 144,74
KAPANIŞ 144,7862

En Düşük

DÜŞÜK 90,14

En Yüksek

YÜKSEK 176,64
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020132,05134,28131,48134,14
03.01.2020132,48134,91132,27134,16
06.01.2020133,78134,07132,71133,13
07.01.2020133134,81132,67133,58
08.01.2020133,76135,27133,24133,29
09.01.2020134,01136,37134,01135,06
10.01.2020135,3136134,77135,57
13.01.2020136,07136,75135,46136,51
14.01.2020136,42137,28135,52137,27
15.01.2020137,41139137,34138,54
16.01.2020138,78139,4138,02139,24
17.01.2020139,62140,4138,86140,16
21.01.2020139,12142,52138,97141,93
22.01.2020142,73143,33141,21141,5
23.01.2020141,29141,77137,52138,34
24.01.2020139,62139,62136,15136,31
27.01.2020134,42136,44134,03135,96
28.01.2020136,14138,92135,49138,26
29.01.2020138,97139,97138,44138,51
30.01.2020137,64138,33136,06138,03
31.01.2020137,6137,97134134,21
03.02.2020134,73137,47134,2135,52
04.02.2020137,08139,44136,69138,97
05.02.2020139,96140,3137,54137,89
06.02.2020137,96139,1136,87138,97
07.02.2020139,05139,16138,03138,9
10.02.2020138,62142,74138,35142,55
11.02.2020143,4144,35142,65144,03
12.02.2020143,45144,46142,43142,98
13.02.2020141,93146,26141,25144,94
14.02.2020144,94145,4143,12144,17
18.02.2020144,03144,13142,61143,65
19.02.2020143,5145,61142,81144,06
20.02.2020143,75144,09141,24143,55
21.02.2020142,93143141,5142,23
24.02.2020139,28140,82137,54138,39
25.02.2020138,79138,85134,32134,82
26.02.2020135,94139,25135,5136,15
27.02.2020134,46137,43133,9133,95
28.02.2020130,4133,24127133,23
02.03.2020133,84139,17133,06138,91
03.03.2020139,46141,76135,62137,24
04.03.2020139,95143,7138,52143,62
05.03.2020140,73142,64138,06139,56
06.03.2020134,92137,6131,83137,05
09.03.2020128,8133,29127,59129,72
10.03.2020133,62133,62127,27132,72
11.03.2020130,39131,65127,36130,27
12.03.2020122,26127,34119,92120,28
13.03.2020124,35125,78117,29125,48
16.03.2020114,37119,92106,4107,04
17.03.2020109,27118,08107,15111,05
18.03.2020104,5110,0396,02105,82
19.03.2020104,95112,89100,74102,33
20.03.2020101,55106,4798,53100,94
23.03.202099,06101,0490,1492,66
24.03.202098,71105,2297,5103,76
25.03.2020102,65112,99100,52108,21
26.03.2020109,51118,69109,51117,91
27.03.2020114,52117,78111,04111,77
30.03.2020113,63117,75112,43116,68
31.03.2020115,68120,25113,9117,69
01.04.2020113,93115,36110,75111,92
02.04.2020111,25116,3110,87116,03
03.04.2020115,08117,23113,72114,61
06.04.2020119,58127,46117,9126,79
07.04.2020129,02130,88126,02126,11
08.04.2020126,36127,99122,25127,25
09.04.2020126,55131,15126,44128,75
13.04.2020128,01128,82122,11122,95
14.04.2020126,42128,94124,18127,82
15.04.2020125,42126,12123,08123,81
16.04.2020125,22128,05123,98127,45
17.04.2020129,74131,54128,61130,72
20.04.2020128,72129,14127,23127,39
21.04.2020125,79126,05123,58124,7
22.04.2020126,53127,48125,55125,81
23.04.2020126,25126,62123,41123,64
24.04.2020124,6126,85122,66125,91
27.04.2020126,96128,6126,1127,42
28.04.2020128,46128,7122,85123
29.04.2020124,27126,98123,01125,55
30.04.2020125,5130,42124,84129,31
01.05.2020127,44127,89124,92127,53
04.05.2020127,76128,06125,56127,44
05.05.2020128,65132,24128,29131,3
06.05.2020125,97128,91125,63125,69
07.05.2020127,29127,5123,37124,24
08.05.2020125,21126,36124,82125,47
11.05.2020125,34126,85124,55126,39
12.05.2020127,06127,7123,87124,01
13.05.2020123,53125,07121,75123,03
14.05.2020122,07126,53121,5126,03
15.05.2020126,44127,96125,31127,49
18.05.2020130,18132,54129,8131,42
19.05.2020131,05135,76130,08134,34
20.05.2020136,2137,07133,04133,34
21.05.2020133,79133,89129,9130,33
22.05.2020129,6130,78128,88130,11
26.05.2020131,42132,91130,14130,45
27.05.2020133,7135,71130,85135,64
28.05.2020137,81140,24137,46138,11
29.05.2020138,44139,65134,95139,39
01.06.2020138,65139,1137,07138,34
02.06.2020138,67141,51138,22141,48
03.06.2020141,65143,21140,67142,53
04.06.2020141,02142,26139,4140,52
05.06.2020141,53142,43139,35141,01
08.06.2020139141,35137,67141,3
09.06.2020140,88141,79138,47138,8
10.06.2020139,25141,22138,75139,91
11.06.2020137,67138,09130,71131,06
12.06.2020134,37136,21131,31134,07
15.06.2020131,81133,66130,41133,3
16.06.2020136,89137,7134,71136,24
17.06.2020136,77137,55136,11136,79
18.06.2020135,8137,69135,54137,4
19.06.2020140,05140,1136,43137,4
22.06.2020136,81137,45136,01136,94
23.06.2020138,1139,05137,54138,11
24.06.2020137,03137,77133,56134,3
25.06.2020134,17135,48131,89135,31
26.06.2020135135,75132,6132,66
29.06.2020133,26133,55131,28131,98
30.06.2020132,1137,82132,06137,04
01.07.2020137,29138,97136,7137,19
02.07.2020138,58139,05137,37137,66
06.07.2020138,57139,6137,96138,6
07.07.2020138,33140,56138,11138,44
08.07.2020138,72139,69137,43138,81
09.07.2020138,81139,56135,34137,68
10.07.2020137,42137,83135,62137,1
13.07.2020138,46141,71138,12138,31
14.07.2020138,23140,61138,16140,4
15.07.2020141,56143,79141,04142,92
16.07.2020142,6142,96141,47142,94
17.07.2020143,8145,28142,23144,66
20.07.2020145,09146,69144,32145,97
21.07.2020146,5147144,17145,01
22.07.2020145,41146,1144,05145,11
23.07.2020145,51147,09143,63144,07
24.07.2020143,71144,34141,88144,22
27.07.2020144,2147,07143,74146,92
28.07.2020147,1147,8145,72145,98
29.07.2020146,38148,18146,04147,59
30.07.2020146,03149,49146,01149,11
31.07.2020148,81151,91148,47151,68
03.08.2020152,19155,42151,73154,51
04.08.2020154155,91153,19155,64
05.08.2020156158,37155,78157,72
06.08.2020158,46163,98157,72161,33
07.08.2020161,95162157,41158,88
10.08.2020159,33159,93157,19158,09
11.08.2020158,87159,48156,66156,93
12.08.2020157,31160,86156,89159,36
13.08.2020158,67159,87158,05158,87
14.08.2020158,67158,77155,74157,05
17.08.2020157,92158,58156,81157,42
18.08.2020157,51160,53157,09160,17
19.08.2020160,04160,98158,37158,58
20.08.2020158,03158,89157,09158,54
21.08.2020158,76159,22157,19158,37
24.08.2020159,75159,75156,21156,76
25.08.2020157,99158,87156,64158,58
26.08.2020157,58160,41157,22159,76
27.08.2020160161,03158,57159,61
28.08.2020159,41160,18158,59160
31.08.2020159,85161,57159,26160,1
01.09.2020160,71162,14159,98162,05
02.09.2020162,1165,82161,82165,33
03.09.2020165,28165,52157,37158,8
04.09.2020159,16160,21155,29157,24
08.09.2020156,23156,27152,5153,51
09.09.2020155,2160,7155,2158,91
10.09.2020158,9161,52157,21158,1
11.09.2020159159,62157,85158,59
14.09.2020159,94161,97159,61160,86
15.09.2020162,25163,91161,7162,28
16.09.2020163,52163,99161,13161,25
17.09.2020160,42160,51158160,47
18.09.2020160,11161,97159,12160,87
21.09.2020159,34161,07157,42160,97
22.09.2020160,35162,48160,1161,51
23.09.2020161,97162,67159,12159,33
24.09.2020158,84159,51156,53157,98
25.09.2020157,43161,46157,25160,84
28.09.2020162,16164,34161,16161,32
29.09.2020161,62163,41161,44162,48
30.09.2020162,92166,79162,75165,37
01.10.2020166,23166,78163,1164,03
02.10.2020162,38164,71162163,55
05.10.2020164,11165,07162,53163,45
06.10.2020164,5164,5160,84161,52
07.10.2020161,7163,49158,95159,91
08.10.2020161,93163,56159,89163,17
09.10.2020163,98165,64162,86165,43
12.10.2020167,08168,96166,19168,55
13.10.2020167,84168,06165,31165,32
14.10.2020166,54166,7162,79163,66
15.10.2020162,05163,23161,21162,99
16.10.2020163,98165,85163,32163,55
19.10.2020164,62165159,42159,99
20.10.2020160,28161,54159,12159,69
21.10.2020159,5162,13159,5161,18
22.10.2020161,37163,23161,25162,38
23.10.2020163,1164,61162,25163,49
26.10.2020162162,95158,96160,48
27.10.2020160,84164,48160,63162,47
28.10.2020159,76161,51158,16158,69
29.10.2020159,46162,45158,13161,19
30.10.2020160,02161,32156,25158,55
02.11.2020161,31163,26160,71162,89
03.11.2020164,64165,49162,9163,14
04.11.2020165,99176,17165,97174,35
05.11.2020174,68176,64170,38170,9
06.11.2020172172,62166,26169,25
09.11.2020175,46176,41165,01165,2
10.11.2020166,04166,96160,49162,56
11.11.2020164,99165,92163,33164,95
12.11.2020164,16166,6163,79165,19
13.11.2020165,46167,03164,51165,78
16.11.2020166,37168,52164,6165,29
17.11.2020164,49166,11164,07165,43
18.11.2020165,1166,33163,42163,5
19.11.2020164,07166,94163,54166,31
20.11.2020166,86168,16166,14166,2
23.11.2020166,15167,21162,14164,34
24.11.2020164,39166,25160,47161,06
25.11.2020161,99162,68159,25160,19
27.11.2020161,62162,19160,29161,47
30.11.2020162,48162,48159,65160,38
01.12.2020161,64162,48159,99161,36
02.12.2020161161,84158,48158,95
03.12.2020158,58159,09156,44157,07
04.12.2020157,16158,22156,66157,95
07.12.2020157,56159,2157,56158,45
08.12.2020156,87159,5156,47158,99
09.12.2020159,69160,17157,66158,7
10.12.2020159,45160,47157,89158,12
11.12.2020157,55159,62157,16159,53
14.12.2020160,1162,87159,09159,5
15.12.2020160,29162,11158,36161,96
16.12.2020162,36163,33160,54160,62
17.12.2020161,89163,97161,24162,7
18.12.2020162,65164,54161,05163,63
21.12.2020160,74161,56158,3160,84
22.12.2020160,53162,38159,64161,83
23.12.2020162162,98159,84159,85
24.12.2020159,92161,87159,85160,72
28.12.2020161,44162,83160,31162,39
29.12.2020163,21165,1162,4163,12
30.12.2020163,51164,8163,16164,27
31.12.2020164,5165,68163,23165,5