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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 188,4831
KAPANIŞ 188,6491

En Düşük

DÜŞÜK 141,41

En Yüksek

YÜKSEK 249,27
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021166166,24160,72163,59
05.01.2021163,15165,29162,5164,73
06.01.2021162,92167,91162,67167,15
07.01.2021167,45168,8166,7167
08.01.2021167,4169,88166,69168,11
11.01.2021167,9170,49167,58169,39
12.01.2021169,02169,75164,26166,12
13.01.2021165,1166,05161,64161,95
14.01.2021162,56163,38160,9160,96
15.01.2021161,43162,1159,62161,56
19.01.2021162,37163,95161,25162,57
20.01.2021162,56164,2161,83163,36
21.01.2021162,47165,75162,47164,46
22.01.2021164,65165,2162,64163,33
25.01.2021162,56163,19160,43161,34
26.01.2021161,35161,64158,56159,71
27.01.2021157,99158,28152,55153,15
28.01.2021154,3160,65154,25156,53
29.01.2021155,65156,57152,3154,25
01.02.2021156,2157,04154,25155,58
02.02.2021157,55159,69157,27157,39
03.02.2021157,32158,29155,09155,23
04.02.2021155,35157,26154,58157,13
05.02.2021157,89160,26157,6159,28
08.02.2021160,4161,89158,5160,02
09.02.2021159,81161,79159,01159,83
10.02.2021161,25162,73160,17160,62
11.02.2021161,15164,73160,4164,44
12.02.2021163,61167,75163,61166,71
16.02.2021167,98169,89163,63166,32
17.02.2021165,82169,85165168,9
18.02.2021167,71170,07165,72167,95
19.02.2021167,88168,03159,41160
22.02.2021159161,01158,26160,16
23.02.2021160,37161,8159,24159,52
24.02.2021161,19161,61158,84159,05
25.02.2021158,5159,45155,75156,48
26.02.2021157,14157,46154,95155,24
01.03.2021156,11159,95155,93157,69
02.03.2021158,39159,55155,53157,05
03.03.2021155,35155,81149,19149,32
04.03.2021148,61149142,22144
05.03.2021145,25146,04141,41145,68
08.03.2021148,01149,6145,02145,15
09.03.2021147,5153,49147,35150,14
10.03.2021150,45152,7148,57151,09
11.03.2021152,66153,55152,19152,36
12.03.2021152,2152,85150,68152,57
15.03.2021152,77155,5152,5154,84
16.03.2021155,15156,36154,4155,03
17.03.2021154,18160,38153,6156,17
18.03.2021155,3155,96151,76152,42
19.03.2021152,6154,9151,98153,12
22.03.2021153,04155,91152,6155,63
23.03.2021155,68157,25153,99156,04
24.03.2021155,33157,25155,28155,43
25.03.2021156,09156,09151,73152,88
26.03.2021153,13156,19152,63156,15
29.03.2021155,76159,12155,51158,39
30.03.2021157,31158,27156,5157,04
31.03.2021157,53158,63156,93157,48
01.04.2021157,71158,81156,26157,89
05.04.2021158,56159,3157,69158,41
06.04.2021158,83159,2155,41155,9
07.04.2021155,7158,18155,7157,88
08.04.2021158,9160,77158,63160
09.04.2021160,11160,95158,46159,85
12.04.2021160,07163,15158,52162,51
13.04.2021162,2164161,49163,47
14.04.2021164,01164,84162,63163,08
15.04.2021163,93166,4163,93165,45
16.04.2021166,27168,27166167,63
19.04.2021167,5168,27166,59168,1
20.04.2021167,95169,7167,55168,74
21.04.2021169,58171,16168,88170,15
22.04.2021169,71170,11167,84169,07
23.04.2021169171,3168,53170,54
26.04.2021170,88171,18169,01169,8
27.04.2021169,59170,79169,12169,75
28.04.2021169,63172,17169,43171,72
29.04.2021172,09174,84171,76174,52
30.04.2021173,7174,85172,52173,03
03.05.2021174,7176,23173,35175,24
04.05.2021174,43174,82172,42173,77
05.05.2021174,2174,68172,34173,86
06.05.2021167,25168,63165,22167,52
07.05.2021169,19173,26169171,55
10.05.2021172173,24170,77171,17
11.05.2021169,9171,15169,29170,23
12.05.2021169,53170,36167,46168,04
13.05.2021168,37171,27167,83170,85
14.05.2021171,71172,98170,85172,29
17.05.2021172,25172,98170,04170,27
18.05.2021169,27170,98168,63170,11
19.05.2021169,05171,35167,81171,28
20.05.2021171,52175,98170,78175,8
21.05.2021176,55177,71175,11176,02
24.05.2021177,05178,71175,98176,4
25.05.2021176176,73174,46176,62
26.05.2021178,01178,49174,78175,32
27.05.2021175176,51174,34174,67
28.05.2021176,2178,15175,57176,68
01.06.2021177,36177,48173,83174,19
02.06.2021174174,94172,23172,95
03.06.2021172,37174,52171,88173,82
04.06.2021174,83176,08174,07175,2
07.06.2021175,41176,74174,49175,1
08.06.2021175,89176,22173,13174,1
09.06.2021175,4176,91174,65176,69
10.06.2021176,98182,85176,98182,1
11.06.2021182182,64179,61182,2
14.06.2021182,07184,77181,19184,58
15.06.2021184,66186,1183,89185,67
16.06.2021186186,84183,36184,11
17.06.2021184,09186,93183,78186,44
18.06.2021184,75186,94184,49185,39
21.06.2021185,55187,32183,66186,6
22.06.2021186,53187185,88186,62
23.06.2021186186,55185,28186,12
24.06.2021186,92187,37184,98185,38
25.06.2021185,5187,29184,5187,23
28.06.2021187,34187,93185,64187,08
29.06.2021187,09188,19186,09187,99
30.06.2021188,11188,53185,58186,36
01.07.2021187189,46186,61189,29
02.07.2021189,87193,04189,76192,7
06.07.2021191,61194,33191,61194,02
07.07.2021195,21197,63193,3197,4
08.07.2021195,8197,25193,38196,96
09.07.2021197,12198,4196,16197,5
12.07.2021197,91199,3197,47198,33
13.07.2021198,61200,57198,2199,31
14.07.2021200,06202,04199,55201,28
15.07.2021201,28201,28199,02200,24
16.07.2021199,89200,24197,55199,68
19.07.2021198,47199,5195,56197,83
20.07.2021197,24201,45197,24200,11
21.07.2021200,87200,87197,11198,04
22.07.2021198,53200,91198,35200,54
23.07.2021201,74203,94200,65203,59
26.07.2021202,61202,84200,17200,82
27.07.2021201,32202,7201,02201,87
28.07.2021202,29203,91201,59203,27
29.07.2021203,98205,67203,62204,12
30.07.2021202,46204,2202,23202,7
02.08.2021203,48204,41201,34202,11
03.08.2021203204,33202,27204,1
04.08.2021204,17207203,25204,79
05.08.2021198203,97195,61203,84
06.08.2021204,2204,2200,13201,88
09.08.2021202,37202,96198,67199,72
10.08.2021200,18200,88198,19198,76
11.08.2021198,48199,89196,96197,41
12.08.2021197,5200,42197,18199,84
13.08.2021200,51201,61199,59201,48
16.08.2021201,61204,85201,03204,78
17.08.2021204,55206,72204,55206,6
18.08.2021206,23206,82203,16203,33
19.08.2021203,01208,05202,68206,44
20.08.2021206,62208,26206,61207,05
23.08.2021207,71208,56205,99206,47
24.08.2021206,09206,96204,49204,99
25.08.2021204,39205,08202,98204,43
26.08.2021204,8205,49203,36204,02
27.08.2021204,68206,19203,23203,82
30.08.2021203,82206,99203,8205,89
31.08.2021205,81206,08203,08204,56
01.09.2021204,56206,47203,48206,44
02.09.2021207,43209,26206,72209,22
03.09.2021208,22210,1207,15209,69
07.09.2021209,48209,87205,46207,81
08.09.2021207209,41206,5209,33
09.09.2021209,5210205,86206,02
10.09.2021206,71207,85206,34207
13.09.2021208,55208,99202,21205
14.09.2021205206,5203,37203,55
15.09.2021203,7205,18202,37203,96
16.09.2021204,03204,19201,4202,77
17.09.2021200,53202,53197,88198,49
20.09.2021196,67199,88195,79198,62
21.09.2021199,58201,8199,14201,01
22.09.2021202,48203,58200,34201,35
23.09.2021202,17205,98202,17204,71
24.09.2021204,44205,58203,76204,73
27.09.2021204,01204,01196,52197,8
28.09.2021196,01196,25191,33192,77
29.09.2021194,71196,64192,59194,99
30.09.2021195,94198,12194,05194,14
01.10.2021194,14197,7192,43196,19
04.10.2021195,18195,99190,93193,69
05.10.2021195,22197,5193,66196,46
06.10.2021195,67196,07193,45195,78
07.10.2021196,95201,44196,95199,01
08.10.2021200200,66196,47197,88
11.10.2021197,56199,1196,03197,65
12.10.2021198,89199,37195,77197,15
13.10.2021196,97198,95195,79197,46
14.10.2021198,82201,77198,82200,39
15.10.2021201,13202,8200,12202,22
18.10.2021201,98202,93200,76202,73
19.10.2021203,8206,17203,72204,44
20.10.2021205,85206,61204,84206,31
21.10.2021207,08208,78205,31208,62
22.10.2021208,03209,08206,84208,51
25.10.2021208,81211,77207,1211,52
26.10.2021211211,74208210,52
27.10.2021210,26211,07209209,58
28.10.2021209,84213,42209,58212,67
29.10.2021213,16216,92212,74216,2
01.11.2021215,82217,64212,96213,6
02.11.2021214,76215,39211,31212,2
03.11.2021211,91213208,78211,13
04.11.2021214217,9213217,77
05.11.2021218218,49214,72216,73
08.11.2021218,12218,39215,76217,8
09.11.2021217,69220,36217,36220,22
10.11.2021219,46220,81216,03216,58
11.11.2021216,98217,32215,38215,69
12.11.2021216,71217,61215,42216,85
15.11.2021217,15217,31215,65216,06
16.11.2021216,05221,55216,05220,18
17.11.2021221222,61217,43221,87
18.11.2021224,32226,33223,52225,54
19.11.2021226,5228,33224,2226,43
22.11.2021226,7228,89224,34224,34
23.11.2021223,09225,31220,9223,66
24.11.2021223,64224,96221,07223,17
26.11.2021220,68225,96218,5219,32
29.11.2021221,45225,56220,69223,55
30.11.2021222,8226,35220,52222,04
01.12.2021222,35224,78219,25219,66
02.12.2021220223,95219,5223,19
03.12.2021224,86226,11220,48223,33
06.12.2021222,89225220,99222,97
07.12.2021225,46227,48224,03225,7
08.12.2021227,54229,85226,74229,62
09.12.2021229,5230,99227,31230,16
10.12.2021229,9231,91229,24231,45
13.12.2021231,55233,03229232,36
14.12.2021230230,99226,44228,07
15.12.2021230,27232,26227,18232,08
16.12.2021232,12234,07230,8232,81
17.12.2021232,58236,4232,23234,31
20.12.2021233,99234,55230,15234,26
21.12.2021236237,98232,58237,64
22.12.2021238,14241,7237,64241,57
23.12.2021241,7244,39240,69242,51
27.12.2021244,39246,72243,08246,51
28.12.2021247247,84243,64244,25
29.12.2021244,02247,85243,64247,03
30.12.2021247,05249,27244,96245,16
31.12.2021245,16246,99243,74244,03