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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 171,5959
KAPANIŞ 171,3079

En Düşük

DÜŞÜK 124,15

En Yüksek

YÜKSEK 243,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022242,29243,24233,32234,03
04.01.2022234,02234,02222,14225,12
05.01.2022227227215,6216,56
06.01.2022215,48220,56213,63217,42
07.01.2022217,13217,42210,78211,09
10.01.2022208,12212,6206,16212,6
11.01.2022212213,15208,24212,8
12.01.2022216,04216,31211,16212,81
13.01.2022212,47213,6206,4207
14.01.2022206,94207,4203,41206,18
18.01.2022201,8204,29200,33202,7
19.01.2022202,84205,9200,06200,58
20.01.2022201206,25200,97201,96
21.01.2022203,11203,71200,28200,33
24.01.2022198,05200,14191,52200,07
25.01.2022198,66198,66194,01195,25
26.01.2022195,21196,12188,7189,84
27.01.2022190,34192,78187,57187,66
28.01.2022188,85195,58185,72195,3
31.01.2022196200,46196199,79
01.02.2022200,99202,46196,1198,87
02.02.2022198,49203,41198,49202,17
03.02.2022198,93201,99198,93200,92
04.02.2022200,01201,11197,6199,54
07.02.2022199,91201,99199,52200,32
08.02.2022198,88201,77197,85201,3
09.02.2022203,12205,31201,47202,29
10.02.2022198,38202,4197,67199,37
11.02.2022198,58201,89197,37198,87
14.02.2022197,95199,32194,42196,43
15.02.2022197,79201,45196,54197,76
16.02.2022196,48197,26191,26195,09
17.02.2022195,18195,56192,99193,07
18.02.2022193,03193,23190,42191,32
22.02.2022191,04192,16188,83190,1
23.02.2022190,87191,25186,82187,06
24.02.2022184,01191,7183,02190,95
25.02.2022191,48195,77191,28194,71
28.02.2022192,54195,5191,89193,65
01.03.2022193,91195191,3192,54
02.03.2022193,28197,27193,15196,07
03.03.2022197,15197,29194,45195,87
04.03.2022194,96196,96193,45196,84
07.03.2022195,23195,24187,9188,09
08.03.2022185,77187,35181,16181,39
09.03.2022185,55190,7183,8189,58
10.03.2022187,39189,6186,14189,22
11.03.2022189,95190,28185,17185,29
14.03.2022186,42187,26183,89184,66
15.03.2022186,36189,67185,63189,11
16.03.2022190,7193,71187,47191,92
17.03.2022192,54194,66192,12193,68
18.03.2022196,67197,16193,37195,9
21.03.2022195,21196,66192,5194,71
22.03.2022195,18197,38193,36196,88
23.03.2022196,05196,75190,85191,23
24.03.2022192,01192,34189189,57
25.03.2022190,8191,58188,15189,43
28.03.2022190,23191,42187,6189,37
29.03.2022191,89194,6191,74192,28
30.03.2022191,82192,78189,58191,32
31.03.2022192,45194,9188,49188,59
01.04.2022188,77191,55186,7191,11
04.04.2022191,14191,98187,18188,74
05.04.2022188,74190,74187,69188,4
06.04.2022188,16192,33186,52191,38
07.04.2022191,2199,34190,97197,93
08.04.2022197,79201,32197,59200,09
11.04.2022198,97199,88192,01192,5
12.04.2022192,11193,31187,15187,91
13.04.2022187,99190,07186,05189,52
14.04.2022189,9190,51186,32187,3
18.04.2022186,55187,22181,72182,81
19.04.2022183,24186,41182,78185,94
20.04.2022186190,8185,16187,78
21.04.2022188,58189,08183,71184,72
22.04.2022183,84185,36181,58181,95
25.04.2022180,69181,11176,44180,3
26.04.2022178,96179,68176,81176,97
27.04.2022177,93180,23177,06178,47
28.04.2022179,08182,22178,18181,31
29.04.2022180181,86176,79177,25
02.05.2022176,39177,25171,55174,67
03.05.2022174,68176,87173,59175,14
04.05.2022172,18177,72168176,86
05.05.2022180180,44169,48171,45
06.05.2022169,67171,34167,52169,21
09.05.2022167168,4161,1161,81
10.05.2022163,99164,75159,08162,65
11.05.2022161,87164,11159,26159,9
12.05.2022158,34163,68158,27163,08
13.05.2022165,5168,01164,2165,33
16.05.2022164,64166,21162,26165,5
17.05.2022167,84168,55165166,43
18.05.2022164,8165,2158,1158,86
19.05.2022158,14160,35156,67158,63
20.05.2022161,61162,81159,01162,56
23.05.2022163,71164,85162,35163
24.05.2022162,88163,87161,32163,05
25.05.2022162,45164,57161,57163,03
26.05.2022163,83166,57162,91165,9
27.05.2022167,13172,13167,13172,1
31.05.2022170,68172,76168,76170,93
01.06.2022170,87171,83165,67167,02
02.06.2022167,66172,82166,42172,7
03.06.2022170,77171,06168,63169,01
06.06.2022170,49172,15170171,01
07.06.2022170,7174,22170,7173,78
08.06.2022173,1174,59171,17171,29
09.06.2022170,07171,17166,37166,49
10.06.2022164,12165,18161,42161,49
13.06.2022157,71157,99154,33155,97
14.06.2022154,5158,29154,5157,8
15.06.2022159,14160,23155,5158,07
16.06.2022156,01158,13154,18157,39
17.06.2022157,31161,55156,82158,83
21.06.2022160,27162,77160,16162,01
22.06.2022161,18166,27161,09164,21
23.06.2022166,02169,38165,59169,17
24.06.2022172174,68171,39174,61
27.06.2022173,84175,21172,93173,6
28.06.2022172,96174,67170,01170,12
29.06.2022172175,15170,15173,92
30.06.2022172,44173,55169,83171,89
01.07.2022172,07174,5170,5174,21
05.07.2022172,28174,29169,55174,25
06.07.2022174,87179,88174,4178,5
07.07.2022177,72180177,51179,1
08.07.2022177,5179,47177,08177,98
11.07.2022177,85178,46176,53177,04
12.07.2022176,7179,21173,15173,81
13.07.2022170,4170,97167,05167,81
14.07.2022166,93170,94165,75170,79
15.07.2022173,57175,21173,17174,54
18.07.2022174,84176,29171,28171,76
19.07.2022173,98177,72173,42177,42
20.07.2022177,54178,18175,65176,25
21.07.2022175,77180,75175,77180,6
22.07.2022180,26181,16177,26178,18
25.07.2022178,01178,7174,09175,18
26.07.2022174,88176,75173,96176,38
27.07.2022175,7178,14175,32177,47
28.07.2022177,73183,81177,35182,27
29.07.2022182,2182,88179,9182,55
01.08.2022181182,12179,34179,74
02.08.2022179,82181,56177,61178,83
03.08.2022179,64180,85178,42180,16
04.08.2022181,22181,9172,82174,31
05.08.2022171,74175,08170,65174,61
08.08.2022174,6176,53173,4174,01
09.08.2022173,69173,81169,29169,55
10.08.2022171,96174,25171,84174,06
11.08.2022173,79175,56172,71173,18
12.08.2022175,18175,78172,67175,67
15.08.2022175,17176,17173,24174,45
16.08.2022173,82174,17169,19171,79
17.08.2022171,7174,76171,25172,46
18.08.2022172,46172,94169,76170,17
19.08.2022170,73171,87169,17169,52
22.08.2022167,93168,5164,04165,04
23.08.2022163,43164,36161,91162,42
24.08.2022163,2163,87162,09162,63
25.08.2022163,55165,64162,36165,53
26.08.2022165,71166,24159,66159,89
29.08.2022158,31159,14157,53157,87
30.08.2022158,48158,75156,76157,08
31.08.2022158,16159,41156,21156,53
01.09.2022155,79159,75154,72159,41
02.09.2022160,7161,72156,06156,98
06.09.2022157,76159,53156,22156,84
07.09.2022157,2160,83156,41160,4
08.09.2022158,81160,64154,49158,49
09.09.2022161,51164,61161,06164,31
12.09.2022164,35167,21164,35166,35
13.09.2022162,34163,49160,43160,99
14.09.2022161,18161,71159,29160,23
15.09.2022160,47161,69158,71159,18
16.09.2022158,74158,96155,31157,3
19.09.2022155,99157,28154,96157,19
20.09.2022155,44155,99151,75152,94
21.09.2022153,34155,81150,87151,24
22.09.2022150,1151,49148,96149,46
23.09.2022148,9150,46147,86150,05
26.09.2022149,75151,39148,29148,6
27.09.2022150,09151,14147,77149,4
28.09.2022151,32154150,09152,26
29.09.2022152,06152,56150150,95
30.09.2022150,42152,03148,04148,29
03.10.2022149,28152,85148,31151,35
04.10.2022153,24155,31152,6154,75
05.10.2022152,74155,63152154,59
06.10.2022153,79154,95152,24152,59
07.10.2022151,08151,41146,95147,37
10.10.2022148,1148,1144,44145,78
11.10.2022145,77148,49144,6146,25
12.10.2022146,93148,01145,59145,86
13.10.2022142149,86141,87148,64
14.10.2022149,71150,87145,11145,4
17.10.2022147,13150,41147,01149,79
18.10.2022153,71154,39149,77150,42
19.10.2022149,4150,01145,88148,13
20.10.2022147,51148,22144,17144,43
21.10.2022143,94147,69142,12147,21
24.10.2022148,71150,65148,32149,37
25.10.2022149,26152,55149,26152,3
26.10.2022152,19154,92151,13151,67
27.10.2022152,61152,96149,52151,14
28.10.2022152,1153,88150,52153,28
31.10.2022152,11153,34149,84150,78
01.11.2022151,4154,91150,38152,72
02.11.2022152,87153,21147,19147,36
03.11.2022134,15134,15124,15131,14
04.11.2022131,84133,83127,86133,67
07.11.2022134,18138,65133,53137,86
08.11.2022137,54140,45135,25136,21
09.11.2022135,94135,94132,89133,17
10.11.2022138,32143,02136,75142,61
11.11.2022143,32149,27142,5148,55
14.11.2022149149,55146,38146,45
15.11.2022149,7151,75148,1149,82
16.11.2022149,81151,46147,83148,28
17.11.2022146,6146,88142,72143,6
18.11.2022146,13146,92144,16145,64
21.11.2022145,33148,13143,83147,33
22.11.2022148,09149,2146,79148,63
23.11.2022148,7151,2148,38150,47
25.11.2022150,47150,85148,65150,1
28.11.2022149,46149,98147,82148,13
29.11.2022147,57149,35146,43147,85
30.11.2022148,09154,18146,91154,14
01.12.2022156157,53155,19156,64
02.12.2022154,11157,91152,4157,42
05.12.2022155,63156,67154,58155,33
06.12.2022154,22155,5152,09153,05
07.12.2022152,96153,79149,38150,25
08.12.2022150,53154,35149,2153,68
09.12.2022153,94156,33152,74153,39
12.12.2022154,07154,47152,18152,86
13.12.2022158,21158,48152,08154,97
14.12.2022153,77156,1151,23151,78
15.12.2022149,51151,35148,54148,71
16.12.2022147,31147,57143,92144,46
19.12.2022143,84144,44142,01143,19
20.12.2022142,71143,1140,76142,47
21.12.2022143,22146,15142,78144,92
22.12.2022143,71145,1141,85145,03
23.12.2022144,51145,89143,54145,76
27.12.2022145,91146,15143,57145,3
28.12.2022145,18146,64143,77143,83
29.12.2022145,2148,51145,14148,15
30.12.2022147,2147,79144,74146,55