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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 179,3521
KAPANIŞ 179,1575

En Düşük

DÜŞÜK 144,8

En Yüksek

YÜKSEK 200,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024195,79197,95195,05196,57
03.01.2024195,92195,95192,8192,93
04.01.2024192,85194,93192,01194,04
05.01.2024193,07195,94193,07194,85
08.01.2024194,53196,28192,67196,15
09.01.2024195,55199,83194,05195,94
10.01.2024196,58198,87195,91198,77
11.01.2024198,23198,41195,74196,71
12.01.2024197,68199,56196,87198,94
16.01.2024198,11198,92192,67192,99
17.01.2024191,99193,02189,71190,9
18.01.2024191,43192,82189,17190,5
19.01.2024190,57190,92187,16188,38
22.01.2024190,11194,25190,11191,2
23.01.2024191,55191,94187,79188,1
24.01.2024188,81189,7185,93186,07
25.01.2024185,53187,53185,31187,32
26.01.2024189,21192,88188,97191,52
29.01.2024191,36193189,96192,76
30.01.2024192,87193,51190,44191,43
31.01.2024192,13192,78187,44187,81
01.02.2024188,3189,64185,38189,14
02.02.2024187,39190,18185,62189,04
05.02.2024188,44190,87187,44190,17
06.02.2024192196,51190,87196,14
07.02.2024196,14197,94195,21197,09
08.02.2024196,08197195195,75
09.02.2024195,59198,22195,59197,32
12.02.2024197,74199,62196,45196,69
13.02.2024186,6190,61182,07183,49
14.02.2024185,19186,49182,1184,08
15.02.2024183,86190,34183,86189,65
16.02.2024189,4190,35187,93188,39
20.02.2024187,3189,41186,24186,55
21.02.2024186,66188,86186,66188,38
22.02.2024189,31196,67188,54196,66
23.02.2024197,35198,21194,82197,21
26.02.2024196,9197,99195,46197,04
27.02.2024197,65199,25194,04199
28.02.2024199,3200,5197,1199,94
29.02.2024200,5200,53198,19198,33
01.03.2024196196,23188,49190,82
04.03.2024189,61190,42186,51187,86
05.03.2024187,44187,73184,42185,23
06.03.2024185,3187,24183,23183,53
07.03.2024184,91185,11181,39181,51
08.03.2024182182,98179,84182,16
11.03.2024182,62183,99180,42183,49
12.03.2024183,65183,83180,94181,35
13.03.2024181,6182,97175,99176,23
14.03.2024177,49177,49170,72173,88
15.03.2024173,78175,51171,61172,57
18.03.2024173,74174,28170,41170,69
19.03.2024171,66173,5170,27172,96
20.03.2024172,65173,11169,34170,99
21.03.2024172,73174,33168,02168,32
22.03.2024168,77171,36168,16168,9
25.03.2024169,3169,84167,03167,81
26.03.2024169,21169,23164,11165,67
27.03.2024167,34168,53166,34168,51
28.03.2024168,73171,14167,41169,21
01.04.2024168,99169,49166,12167,02
02.04.2024165,67166,17163,64165,01
03.04.2024165166,26162,64162,97
04.04.2024165,21168,79164,45165,52
05.04.2024165,76169,39165,31165,86
08.04.2024165,88166,89164,04165,69
09.04.2024165,86167,18164,74167,14
10.04.2024164,26164,87162,64163,2
11.04.2024163,32164,29161,26162,73
12.04.2024155,85155,98148,48149,98
15.04.2024151,12155149,24149,77
16.04.2024150,2154,4148,66153,02
17.04.2024153,01153,18151,24151,94
18.04.2024151,63153,67151,17153,11
19.04.2024151,5151,54145,8146,5
22.04.2024150,82151,53144,8145,54
23.04.2024146,25149,9145,18149,56
24.04.2024149,25151,74148,75150,88
25.04.2024150,97153,59150,04153,36
26.04.2024152,63158,74152,63158,42
29.04.2024158,42165,04158,42159,7
30.04.2024159,64162,13158,92159,24
01.05.2024158,17160,78158,04158,5
02.05.2024163,1169,99161,38167,23
03.05.2024170,45171,69166,95167,07
06.05.2024167,35167,62164,88165,95
07.05.2024166,96172,23166,47168,45
08.05.2024167,08167,5161164,92
09.05.2024165,8168,39164,92168,13
10.05.2024168,71169,99168,29169,04
13.05.2024169,43171,56167,8167,91
14.05.2024169,81170,2168,63168,87
15.05.2024170,85174,99170,64173,28
16.05.2024172,78174,84172,56173,71
17.05.2024174,05174,66172,58174,06
20.05.2024173,59174,71172,19174,39
21.05.2024173,47175,78172,52172,79
22.05.2024172,02173,98170,99172,05
23.05.2024172,02172,51169,73170,9
24.05.2024171,57172,27169,73170,07
28.05.2024170,04171,71169,2171,3
29.05.2024169,48173,43169,41170,8
30.05.2024170,68174,17168,31169,44
31.05.2024170172,15167,96169,56
03.06.2024170,04174,27169,98172,37
04.06.2024170,93172,26169,66171,88
05.06.2024172,9176,73172,9175,82
06.06.2024174,52176,9173,99176,78
07.06.2024175,9177,12175,25176,92
10.06.2024176,57179,76176,02178,83
11.06.2024178,5179177,46178,54
12.06.2024179179,13174,8175,85
13.06.2024175,87176,5170,81171,32
14.06.2024170,45171,59168,89170,55
17.06.2024168,3171,62167,32170,9
18.06.2024170,4171,59168,77169,66
20.06.2024169,82171,1167,1168,18
21.06.2024169,38171,79169,35171,09
24.06.2024171,71174,29170,3171,84
25.06.2024171,79172,42167,72167,98
26.06.2024167,21171,51166,45170,9
27.06.2024174,49181,66174,26176,46
28.06.2024176,46177,07173,03173,36
01.07.2024173,26175,46172172,58
02.07.2024172,49175,99172,49174,81
03.07.2024175,44177,67175,26175,6
05.07.2024175,2175,96174,25174,96
08.07.2024175,41177,14174,72175,43
09.07.2024175,69175,73173,32174,24
10.07.2024174,67174,67171,51173,49
11.07.2024174,81178,55174,01177,74
12.07.2024179179,71177,81179,04
15.07.2024178,58180,85177,82177,98
16.07.2024178,1183,22177,78182,91
17.07.2024182184,84180,56182,05
18.07.2024180,56184,24179,17179,23
19.07.2024180,04180,51176,17178,58
22.07.2024180,8182,17178,78180,76
23.07.2024181,13182,18179,25179,38
24.07.2024179,33180,84178,39179,66
25.07.2024181186,45179,76180,76
26.07.2024182,26183,85179,26179,84
29.07.2024180,63183,08179,15181,83
30.07.2024181,97184,79180,04181,83
31.07.2024182,5183,26179,83180,04
01.08.2024181,05183,93180,6182,42
02.08.2024181,6183,53178,53180,59
05.08.2024176,18178,29172,24174,82
06.08.2024185189,82184185,29
07.08.2024186190,22184,5184,77
08.08.2024185,51188,84185,5188,3
09.08.2024188,37189,63185,17185,25
12.08.2024184,86185,25182,34183,81
13.08.2024184,62189,04184,62188,38
14.08.2024188,05188,5182,49183,38
15.08.2024184,52186,17182,71184,08
16.08.2024183,72184,61182,25183,71
19.08.2024183,8184,52182,56184,48
20.08.2024184,48184,76182,9183,6
21.08.2024184,27184,53181,82182,9
22.08.2024183,41184,35181,51182,17
23.08.2024182,86182,94180,18180,9
26.08.2024181,04182,59180,52181,56
27.08.2024181,98183,09181,42182,1
28.08.2024182,1184,61182,1182,91
29.08.2024183,91184,71182,48182,89
30.08.2024183,09184,22180,98183,49
03.09.2024182,71184,75182,46183,57
04.09.2024183,19187,51181,56187,33
05.09.2024187,66188,05185,84186,59
06.09.2024187,46190,44187,06189,23
09.09.2024190,55193,61190,09191,73
10.09.2024191,73192,77187,82191,36
11.09.2024190,71191,15186,44189,99
12.09.2024189,98190,87187,14190,71
13.09.2024190,57192,62190,14191,09
16.09.2024192,25194,45191,21194,25
17.09.2024194,48196,31194195,71
18.09.2024196,8198,39194,37196,48
19.09.2024198,23200,33191,31193,24
20.09.2024192,94194,55191,07192,64
23.09.2024192,81193,66191,08193,59
24.09.2024194,96195,71192,89193,69
25.09.2024193,84195,78190,8191,53
26.09.2024192,12195,16191,87194,87
27.09.2024195,65197,51194,42194,81
30.09.2024195,01196193,58195,38
01.10.2024195,45196191,08194,42
02.10.2024193,52194,39191,26192,46
03.10.2024191,89192,33190190,99
04.10.2024190,99191,87189190,03
07.10.2024190,08190,12186,64187,28
08.10.2024187189,25186,65187,37
09.10.2024187,28190,44187,01190,17
10.10.2024189,76190,77188,92190,28
11.10.2024190,21192,82189,7190,08
14.10.2024190,16193,04189,79192,65
15.10.2024192,28195,82191,94192,39
16.10.2024192195,88191,76194,44
17.10.2024195,71196,55190,89191
18.10.2024191,16193,49190,5193,28
21.10.2024192,48193189,18189,45
22.10.2024188,41189,82187,22189,51
23.10.2024189,4189,98187,56188,99
24.10.2024187,56188,25180,06181,5
25.10.2024181,49182,03179,67180,01
28.10.2024181,53183,1180,7182,76
29.10.2024182,01184,41181,04181,27
30.10.2024179,92183,81179,8182,74
31.10.2024180,22181,58178,74178,78
01.11.2024179,98183,11179,2181,95
04.11.2024176,64179,17173,59175,18
05.11.2024174,56176,8172,25175,27
06.11.2024178,52178,92169,31170,37
07.11.2024172,59174,79169,64174,25
08.11.2024174,25177,1173,22176,82
11.11.2024176,93178,38175176,15
12.11.2024175,39176,51173,75173,96
13.11.2024175,32177,5174,91177,04
14.11.2024177,48178,97173,81174,63
15.11.2024173177,07170,75175,14
18.11.2024174,13177,2173,66176,42
19.11.2024174,88176,5173,24175,56
20.11.2024176,42177,41173,83175,67
21.11.2024175,7177,66174,55176,71
22.11.2024176,35178,07176,28176,96
25.11.2024177178,8176,15178,71
26.11.2024178,45178,65174,84175,7
27.11.2024175,27179,27175176,74
29.11.2024176,93177,81175,24175,25
02.12.2024175,78176,91173,73176,81
03.12.2024176,71181,4176,56176,94
04.12.2024174,6178,5174,54175,32
05.12.2024175,27176,53173,72174,77
06.12.2024174,77177,55174,41176,46
09.12.2024175,88179,78175,08178,15
10.12.2024177,88178,51176,2176,71
11.12.2024176,26178,38175,81177,17
12.12.2024176,95179,7176,56178,84
13.12.2024178,98181,85176,63178,18
16.12.2024177,99179,29175,79175,81
17.12.2024175177,32169,52170,79
18.12.2024170,07170,94166,9167,01
19.12.2024166,59167,44163,37163,52
20.12.2024163,76166,39163,53164,84
23.12.2024164,84165,83162,73164,28
24.12.2024163,7165,04162,74164,7
26.12.2024163,72165,79163,02165,52
27.12.2024164,95166,53163,52164,6
30.12.2024163,89164,05161,45162,24
31.12.2024162,9163,75161,87162,93