La bourse est fermée

Zoetis Inc. (ZTS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
166,44+2,29 (+1,40 %)
À la clôture : 04:05PM EDT
166,44 0,00 (0,00 %)
Échanges après Bourse : 07:58PM EDT
Durée:
01 avr. 2022 - 01 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 2023165,10166,49164,03166,44166,441 705 000
30 mars 2023163,83164,65163,18164,15164,151 318 400
29 mars 2023166,57166,80161,28162,66162,662 512 200
28 mars 2023165,57166,00164,04165,04165,041 098 300
27 mars 2023166,05166,80164,31165,71165,711 273 500
24 mars 2023161,00164,94159,97164,18164,181 864 900
23 mars 2023162,00165,45159,39161,24161,243 560 800
22 mars 2023165,39165,94161,32161,38161,381 475 600
21 mars 2023166,65166,99165,14166,24166,242 453 500
20 mars 2023164,00165,95163,70165,82165,822 145 800
17 mars 2023167,29168,39163,65164,47164,473 605 100
16 mars 2023162,51166,84162,25166,31166,312 040 500
15 mars 2023162,00163,68160,12163,57163,571 824 100
14 mars 2023165,96166,86162,47164,56164,561 911 300
13 mars 2023161,99164,89159,85163,41163,412 772 100
10 mars 2023163,00163,36160,07161,53161,533 326 400
09 mars 2023168,89170,44167,13167,49167,491 527 500
08 mars 2023166,80169,13166,70168,64168,64960 100
07 mars 2023169,60170,91166,83167,03167,031 287 600
06 mars 2023170,80171,98169,62169,67169,671 489 500
03 mars 2023170,41170,71168,13170,56170,561 663 200
02 mars 2023166,42169,32166,07168,58168,581 606 700
01 mars 2023165,96167,94165,96167,57167,571 594 200
28 févr. 2023165,20168,55165,04167,00167,002 935 200
27 févr. 2023168,00168,41164,99165,47165,471 183 700
24 févr. 2023167,00168,07163,91166,33166,331 843 200
23 févr. 2023167,38169,73166,17169,50169,501 769 000
22 févr. 2023168,40169,11165,87166,43166,432 103 800
21 févr. 2023171,53172,08168,66169,84169,841 791 300
17 févr. 2023172,15173,29170,26172,03172,031 954 500
16 févr. 2023173,63176,48172,50173,93173,931 951 100
15 févr. 2023171,90175,27170,75175,02175,022 510 800
14 févr. 2023173,44176,66168,94171,90171,903 532 400
13 févr. 2023158,14163,31158,08163,14163,142 349 200
10 févr. 2023159,81160,29157,87158,33158,332 338 200
09 févr. 2023163,17164,72160,54160,81160,811 868 400
08 févr. 2023164,80165,00161,22162,07162,072 031 900
07 févr. 2023163,57166,31162,77165,57165,571 755 200
06 févr. 2023166,36166,37164,07164,93164,931 929 600
03 févr. 2023168,76169,42166,44167,80167,801 994 400
02 févr. 2023167,27171,26166,71171,00171,002 620 200
01 févr. 2023165,45168,75164,48167,81167,812 878 400
31 janv. 2023164,50165,71162,62165,49165,492 692 000
30 janv. 2023164,00165,63163,82164,70164,701 950 600
27 janv. 2023166,98167,69164,50165,18165,181 831 700
26 janv. 2023166,87168,30166,12168,24168,241 530 700
25 janv. 2023165,44166,72163,78165,51165,511 804 400
24 janv. 2023166,80169,57164,83165,89165,892 361 800
23 janv. 2023162,39167,55161,36166,75166,752 724 900
20 janv. 2023162,87164,94162,08163,81163,814 856 000
19 janv. 2023159,19163,16158,71161,95161,952 907 700
19 janv. 20230.375 Dividende
18 janv. 2023160,42162,34159,52159,97159,602 738 100
17 janv. 2023160,69162,38159,01159,57159,203 349 900
13 janv. 2023158,58161,40158,38160,92160,542 466 800
12 janv. 2023157,59160,46156,81159,91159,542 540 900
11 janv. 2023156,00158,56154,93157,90157,533 270 800
10 janv. 2023147,11154,69147,11154,36154,002 639 100
09 janv. 2023149,00149,52147,00147,06146,721 700 500
06 janv. 2023146,59148,62141,52147,64147,291 761 200
05 janv. 2023147,35148,18144,27145,45145,111 560 900
04 janv. 2023149,02150,81147,96148,96148,611 796 100
03 janv. 2023148,66148,79145,21146,85146,511 840 600
30 déc. 2022147,20147,79144,74146,55146,211 249 500
29 déc. 2022145,20148,51145,14148,15147,801 298 900
28 déc. 2022145,18146,64143,77143,83143,491 443 900
27 déc. 2022145,91146,15143,57145,30144,96957 900
23 déc. 2022144,51145,89143,54145,76145,421 017 900
22 déc. 2022143,71145,10141,85145,03144,691 541 800
21 déc. 2022143,22146,15142,78144,92144,581 647 500
20 déc. 2022142,71143,10140,76142,47142,142 045 900
19 déc. 2022143,84144,44142,01143,19142,851 833 700
16 déc. 2022147,31147,57143,92144,46144,125 216 000
15 déc. 2022149,51151,35148,54148,71148,361 947 400
14 déc. 2022153,77156,10151,23151,78151,422 182 000
13 déc. 2022158,21158,48152,08154,97154,613 655 900
12 déc. 2022154,07154,47152,18152,86152,501 851 800
09 déc. 2022153,94156,33152,74153,39153,033 274 900
08 déc. 2022150,53154,35149,20153,68153,322 267 500
07 déc. 2022152,96153,79149,38150,25149,902 444 100
06 déc. 2022154,22155,50152,09153,05152,691 964 800
05 déc. 2022155,63156,67154,58155,33154,972 087 400
02 déc. 2022154,11157,91152,40157,42157,051 946 100
01 déc. 2022156,00157,53155,19156,64156,272 367 800
30 nov. 2022148,09154,18146,91154,14153,784 194 100
29 nov. 2022147,57149,35146,43147,85147,501 767 100
28 nov. 2022149,46149,98147,82148,13147,781 633 300
25 nov. 2022150,47150,85148,65150,10149,75889 500
23 nov. 2022148,70151,20148,38150,47150,121 445 900
22 nov. 2022148,09149,20146,79148,63148,281 628 500
21 nov. 2022145,33148,13143,83147,33146,981 998 900
18 nov. 2022146,13146,92144,16145,64145,302 410 500
17 nov. 2022146,60146,88142,72143,60143,262 816 800
16 nov. 2022149,81151,46147,83148,28147,932 358 500
15 nov. 2022149,70151,75148,10149,82149,472 916 100
14 nov. 2022149,00149,55146,38146,45146,112 492 800
11 nov. 2022143,32149,27142,50148,55148,204 129 600
10 nov. 2022138,32143,02136,75142,61142,284 381 500
09 nov. 2022135,94135,94132,89133,17132,863 186 200
08 nov. 2022137,54140,45135,25136,21135,892 552 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...