La bourse ferme dans 4 h 14 min

Zoetis Inc. (ZTS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
188,38+1,83 (+0,98 %)
À la clôture : 04:00PM EST
189,33 +0,95 (+0,50 %)
Avant Bourse : 07:00AM EST
Durée:
22 févr. 2023 - 22 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 févr. 2024186,66188,86186,66188,38188,383 178 900
20 févr. 2024187,30189,41186,24186,55186,552 502 800
16 févr. 2024189,40190,35187,93188,39188,391 953 700
15 févr. 2024183,86190,34183,86189,65189,652 725 600
14 févr. 2024185,19186,49182,10184,08184,082 726 800
13 févr. 2024186,60190,61182,07183,49183,494 139 800
12 févr. 2024197,74199,62196,45196,69196,692 469 000
09 févr. 2024195,59198,22195,59197,32197,322 234 100
08 févr. 2024196,08197,00195,00195,75195,751 520 900
07 févr. 2024196,14197,94195,21197,09197,092 017 800
06 févr. 2024192,00196,51190,87196,14196,142 459 300
05 févr. 2024188,44190,87187,44190,17190,172 112 500
02 févr. 2024187,39190,18185,62189,04189,041 177 700
01 févr. 2024188,30189,64185,38189,14189,141 584 200
31 janv. 2024192,13192,78187,44187,81187,812 150 000
30 janv. 2024192,87193,51190,44191,43191,431 607 500
29 janv. 2024191,36193,00189,96192,76192,761 669 900
26 janv. 2024189,21192,88188,97191,52191,521 840 200
25 janv. 2024185,53187,53185,31187,32187,322 530 600
24 janv. 2024188,81189,70185,93186,07186,071 837 700
23 janv. 2024191,55191,94187,79188,10188,101 488 000
22 janv. 2024190,11194,25190,11191,20191,201 890 700
19 janv. 2024190,57190,92187,16188,38188,382 285 100
18 janv. 2024191,43192,82189,17190,50190,503 832 800
18 janv. 20240.432 Dividende
17 janv. 2024191,99193,02189,71190,90190,471 678 000
16 janv. 2024198,11198,92192,67192,99192,552 316 200
12 janv. 2024197,68199,56196,87198,94198,491 726 500
11 janv. 2024198,23198,41195,74196,71196,261 589 500
10 janv. 2024196,58198,87195,91198,77198,321 325 200
09 janv. 2024195,55199,83194,05195,94195,501 983 200
08 janv. 2024194,53196,28192,67196,15195,711 610 600
05 janv. 2024193,07195,94193,07194,85194,411 088 200
04 janv. 2024192,85194,93192,01194,04193,601 851 900
03 janv. 2024195,92195,95192,80192,93192,491 493 000
02 janv. 2024195,79197,95195,05196,57196,131 642 300
29 déc. 2023196,68198,01196,25197,37196,921 007 200
28 déc. 2023197,62198,60196,53197,16196,71880 100
27 déc. 2023195,41197,01194,74196,90196,45766 400
26 déc. 2023194,88196,34194,09195,50195,06814 600
22 déc. 2023195,32195,91192,74194,98194,541 548 400
21 déc. 2023196,00196,98193,90194,66194,222 118 600
20 déc. 2023198,00199,34194,57194,63194,191 833 200
19 déc. 2023197,78198,98197,24198,08197,631 600 300
18 déc. 2023197,81198,14195,60196,72196,271 543 100
15 déc. 2023199,41199,41193,97196,29195,854 058 300
14 déc. 2023198,00201,92198,00200,09199,643 044 400
13 déc. 2023191,78197,67190,94197,41196,962 104 700
12 déc. 2023190,08192,50188,92191,47191,041 899 700
11 déc. 2023185,17190,15184,68189,46189,033 199 200
08 déc. 2023182,08184,85181,47184,60184,181 474 600
07 déc. 2023182,46182,60180,51181,83181,421 088 600
06 déc. 2023180,75183,18180,64182,00181,591 552 900
05 déc. 2023181,29182,04178,86179,65179,241 425 900
04 déc. 2023178,81182,66178,81182,12181,711 559 500
01 déc. 2023176,25179,46175,98179,13178,721 367 200
30 nov. 2023175,04176,86173,63176,67176,272 581 900
29 nov. 2023177,87178,06175,24175,79175,391 524 400
28 nov. 2023178,11178,36176,16176,97176,571 348 900
27 nov. 2023180,03180,79178,47178,79178,391 442 700
24 nov. 2023180,17181,39179,38180,21179,80635 200
22 nov. 2023180,00180,97178,78179,35178,941 501 500
21 nov. 2023176,64179,91175,77178,73178,331 423 800
20 nov. 2023174,32177,00173,90176,06175,661 056 700
17 nov. 2023177,41177,70173,70174,80174,402 425 100
16 nov. 2023175,03176,81173,80176,54176,141 566 900
15 nov. 2023172,49175,65172,48174,62174,221 714 100
14 nov. 2023171,41175,24171,35172,65172,261 421 500
13 nov. 2023168,68169,61167,57168,83168,451 544 900
10 nov. 2023170,51170,51166,24169,32168,942 108 500
09 nov. 2023170,97173,56170,55170,63170,243 479 300
08 nov. 2023168,83171,72167,96170,87170,483 326 300
07 nov. 2023163,09167,45163,07167,16166,782 938 200
06 nov. 2023170,28170,92162,22163,17162,802 112 500
03 nov. 2023164,25164,72159,37162,23161,861 974 700
02 nov. 2023155,31161,83155,22160,91160,554 137 800
01 nov. 2023156,42157,00151,03151,44151,107 269 900
31 oct. 2023157,51158,53156,09157,00156,643 208 900
31 oct. 20230.375 Dividende
30 oct. 2023157,13158,41153,52157,00156,272 756 200
27 oct. 2023157,93157,93155,16156,03155,312 407 100
26 oct. 2023162,27162,29157,88158,07157,342 891 100
25 oct. 2023165,56165,99162,35163,67162,911 273 600
24 oct. 2023166,63168,24166,25167,12166,341 201 400
23 oct. 2023166,58168,58166,01166,50165,731 075 400
20 oct. 2023167,62168,26165,09167,09166,311 932 000
19 oct. 2023169,86171,19167,58168,04167,261 602 300
18 oct. 2023172,92174,06169,45169,54168,751 228 600
17 oct. 2023172,87174,43171,38174,26173,451 716 300
16 oct. 2023175,01176,54173,67175,18174,371 264 400
13 oct. 2023173,42175,73173,00174,38173,571 287 400
12 oct. 2023176,83177,55174,21174,31173,501 306 300
11 oct. 2023176,66177,33175,02176,95176,131 053 600
10 oct. 2023174,29176,79173,55175,63174,811 665 300
09 oct. 2023173,61175,40172,25174,60173,791 215 100
06 oct. 2023171,78175,93170,28175,58174,761 490 600
05 oct. 2023171,19172,58170,01172,00171,202 083 200
04 oct. 2023171,12171,54169,19170,99170,201 673 400
03 oct. 2023171,82172,95169,69170,33169,541 671 800
02 oct. 2023173,20173,36170,58172,73171,931 270 200
*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...