XNYS
Datos históricos de Zoetis Inc.
Zoetis Inc. · ZTS
$74.75
▼ -0.06 (-0.08%)
Última operación · 10/10/2026, 18:44:21 UTC
- Variación en el periodo
- −46.98%
- Máximo
- US$148.30
- 22 de octubre de 2025
- Mínimo
- US$68.77
- 2 de octubre de 2026
- Volumen medio diario
- 5.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 73.04 | 74.85 | 73.00 | 74.81 | +2.37% | 2.91 M |
| 8 oct 2026 | 71.36 | 73.75 | 71.15 | 73.08 | +2.14% | 6.18 M |
| 7 oct 2026 | 71.73 | 72.09 | 71.12 | 71.55 | +0.31% | 4.13 M |
| 6 oct 2026 | 71.88 | 72.30 | 70.59 | 71.33 | −0.11% | 3.44 M |
| 5 oct 2026 | 69.41 | 71.47 | 69.00 | 71.41 | +2.47% | 3.64 M |
| 2 oct 2026 | 69.12 | 70.10 | 68.77 | 69.69 | +0.85% | 5.26 M |
| 1 oct 2026 | 70.00 | 70.90 | 68.92 | 69.10 | −1.05% | 5.35 M |
| 30 sep 2026 | 70.55 | 70.77 | 69.52 | 69.83 | −0.67% | 4.44 M |
| 29 sep 2026 | 71.40 | 71.70 | 70.00 | 70.30 | −1.58% | 3.52 M |
| 28 sep 2026 | 70.50 | 71.68 | 70.08 | 71.43 | +0.53% | 3.91 M |
| 25 sep 2026 | 70.00 | 71.08 | 69.52 | 71.05 | +1.11% | 4.17 M |
| 24 sep 2026 | 71.85 | 72.38 | 69.93 | 70.27 | −1.87% | 3.37 M |
| 23 sep 2026 | 72.75 | 73.55 | 71.55 | 71.61 | −1.72% | 3.83 M |
| 22 sep 2026 | 71.98 | 73.46 | 71.24 | 72.86 | +2.14% | 3.84 M |
| 21 sep 2026 | 72.06 | 72.48 | 70.26 | 71.33 | −0.10% | 3.95 M |
| 18 sep 2026 | 72.57 | 73.05 | 71.40 | 71.40 | −2.22% | 9.88 M |
| 17 sep 2026 | 73.35 | 73.45 | 72.00 | 73.02 | +0.03% | 4.04 M |
| 16 sep 2026 | 73.47 | 73.90 | 72.92 | 73.00 | −0.59% | 4.59 M |
| 15 sep 2026 | 72.91 | 73.78 | 72.72 | 73.43 | −0.33% | 4.08 M |
| 14 sep 2026 | 74.20 | 74.82 | 73.49 | 73.67 | +0.96% | 3.77 M |
| 11 sep 2026 | 73.24 | 73.50 | 71.50 | 72.97 | +0.15% | 5.24 M |
| 10 sep 2026 | 73.07 | 73.40 | 72.35 | 72.86 | −0.61% | 5.41 M |
| 9 sep 2026 | 73.50 | 74.08 | 73.09 | 73.31 | −0.34% | 5.45 M |
| 8 sep 2026 | 74.80 | 75.10 | 73.48 | 73.56 | −2.97% | 5.66 M |
| 4 sep 2026 | 75.08 | 75.84 | 74.83 | 75.81 | −0.63% | 4.17 M |
| 3 sep 2026 | 77.01 | 78.00 | 74.74 | 76.29 | +0.16% | 3.13 M |
| 2 sep 2026 | 77.46 | 77.85 | 75.88 | 76.17 | −1.40% | 4.48 M |
| 1 sep 2026 | 77.91 | 77.93 | 76.15 | 77.25 | +0.19% | 4 M |
| 31 ago 2026 | 77.00 | 77.21 | 75.62 | 77.10 | −0.31% | 5.81 M |
| 28 ago 2026 | 75.20 | 77.71 | 75.20 | 77.34 | +3.09% | 4.85 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.