Premium
Zoetis Inc (1ZTS)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.22 | 2.44722802134 | 172.44 | 176.66 | 172.44 | 29 | 172.44 | DE |
| 4 | 9.66 | 5.78443113772 | 167 | 177.3 | 163.78 | 36 | 171.44239044 | DE |
| 12 | 12.66 | 7.71951219512 | 164 | 177.3 | 161.68 | 59 | 167.55239171 | DE |
| 26 | 21.91 | 14.1583198708 | 154.75 | 177.3 | 140.3 | 60 | 160.04258118 | DE |
| 52 | 14.16 | 8.71384615385 | 162.5 | 185.95 | 140.3 | 57 | 164.37534657 | DE |
| 156 | 14.16 | 8.71384615385 | 162.5 | 185.95 | 140.3 | 57 | 164.37534657 | DE |
| 260 | 14.16 | 8.71384615385 | 162.5 | 185.95 | 140.3 | 57 | 164.37534657 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727366100 | 172.44 | 0 | 0.00 | 172.44 | 172.44 | 172.44 | 0 |
| 1727279700 | 172.44 | 0 | 0.00 | 172.44 | 172.44 | 172.44 | 0 |
| 1727193300 | 172.44 | 0 | 0.00 | 172.44 | 172.44 | 172.44 | 0 |
| 1727106900 | 172.44 | 0.22 | 0.13 | 172.44 | 172.44 | 172.44 | 29 |
| 1726847700 | 172.22 | 0 | 0.00 | 172.22 | 172.22 | 172.22 | 0 |
| 1726761300 | 172.22 | 0 | 0.00 | 172.22 | 172.22 | 172.22 | 0 |
| 1726674900 | 172.22 | 0 | 0.00 | 172.22 | 172.22 | 172.22 | 0 |
| 1726588500 | 172.22 | 1.98 | 1.16 | 172.22 | 172.22 | 172.22 | 80 |
| 1726502100 | 170.24 | -7.06 | -3.98 | 170.36 | 170.36 | 170.24 | 98 |
| 1726242900 | 177.3 | 0 | 0.00 | 177.3 | 177.3 | 177.3 | 0 |
| 1726156500 | 177.3 | 0 | 0.00 | 177.3 | 177.3 | 177.3 | 0 |
| 1726070100 | 177.3 | 0 | 0.00 | 177.3 | 177.3 | 177.3 | 0 |
| 1725983700 | 177.3 | 0 | 0.00 | 177.3 | 177.3 | 177.3 | 0 |
| 1725897300 | 177.3 | 8.14 | 4.81 | 177.3 | 177.3 | 177.3 | 18 |
| 1725638100 | 169.16 | 5.38 | 3.28 | 169.16 | 169.16 | 169.16 | 20 |
| 1725551700 | 163.78 | 0 | 0.00 | 163.78 | 163.78 | 163.78 | 0 |
| 1725465300 | 163.78 | -3.22 | -1.93 | 163.78 | 163.78 | 163.78 | 2 |
| 1725378900 | 167 | 1.2 | 0.72 | 167 | 167 | 167 | 4 |
| 1725292500 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 0 |
| 1725033300 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 0 |
| 1724946900 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 0 |
| 1724860500 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 0 |
| 1724774100 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 0 |
| 1724687700 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 0 |
| 1724428500 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 0 |
| 1724342100 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 0 |
| 1724255700 | 165.8 | 0 | 0.00 | 165.8 | 165.8 | 165.8 | 0 |
| 1724169300 | 165.8 | -2.16 | -1.29 | 165.8 | 165.8 | 165.8 | 12 |
| 1724082900 | 167.96 | -3.34 | -1.95 | 167.04 | 167.96 | 165.41999 | 70 |
| 1723823700 | 171.3 | 0 | 0.00 | 171.3 | 171.3 | 171.3 | 0 |
| 1723650900 | 171.3 | 0 | 0.00 | 171.3 | 171.3 | 171.3 | 0 |
| 1723564500 | 171.3 | 0 | 0.00 | 171.3 | 171.3 | 171.3 | 0 |
| 1723478100 | 171.3 | 0 | 0.00 | 171.3 | 171.3 | 171.3 | 0 |
| 1723218900 | 171.3 | 0 | 0.00 | 171.3 | 171.3 | 171.3 | 0 |
| 1723132500 | 171.3 | 1.78 | 1.05 | 171.3 | 171.3 | 171.3 | 30 |
| 1723046100 | 169.52 | 0 | 0.00 | 169.52 | 169.52 | 169.52 | 0 |
| 1722959700 | 169.52 | 7.84 | 4.85 | 169.52 | 169.52 | 169.52 | 59 |
| 1722873300 | 161.68 | -5.44 | -3.26 | 161.68 | 161.68 | 161.68 | 4 |
| 1722614100 | 167.12 | 0 | 0.00 | 167.12 | 167.12 | 167.12 | 0 |
| 1722527700 | 167.12 | 0 | 0.00 | 167.12 | 167.12 | 167.12 | 0 |
| 1722441300 | 167.12 | -0.24 | -0.14 | 167.12 | 167.12 | 167.12 | 100 |
| 1722354900 | 167.36 | 0 | 0.00 | 167.36 | 167.36 | 167.36 | 0 |
| 1722268500 | 167.36 | 0 | 0.00 | 167.36 | 167.36 | 167.36 | 0 |
| 1722009300 | 167.36 | 0 | 0.00 | 167.36 | 167.36 | 167.36 | 0 |
| 1721922900 | 167.36 | 2.66 | 1.62 | 167.36 | 167.36 | 167.36 | 100 |
| 1721836500 | 164.69999 | -5.48 | -3.22 | 164.72 | 164.76 | 164.69999 | 237 |
| 1721750100 | 170.18 | 3.26 | 1.95 | 170.18 | 170.18 | 170.18 | 29 |
| 1721663700 | 166.91999 | 2.48 | 1.51 | 166.91999 | 166.91999 | 166.91999 | 1 |
| 1721404500 | 164.44 | 0 | 0.00 | 164.44 | 164.44 | 164.44 | 0 |
| 1721318100 | 164.44 | 0 | 0.00 | 164.44 | 164.44 | 164.44 | 0 |
| 1721231700 | 164.44 | 0 | 0.00 | 164.44 | 164.44 | 164.44 | 0 |
| 1721145300 | 164.44 | 4.16 | 2.60 | 164 | 164.58 | 164 | 169 |
| 1721058900 | 160.28 | 0 | 0.00 | 160.28 | 160.28 | 160.28 | 0 |
| 1720799700 | 160.28 | 0 | 0.00 | 160.28 | 160.28 | 160.28 | 0 |
| 1720713300 | 160.28 | 0 | 0.00 | 160.28 | 160.28 | 160.28 | 0 |
| 1720626900 | 160.28 | 0 | 0.00 | 160.28 | 160.28 | 160.28 | 0 |
| 1720540500 | 160.28 | 0 | 0.00 | 160.28 | 160.28 | 160.28 | 0 |
| 1720454100 | 160.28 | 0 | 0.00 | 160.28 | 160.28 | 160.28 | 0 |
| 1720194900 | 160.28 | 0 | 0.00 | 160.28 | 160.28 | 160.28 | 0 |
| 1720108500 | 160.28 | -2.46 | -1.51 | 160.28 | 160.28 | 160.28 | 8 |
| 1720022100 | 162.74 | 0 | 0.00 | 162.74 | 162.74 | 162.74 | 0 |
| 1719935700 | 162.74 | 0 | 0.00 | 162.74 | 162.74 | 162.74 | 0 |
| 1719849300 | 162.74 | 0 | 0.00 | 162.74 | 162.74 | 162.74 | 0 |
| 1719590100 | 162.74 | 0 | 0.00 | 162.74 | 162.74 | 162.74 | 0 |
| 1719503700 | 162.74 | 4.54 | 2.87 | 162.74 | 162.74 | 162.74 | 328 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
