Premium
Zoetis Inc (ZOE)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 0.449775112444 | 160.08 | 165.24 | 159.47999 | 772 | 161.97909569 | DE |
| 4 | 2.3 | 1.45110410095 | 158.5 | 165.24 | 156 | 615 | 160.11668876 | DE |
| 12 | -7.88 | -4.67156746502 | 168.68 | 176.16 | 155 | 909 | 161.67039031 | DE |
| 26 | -3.6 | -2.1897810219 | 164.4 | 180.32 | 155 | 680 | 164.98329772 | DE |
| 52 | -12.25 | -7.07887893672 | 173.05 | 184.95 | 136.02 | 783 | 161.10521418 | DE |
| 156 | -19.5 | -10.8153078203 | 180.3 | 187 | 131.38 | 376 | 161.76205449 | DE |
| 260 | 34.96 | 27.7813095995 | 125.84 | 221 | 86.55 | 260 | 161.42497861 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 161.08 | -0.4 | -0.25 | 159.9 | 162.5 | 159.47998 | 1913 |
| 1737408420 | 161.47998 | -0.08 | -0.05 | 160.1 | 161.47998 | 159.6 | 554 |
| 1737149220 | 161.56 | -3.68 | -2.23 | 165.22 | 165.22 | 161.56 | 310 |
| 1737062820 | 165.24 | 2.04 | 1.25 | 162.12 | 165.24 | 161.88 | 393 |
| 1736976420 | 163.19999 | 3.44 | 2.15 | 160.08 | 163.19999 | 160.02 | 692 |
| 1736890020 | 159.76 | -3.04 | -1.87 | 162.12 | 162.56 | 156.97998 | 857 |
| 1736803620 | 162.8 | 3.78 | 2.38 | 159.9 | 162.8 | 158.88 | 459 |
| 1736544420 | 159.02 | -0.7 | -0.44 | 159.82 | 160.97998 | 159.02 | 227 |
| 1736458020 | 159.72 | -0.26 | -0.16 | 159.62 | 161 | 159.6 | 340 |
| 1736371620 | 159.97998 | 1.98 | 1.25 | 158.54 | 160 | 157.46 | 350 |
| 1736285220 | 158 | -2.06 | -1.29 | 156.96 | 159.19999 | 156 | 993 |
| 1736198820 | 160.06 | 2.04 | 1.29 | 158.02 | 161.78 | 157.19999 | 466 |
| 1735939620 | 158.02 | 0.26 | 0.16 | 158.12 | 159.06 | 156.8 | 614 |
| 1735853220 | 157.76 | 0.42 | 0.27 | 156.88 | 160.4 | 156.88 | 871 |
| 1735594020 | 157.34 | 0 | 0.00 | 157.8 | 158.4 | 157.34 | 158 |
| 1735334820 | 157.34 | -0.82 | -0.52 | 158.5 | 159.9 | 156.56 | 641 |
| 1734989220 | 158.16 | 0.66 | 0.42 | 158.06 | 159.5 | 157 | 15925 |
| 1734730020 | 157.5 | -1 | -0.63 | 157.04 | 160.04 | 155 | 1100 |
| 1734643620 | 158.5 | -4.7 | -2.88 | 161.78 | 162.12 | 157.6 | 2031 |
| 1734557220 | 163.19999 | 1.38 | 0.85 | 162.38 | 163.47998 | 162.26 | 448 |
| 1734470820 | 161.82 | -5.52 | -3.30 | 166.5 | 168.18 | 161.62 | 807 |
| 1734384420 | 167.34 | -1.64 | -0.97 | 170.04 | 171.16 | 167.34 | 379 |
| 1734125220 | 168.97999 | -1.66 | -0.97 | 170.82 | 171.46 | 168.9 | 545 |
| 1734038820 | 170.63999 | 1.42 | 0.84 | 168.4 | 171.16 | 168.06 | 689 |
| 1733952420 | 169.22 | 0.22 | 0.13 | 168.69999 | 169.97999 | 168.02 | 393 |
| 1733866020 | 169 | -1.42 | -0.83 | 169.08 | 170.19999 | 167.36 | 479 |
| 1733779620 | 170.41999 | 3.16 | 1.89 | 167.63999 | 170.41999 | 166.38 | 963 |
| 1733520420 | 167.26 | 3 | 1.83 | 165.6 | 167.28 | 164.36 | 561 |
| 1733434020 | 164.26 | -3.72 | -2.21 | 166.94 | 167.86 | 164.26 | 673 |
| 1733347620 | 167.97999 | -2.02 | -1.19 | 168.86 | 169.91999 | 167.9 | 423 |
| 1733261220 | 170 | 2.58 | 1.54 | 167.8 | 172.18 | 167.56 | 627 |
| 1733174820 | 167.41999 | 1.42 | 0.86 | 165.32 | 168.18 | 165.02 | 408 |
| 1732915620 | 166 | -2.46 | -1.46 | 168.24 | 168.24 | 165.02 | 177 |
| 1732829220 | 168.46 | -0.32 | -0.19 | 167.36 | 170.08 | 167.3 | 546 |
| 1732742820 | 168.78 | 0.68 | 0.40 | 167.94 | 169.19999 | 166.94 | 449 |
| 1732656420 | 168.1 | -1.16 | -0.69 | 170.24 | 170.44 | 167.02 | 289 |
| 1732570020 | 169.26 | -1.48 | -0.87 | 169.97999 | 170.82 | 168.24 | 557 |
| 1732310820 | 170.74 | 2.08 | 1.23 | 169.02 | 171.08 | 168.76 | 288 |
| 1732224420 | 168.66 | 2.86 | 1.72 | 166.94 | 169.94 | 165.74 | 474 |
| 1732138020 | 165.8 | -1.42 | -0.85 | 167 | 167.5 | 165.26 | 92 |
| 1732051620 | 167.22 | 1.64 | 0.99 | 167.22 | 167.22 | 164.02 | 265 |
| 1731965220 | 165.58 | -0.14 | -0.08 | 166.58 | 167.36 | 164.52 | 332 |
| 1731705960 | 165.72 | 0 | 0.00 | 164.24 | 165.72 | 163.36 | 349 |
| 1731619560 | 165.72 | -1.06 | -0.64 | 167.18 | 168.82 | 164.34 | 1067 |
| 1731533160 | 166.78 | 1.88 | 1.14 | 163.8 | 167.97999 | 163.18 | 1069 |
| 1731446820 | 164.9 | 0.88 | 0.54 | 165.08 | 166.46 | 164.9 | 188 |
| 1731360420 | 164.02 | -0.78 | -0.47 | 166.1 | 167.24 | 164.02 | 717 |
| 1731101220 | 164.8 | 3.08 | 1.90 | 162.13999 | 164.8 | 161.08 | 527 |
| 1731014760 | 161.72 | 2.62 | 1.65 | 159.06 | 161.72 | 157.76 | 430 |
| 1730928360 | 159.1 | -1.5 | -0.93 | 165.8 | 167.36 | 157.82 | 1793 |
| 1730841960 | 160.6 | -0.84 | -0.52 | 161.62 | 162 | 159.12 | 1208 |
| 1730755560 | 161.44 | -7.76 | -4.59 | 167.4 | 176.16 | 155.82 | 1574 |
| 1730496360 | 169.19999 | 3.62 | 2.19 | 166.13999 | 169.19999 | 163.9 | 150 |
| 1730409960 | 165.58 | -1.88 | -1.12 | 168.36 | 168.36 | 164.88 | 229 |
| 1730323560 | 167.46 | -0.94 | -0.56 | 168.68 | 169.94 | 166.94 | 921 |
| 1730237160 | 168.4 | 0.24 | 0.14 | 170.38 | 171.06 | 167.34 | 416 |
| 1730150760 | 168.16 | 1.46 | 0.88 | 166.94 | 168.72 | 166.94 | 195 |
| 1729888020 | 166.69999 | -2.34 | -1.38 | 167.36 | 168.46 | 165.86 | 381 |
| 1729801560 | 169.04 | -6.48 | -3.69 | 174.78 | 175.62 | 166.76 | 643 |
| 1729715160 | 175.52 | 1.04 | 0.60 | 175.42 | 176.44 | 174.78 | 250 |
| 1729628760 | 174.48 | -0.78 | -0.45 | 175.2 | 175.8 | 174.12 | 751 |
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
