Premium
Zoetis Inc (Z1TS34)
BOV
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 | -1.26 | -2.00381679389 | 62.88 | 62.96 | 61.32 | 3807 | 62.40604427 | DR |
| 4 | -0.9 | -1.43953934741 | 62.52 | 65.18 | 59.46 | 8479 | 62.27934412 | DR |
| 12 | -8 | -11.4909508762 | 69.62 | 70 | 59.46 | 3864 | 63.09399268 | DR |
| 26 | -1.8 | -2.83822138127 | 63.42 | 70 | 59.46 | 2446 | 63.8266178 | DR |
| 52 | 2.76 | 4.68909276249 | 58.86 | 70 | 47.1 | 2660 | 58.73126593 | DR |
| 156 | -1.6925 | -2.67324777887 | 63.3125 | 70 | 40.5875 | 2690 | 56.22704873 | DR |
| 260 | 22.42 | 57.193877551 | 39.2 | 88.5025 | 37.575 | 2754 | 57.03693321 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 61.62 | 0.18 | 0.29 | 61.52 | 62 | 61.52 | 29 |
| 1737667740 | 61.44 | -0.97 | -1.55 | 61.58 | 61.62 | 61.44 | 16 |
| 1737581400 | 62.41 | 0 | 0.00 | 62.41 | 62.41 | 62.41 | 0 |
| 1737495000 | 62.41 | -0.16 | -0.26 | 62.88 | 62.96 | 62.41 | 15161 |
| 1737408600 | 62.57 | 0 | 0.00 | 62.57 | 62.57 | 62.57 | 0 |
| 1737149400 | 62.57 | -1.09 | -1.71 | 65 | 65.18 | 62.57 | 3965 |
| 1737062940 | 63.66 | 1.19 | 1.90 | 62.86 | 63.66 | 62.86 | 16 |
| 1736976540 | 62.47 | -0.29 | -0.46 | 62.94 | 62.94 | 62.47 | 6 |
| 1736890140 | 62.76 | 0 | 0.00 | 62.76 | 62.76 | 62.76 | 0 |
| 1736803740 | 62.76 | 0.78 | 1.26 | 62.9 | 63.29 | 62.69 | 2770 |
| 1736544540 | 61.98 | -0.58 | -0.93 | 62.57 | 62.57 | 61.98 | 764 |
| 1736458140 | 62.56 | 0 | 0.00 | 62.56 | 62.56 | 62.56 | 0 |
| 1736371740 | 62.56 | 0.82 | 1.33 | 62.56 | 62.56 | 62.56 | 32 |
| 1736285400 | 61.74 | -0.94 | -1.50 | 60.07 | 62.28 | 60.07 | 411 |
| 1736198940 | 62.68 | 0.44 | 0.71 | 62.68 | 62.68 | 62.68 | 1 |
| 1735939740 | 62.24 | -0.34 | -0.54 | 59.46 | 65.17 | 59.46 | 103718 |
| 1735853400 | 62.58 | -0.06 | -0.10 | 62.58 | 62.58 | 62.58 | 253 |
| 1735594200 | 62.64 | -0.86 | -1.35 | 62.52 | 62.82 | 62.52 | 26 |
| 1735334940 | 63.5 | 0.01 | 0.02 | 63.5 | 63.5 | 63.5 | 977 |
| 1735248540 | 63.49 | 0.01 | 0.02 | 63.56 | 63.6 | 63.49 | 24 |
| 1734989340 | 63.48 | 1.32 | 2.12 | 63.65 | 63.66 | 63.4 | 256 |
| 1734730200 | 62.16 | -0.7 | -1.11 | 62.56 | 63.12 | 62.16 | 336 |
| 1734643800 | 62.86 | -2.75 | -4.19 | 66.15 | 66.15 | 62.65 | 6352 |
| 1734557400 | 65.61 | 0.79 | 1.22 | 65 | 65.989999 | 65 | 4144 |
| 1734470940 | 64.819999 | -2.45 | -3.64 | 67.41 | 67.41 | 64.819999 | 29 |
| 1734384540 | 67.27 | -0.14 | -0.21 | 67.38 | 67.48 | 67.27 | 64 |
| 1734125400 | 67.41 | 0 | 0.00 | 67.41 | 67.41 | 67.41 | 0 |
| 1734039000 | 67.41 | 0.31 | 0.46 | 67.62 | 67.62 | 67.41 | 4591 |
| 1733952540 | 67.099999 | 0.46 | 0.69 | 67.62 | 67.62 | 67.099999 | 3000 |
| 1733866140 | 66.64 | -1.33 | -1.96 | 68.04 | 68.04 | 66.64 | 29 |
| 1733779740 | 67.97 | 0.84 | 1.25 | 67.36 | 68.13 | 66.769999 | 142 |
| 1733520600 | 67.13 | 1.68 | 2.57 | 66.06 | 67.13 | 66.06 | 3590 |
| 1733434200 | 65.45 | -1.12 | -1.68 | 65.25 | 65.459999 | 64.69 | 317 |
| 1733347800 | 66.569999 | -0.98 | -1.45 | 67.2 | 67.2 | 66.08 | 911 |
| 1733261340 | 67.55 | 0.33 | 0.49 | 68.38 | 68.38 | 66.989999 | 987 |
| 1733174940 | 67.22 | 1.3 | 1.97 | 66.849999 | 67.22 | 65.819999 | 4199 |
| 1732915740 | 65.92 | -1.08 | -1.61 | 66.709999 | 67.32 | 65.379999 | 1372 |
| 1732829400 | 67 | 1.82 | 2.79 | 65.599999 | 67 | 65.43 | 384 |
| 1732743000 | 65.18 | 1.52 | 2.39 | 65.18 | 65.18 | 65.18 | 1518 |
| 1732656600 | 63.66 | -0.84 | -1.30 | 63.89 | 63.89 | 63.54 | 5345 |
| 1732570140 | 64.5 | 0.32 | 0.50 | 64.739999 | 64.739999 | 63.6 | 813 |
| 1732310940 | 64.18 | 0.21 | 0.33 | 63.66 | 64.319999 | 63.66 | 861 |
| 1732224600 | 63.97 | 0.31 | 0.49 | 64.26 | 64.26 | 63.97 | 4919 |
| 1732051800 | 63.66 | 0.54 | 0.86 | 63.12 | 63.75 | 63.12 | 454 |
| 1731965340 | 63.12 | -1.44 | -2.23 | 64.55 | 64.55 | 62.94 | 42 |
| 1731619800 | 64.56 | 0 | 0.00 | 64.56 | 64.56 | 64.56 | 0 |
| 1731533400 | 64.56 | 0.72 | 1.13 | 62.02 | 64.56 | 62.02 | 4974 |
| 1731446940 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1731360540 | 63.84 | 0.36 | 0.57 | 63.84 | 63.84 | 63.84 | 160 |
| 1731101400 | 63.48 | 1.8 | 2.92 | 63.68 | 63.68 | 63.24 | 20 |
| 1731014940 | 61.68 | 1.28 | 2.12 | 60.4 | 61.68 | 60.4 | 51 |
| 1730928600 | 60.4 | -2.66 | -4.22 | 64 | 64.68 | 60.4 | 2656 |
| 1730842200 | 63.06 | -0.68 | -1.07 | 62.75 | 63.52 | 62.51 | 119 |
| 1730755800 | 63.74 | -3.08 | -4.61 | 69.62 | 70 | 62.51 | 4658 |
| 1730496600 | 66.819999 | 2.02 | 3.12 | 64.26 | 66.819999 | 64.26 | 1680 |
| 1730410200 | 64.8 | -2.8 | -4.14 | 64.61 | 65.16 | 64.61 | 4690 |
| 1730323800 | 67.6 | 1.17 | 1.76 | 69.32 | 69.32 | 66.2 | 28 |
| 1730237340 | 66.43 | 1.7 | 2.63 | 66.64 | 66.64 | 64.75 | 82 |
| 1730151000 | 64.73 | 0 | 0.00 | 64.73 | 64.73 | 64.73 | 1 |
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
