Stockscreener 앱 받기
153.42
0.27%
0.3572
Zoetis Inc 주식 (ZTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $154.5 | $153.0 | $1.52 | 473,114.0 | +0.22% |
| 2025-08-14 | $153.4 | $151.2 | $2.19 | 2,564,803.0 | +0.41% |
| 2025-08-13 | $152.8 | $148.9 | $3.84 | 3,330,892.0 | +1.78% |
| 2025-08-12 | $149.9 | $148.3 | $1.57 | 2,225,644.0 | +0.50% |
| 2025-08-11 | $149.8 | $147.3 | $2.46 | 3,065,230.0 | +1.13% |
| 2025-08-08 | $149.0 | $146.3 | $2.72 | 1,972,530.0 | -0.60% |
| 2025-08-07 | $149.0 | $146.9 | $2.10 | 3,759,305.0 | +1.19% |
| 2025-08-06 | $147.3 | $144.2 | $3.05 | 4,986,806.0 | +0.26% |
| 2025-08-05 | $160.1 | $144.5 | $15.54 | 7,334,899.0 | -3.75% |
| 2025-08-04 | $152.6 | $148.8 | $3.83 | 6,241,831.0 | +3.01% |
| 2025-08-01 | $147.8 | $145.1 | $2.69 | 3,145,361.0 | +1.09% |
| 2025-07-31 | $148.8 | $145.3 | $3.47 | 4,853,420.0 | -2.03% |
| 2025-07-30 | $152.3 | $148.6 | $3.67 | 3,028,873.0 | -1.46% |
| 2025-07-29 | $151.0 | $148.5 | $2.50 | 3,060,467.0 | +0.17% |
| 2025-07-28 | $152.5 | $150.3 | $2.13 | 2,253,375.0 | -0.90% |
| 2025-07-25 | $153.4 | $151.2 | $2.14 | 3,324,592.0 | -0.46% |
| 2025-07-24 | $154.0 | $152.2 | $1.82 | 3,313,649.0 | -0.41% |
| 2025-07-23 | $153.8 | $152.4 | $1.47 | 1,600,175.0 | +1.49% |
| 2025-07-22 | $151.3 | $147.2 | $4.06 | 4,560,167.0 | +2.59% |
| 2025-07-21 | $150.1 | $147.3 | $2.82 | 2,996,269.0 | -0.83% |
| 2025-07-18 | $150.9 | $147.6 | $3.26 | 4,703,497.0 | -0.95% |
| 2025-07-17 | $152.3 | $149.4 | $2.84 | 3,555,524.0 | -1.00% |
| 2025-07-16 | $154.0 | $150.9 | $3.07 | 3,915,581.0 | -0.86% |
Zoetis Inc 주식 (ZTS) 연도별 가격 이력
이 심층 분석에서는 Zoetis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zoetis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zoetis Inc 주식 (ZTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $160.1 | $144.2 | $15.80 | 39,100,415.0 | +5.21% |
| 2025-07 | $161.8 | $145.3 | $16.46 | 68,509,017.0 | -6.51% |
| 2025-06 | $172.2 | $154.3 | $17.97 | 58,523,564.0 | -7.52% |
| 2025-05 | $169.8 | $149.0 | $20.80 | 67,358,623.0 | +7.82% |
| 2025-04 | $166.3 | $139.7 | $26.64 | 63,426,917.0 | -5.01% |
| 2025-03 | $177.0 | $158.3 | $18.70 | 46,296,033.0 | -1.55% |
| 2025-02 | $177.4 | $154.3 | $23.08 | 70,652,075.0 | -2.14% |
| 2025-01 | $174.9 | $160.6 | $14.34 | 49,989,051.0 | +4.89% |
Zoetis Inc 주식 (ZTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $181.8 | $161.4 | $20.40 | 45,945,450.0 | -7.42% |
| 2024-11 | $183.1 | $169.3 | $13.80 | 54,785,416.0 | -1.97% |
| 2024-10 | $196.6 | $178.7 | $17.81 | 37,754,948.0 | -8.50% |
| 2024-09 | $200.3 | $181.6 | $18.77 | 36,643,759.0 | +6.48% |
| 2024-08 | $190.2 | $172.2 | $17.98 | 38,660,792.0 | +1.92% |
| 2024-07 | $186.4 | $171.5 | $14.94 | 39,370,359.0 | +3.85% |
| 2024-06 | $181.7 | $166.4 | $15.21 | 45,877,172.0 | +2.24% |
| 2024-05 | $175.8 | $158.0 | $17.74 | 57,965,656.0 | +6.48% |
| 2024-04 | $169.5 | $144.8 | $24.69 | 92,000,198.0 | -5.89% |
| 2024-03 | $196.2 | $164.1 | $32.12 | 80,230,208.0 | -14.68% |
| 2024-02 | $200.5 | $182.1 | $18.46 | 47,426,051.0 | +5.60% |
| 2024-01 | $199.8 | $185.3 | $14.51 | 39,409,101.0 | -4.84% |
Zoetis Inc 주식 (ZTS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $201.9 | $176.0 | $25.94 | 34,816,251.0 | +11.72% |
| 2023-11 | $181.4 | $151.0 | $30.35 | 47,428,689.0 | +12.53% |
| 2023-10 | $177.6 | $153.5 | $24.03 | 37,278,263.0 | -9.76% |
| 2023-09 | $193.3 | $172.8 | $20.56 | 30,996,235.0 | -8.68% |
| 2023-08 | $194.4 | $177.2 | $17.12 | 40,332,199.0 | +1.29% |
| 2023-07 | $195.0 | $166.0 | $28.99 | 39,761,607.0 | +9.22% |
| 2023-06 | $174.7 | $161.6 | $13.06 | 42,441,689.0 | +5.64% |
| 2023-05 | $187.8 | $158.7 | $29.17 | 49,352,837.0 | -7.26% |
| 2023-04 | $177.4 | $164.2 | $13.24 | 26,458,250.0 | +5.61% |
| 2023-03 | $172.0 | $159.4 | $12.59 | 45,016,215.0 | -0.34% |
| 2023-02 | $176.7 | $157.9 | $18.79 | 41,340,953.0 | +0.91% |
| 2023-01 | $177.4 | $141.5 | $35.87 | 48,318,829.0 | +12.92% |
1.18%
0.57%
자본화:
|
볼륨(24시간):