ストックスクリーナーアプリを入手
164.84
0.81%
1.32
アフターアワーズ：
164.84
Zoetis Inc (ZTS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $166.4 | $163.5 | $2.86 | 5,302,372.0 | +0.81% |
| 2024-12-19 | $167.4 | $163.4 | $4.07 | 3,597,279.0 | -2.09% |
| 2024-12-18 | $170.9 | $166.9 | $4.03 | 2,511,126.0 | -2.21% |
| 2024-12-17 | $177.3 | $169.5 | $7.79 | 2,897,056.0 | -2.86% |
| 2024-12-16 | $179.3 | $175.8 | $3.50 | 1,902,768.0 | -1.33% |
| 2024-12-13 | $181.8 | $176.6 | $5.22 | 1,597,746.0 | -0.37% |
| 2024-12-12 | $179.7 | $176.6 | $3.14 | 1,841,583.0 | +0.94% |
| 2024-12-11 | $178.4 | $175.8 | $2.56 | 1,615,383.0 | +0.26% |
| 2024-12-10 | $178.5 | $176.2 | $2.31 | 1,506,857.0 | -0.81% |
| 2024-12-09 | $179.8 | $175.1 | $4.70 | 2,210,207.0 | +0.96% |
| 2024-12-06 | $177.6 | $174.4 | $3.14 | 2,480,864.0 | +0.97% |
| 2024-12-05 | $176.5 | $173.7 | $2.81 | 2,407,618.0 | -0.31% |
| 2024-12-04 | $178.5 | $174.5 | $3.96 | 2,602,128.0 | -0.92% |
| 2024-12-03 | $181.4 | $176.6 | $4.84 | 2,593,158.0 | +0.07% |
| 2024-12-02 | $176.9 | $173.7 | $3.18 | 2,335,429.0 | +0.89% |
| 2024-11-29 | $177.8 | $175.2 | $2.56 | 1,436,344.0 | -0.84% |
| 2024-11-27 | $179.3 | $175.0 | $4.27 | 2,245,414.0 | +0.59% |
| 2024-11-26 | $178.6 | $174.8 | $3.81 | 1,968,516.0 | -1.68% |
| 2024-11-25 | $178.8 | $176.2 | $2.65 | 3,968,318.0 | +0.99% |
| 2024-11-22 | $178.1 | $176.3 | $1.79 | 1,778,318.0 | +0.14% |
Zoetis Inc (ZTS) 株の年ごとの株価履歴
この詳細な分析では、Zoetis Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はZTS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Zoetis Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のZoetis Inc (ZTS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $181.8 | $163.4 | $18.48 | 42,703,946.0 | -5.94% |
| 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% |
2023年のZoetis Inc (ZTS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のZoetis Inc (ZTS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $158.5 | $140.8 | $17.72 | 44,243,242.0 | -4.92% |
| 2022-11 | $154.9 | $124.1 | $30.76 | 62,047,515.0 | +2.23% |
| 2022-10 | $155.6 | $141.9 | $13.76 | 39,664,930.0 | +1.68% |
| 2022-09 | $167.2 | $147.8 | $19.44 | 41,026,344.0 | -5.26% |
| 2022-08 | $182.1 | $156.2 | $25.91 | 33,686,196.0 | -14.25% |
| 2022-07 | $183.8 | $165.8 | $18.06 | 25,232,987.0 | +6.07% |
| 2022-06 | $175.2 | $154.2 | $21.03 | 32,519,866.0 | +0.68% |
| 2022-05 | $180.4 | $156.7 | $23.77 | 54,744,168.0 | -3.57% |
| 2022-04 | $201.3 | $176.4 | $24.88 | 42,422,913.0 | -6.01% |
| 2022-03 | $197.4 | $181.2 | $16.22 | 49,016,968.0 | -2.61% |
| 2022-02 | $205.3 | $183.0 | $22.28 | 49,222,883.0 | -3.07% |
| 2022-01 | $243.2 | $185.7 | $57.52 | 59,241,943.0 | -18.13% |
0.10%
0.69%
大文字化:
|
ボリューム (24 時間):