Stockscreener 앱 받기
75.65
1.12%
0.84
시장 영업 전:
76.15
0.50
+0.66%
Zoetis Inc 주식 (ZTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $75.69 | $74.17 | $1.52 | 4,089,750.0 | +1.12% |
| 2026-10-09 | $74.85 | $73.00 | $1.85 | 2,912,334.0 | +2.37% |
| 2026-10-08 | $73.75 | $71.15 | $2.60 | 6,176,470.0 | +2.14% |
| 2026-10-07 | $72.09 | $71.11 | $0.975 | 4,128,178.0 | +0.31% |
| 2026-10-06 | $72.30 | $70.59 | $1.71 | 3,435,042.0 | -0.11% |
| 2026-10-05 | $71.47 | $69.00 | $2.47 | 3,644,366.0 | +2.47% |
| 2026-10-02 | $70.10 | $68.77 | $1.33 | 5,260,390.0 | +0.85% |
| 2026-10-01 | $70.90 | $68.92 | $1.98 | 5,347,618.0 | -1.05% |
| 2026-09-30 | $70.77 | $69.52 | $1.25 | 4,444,526.0 | -0.67% |
| 2026-09-29 | $71.70 | $70.00 | $1.70 | 3,519,602.0 | -1.58% |
| 2026-09-28 | $71.68 | $70.08 | $1.60 | 3,907,362.0 | +0.53% |
| 2026-09-25 | $71.08 | $69.52 | $1.56 | 4,166,940.0 | +1.11% |
| 2026-09-24 | $72.38 | $69.93 | $2.45 | 3,368,171.0 | -1.87% |
| 2026-09-23 | $73.55 | $71.55 | $2.00 | 3,829,142.0 | -1.72% |
| 2026-09-22 | $73.46 | $71.24 | $2.22 | 3,840,955.0 | +2.14% |
| 2026-09-21 | $72.47 | $70.26 | $2.21 | 3,940,896.0 | -0.10% |
| 2026-09-18 | $73.05 | $71.40 | $1.65 | 9,872,561.0 | -2.22% |
| 2026-09-17 | $73.44 | $72.00 | $1.44 | 4,027,162.0 | +0.03% |
| 2026-09-16 | $73.90 | $72.92 | $0.98 | 4,590,456.0 | -0.59% |
| 2026-09-15 | $73.78 | $72.72 | $1.06 | 4,079,011.0 | -0.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $75.69 | $68.77 | $6.92 | 34,994,148.0 | +8.33% |
| 2026-09 | $78.00 | $69.52 | $8.48 | 94,500,629.0 | -9.43% |
| 2026-08 | $80.17 | $71.00 | $9.17 | 137,695,588.0 | -0.23% |
| 2026-07 | $79.43 | $72.11 | $7.32 | 118,214,986.0 | +7.54% |
| 2026-06 | $82.98 | $71.47 | $11.51 | 154,074,358.0 | -7.50% |
| 2026-05 | $116.2 | $72.38 | $43.87 | 195,011,477.0 | -32.43% |
| 2026-04 | $123.3 | $113.0 | $10.35 | 67,880,927.0 | -2.74% |
| 2026-03 | $130.1 | $113.3 | $16.76 | 92,526,596.0 | -9.83% |
| 2026-02 | $132.5 | $118.9 | $13.55 | 89,323,580.0 | +5.03% |
| 2026-01 | $131.1 | $120.1 | $11.07 | 92,713,109.0 | -0.79% |
Zoetis Inc 주식 (ZTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $129.6 | $115.6 | $13.99 | 128,020,481.0 | -1.38% |
| 2025-11 | $144.8 | $115.2 | $29.58 | 105,420,129.0 | -11.04% |
| 2025-10 | $148.8 | $140.7 | $8.14 | 63,615,022.0 | -1.52% |
| 2025-09 | $155.4 | $139.3 | $16.04 | 58,802,965.0 | -6.45% |
| 2025-08 | $160.5 | $144.2 | $16.23 | 64,968,323.0 | +7.28% |
| 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% |
0.17%
0.57%
자본화:
|
볼륨(24시간):