Stockscreener 앱 받기
78.82
0.78%
-0.62
시장 영업 전:
79.22
0.40
+0.51%
Zoetis Inc 주식 (ZTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-08 | $79.67 | $77.70 | $1.97 | 4,933,233.0 | -0.78% |
| 2026-06-05 | $81.19 | $79.42 | $1.77 | 5,319,450.0 | -0.10% |
| 2026-06-04 | $81.63 | $78.64 | $2.99 | 7,334,352.0 | +2.49% |
| 2026-06-03 | $78.74 | $75.63 | $3.11 | 8,096,085.0 | +1.57% |
| 2026-06-02 | $77.21 | $74.87 | $2.34 | 7,667,926.0 | -1.51% |
| 2026-06-01 | $78.48 | $76.59 | $1.89 | 5,045,343.0 | -0.17% |
| 2026-05-29 | $78.88 | $77.44 | $1.44 | 9,287,675.0 | -0.74% |
| 2026-05-28 | $80.20 | $78.25 | $1.95 | 7,682,551.0 | -1.52% |
| 2026-05-27 | $81.14 | $78.73 | $2.41 | 7,850,673.0 | -0.93% |
| 2026-05-26 | $81.31 | $79.94 | $1.37 | 5,682,240.0 | -1.34% |
| 2026-05-22 | $82.34 | $80.13 | $2.21 | 6,328,927.0 | +1.56% |
| 2026-05-21 | $80.42 | $76.21 | $4.21 | 8,560,119.0 | +0.45% |
| 2026-05-20 | $80.44 | $77.25 | $3.19 | 7,398,078.0 | +1.00% |
| 2026-05-19 | $80.36 | $77.59 | $2.77 | 7,289,368.0 | +1.54% |
| 2026-05-18 | $77.95 | $74.20 | $3.75 | 8,818,277.0 | +4.72% |
| 2026-05-15 | $76.90 | $72.38 | $4.52 | 8,942,290.0 | -1.67% |
| 2026-05-14 | $75.75 | $73.98 | $1.77 | 8,710,428.0 | +1.53% |
| 2026-05-13 | $77.84 | $74.29 | $3.55 | 12,801,622.0 | -3.38% |
| 2026-05-12 | $78.67 | $75.11 | $3.56 | 18,097,850.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $81.63 | $74.87 | $6.76 | 43,329,622.0 | +1.45% |
| 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% |
2.72%
0.31%
자본화:
|
볼륨(24시간):