Stockscreener 앱 받기
127.42
0.54%
0.69
Zoetis Inc 주식 (ZTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $129.9 | $126.5 | $3.41 | 4,127,684.0 | +0.54% |
| 2026-02-05 | $127.6 | $126.2 | $1.43 | 4,651,212.0 | +0.02% |
| 2026-02-04 | $127.7 | $123.2 | $4.45 | 5,105,595.0 | +3.50% |
| 2026-02-03 | $126.4 | $122.2 | $4.18 | 3,815,728.0 | -2.02% |
| 2026-02-02 | $125.1 | $123.0 | $2.08 | 4,108,631.0 | +0.10% |
| 2026-01-30 | $124.9 | $120.1 | $4.81 | 5,246,464.0 | +2.55% |
| 2026-01-29 | $123.3 | $121.3 | $2.01 | 4,728,489.0 | -0.17% |
| 2026-01-28 | $125.1 | $121.3 | $3.84 | 6,128,662.0 | -2.42% |
| 2026-01-27 | $126.3 | $123.0 | $3.24 | 3,587,316.0 | +0.84% |
| 2026-01-26 | $125.0 | $123.0 | $2.01 | 4,247,433.0 | -0.10% |
| 2026-01-23 | $124.8 | $123.5 | $1.30 | 3,335,062.0 | -0.28% |
| 2026-01-22 | $126.5 | $123.7 | $2.74 | 4,714,652.0 | -0.54% |
| 2026-01-21 | $127.1 | $123.7 | $3.45 | 5,200,721.0 | +1.49% |
| 2026-01-20 | $125.7 | $121.7 | $4.07 | 5,442,247.0 | -1.13% |
| 2026-01-16 | $125.9 | $123.5 | $2.43 | 7,044,963.0 | -0.50% |
| 2026-01-15 | $126.4 | $123.7 | $2.65 | 4,048,679.0 | -0.45% |
| 2026-01-14 | $126.5 | $124.6 | $1.89 | 3,324,464.0 | +0.98% |
| 2026-01-13 | $126.0 | $123.3 | $2.66 | 4,287,894.0 | -0.56% |
| 2026-01-12 | $127.3 | $124.2 | $3.07 | 6,276,406.0 | -1.45% |
| 2026-01-09 | $128.3 | $126.1 | $2.27 | 2,909,174.0 | +0.25% |
| 2026-01-08 | $128.3 | $124.5 | $3.79 | 4,117,788.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $129.9 | $122.2 | $7.74 | 25,936,534.0 | +2.08% |
| 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% |
0.51%
0.32%
자본화:
|
볼륨(24시간):