Stockscreener 앱 받기
78.92
1.54%
1.20
시간 외 거래:
79.38
0.46
+0.58%
Zoetis Inc 주식 (ZTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-05-11 | $82.12 | $76.38 | $5.74 | 15,635,605.0 | -7.44% |
| 2026-05-08 | $87.58 | $81.10 | $6.48 | 17,173,706.0 | -5.13% |
| 2026-05-07 | $91.64 | $85.31 | $6.33 | 29,970,126.0 | -21.50% |
| 2026-05-06 | $115.1 | $110.9 | $4.19 | 5,268,876.0 | -1.17% |
| 2026-05-05 | $113.5 | $111.3 | $2.24 | 3,371,586.0 | -0.12% |
| 2026-05-04 | $114.2 | $112.1 | $2.09 | 3,091,344.0 | -1.30% |
| 2026-05-01 | $116.2 | $113.8 | $2.49 | 3,050,136.0 | -0.70% |
| 2026-04-30 | $115.5 | $113.8 | $1.74 | 4,297,128.0 | +1.00% |
| 2026-04-29 | $115.9 | $113.0 | $2.94 | 3,400,793.0 | -2.42% |
| 2026-04-28 | $118.3 | $116.1 | $2.22 | 2,972,516.0 | -1.04% |
| 2026-04-27 | $119.7 | $116.6 | $3.08 | 3,160,294.0 | +0.86% |
| 2026-04-24 | $117.0 | $115.4 | $1.64 | 4,065,196.0 | +0.70% |
| 2026-04-23 | $117.6 | $115.0 | $2.65 | 4,532,123.0 | -1.24% |
| 2026-04-22 | $119.9 | $116.6 | $3.31 | 3,489,768.0 | -0.56% |
| 2026-04-21 | $123.2 | $117.8 | $5.46 | 3,727,669.0 | -3.70% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $116.2 | $72.38 | $43.87 | 149,510,582.0 | -31.36% |
| 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% |
0.12%
0.03%
자본화:
|
볼륨(24시간):