Stockscreener 앱 받기
77.34
3.09%
2.32
시장 영업 전:
77.08
-0.26
-0.34%
Zoetis Inc 주식 (ZTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $77.71 | $75.20 | $2.51 | 4,843,704.0 | +3.09% |
| 2026-08-27 | $76.91 | $74.93 | $1.98 | 3,970,744.0 | -3.22% |
| 2026-08-26 | $78.75 | $76.55 | $2.20 | 4,843,333.0 | +0.30% |
| 2026-08-25 | $77.45 | $75.88 | $1.57 | 3,472,697.0 | +0.16% |
| 2026-08-24 | $78.20 | $76.48 | $1.72 | 4,065,547.0 | -0.72% |
| 2026-08-21 | $78.59 | $75.18 | $3.41 | 5,047,835.0 | +3.61% |
| 2026-08-20 | $77.29 | $74.94 | $2.36 | 3,913,567.0 | -2.16% |
| 2026-08-19 | $77.46 | $74.62 | $2.84 | 5,250,862.0 | +3.68% |
| 2026-08-18 | $74.48 | $72.88 | $1.60 | 4,024,943.0 | +1.36% |
| 2026-08-17 | $73.10 | $71.00 | $2.10 | 6,551,897.0 | -1.11% |
| 2026-08-14 | $76.37 | $73.61 | $2.76 | 4,449,349.0 | -2.70% |
| 2026-08-13 | $75.84 | $73.01 | $2.83 | 7,317,133.0 | +3.13% |
| 2026-08-12 | $74.39 | $71.99 | $2.40 | 7,164,911.0 | -2.40% |
| 2026-08-11 | $75.83 | $74.09 | $1.73 | 4,128,111.0 | +0.69% |
| 2026-08-10 | $74.98 | $71.45 | $3.53 | 9,601,683.0 | +2.99% |
| 2026-08-07 | $79.25 | $72.19 | $7.06 | 12,754,291.0 | -5.97% |
| 2026-08-06 | $79.60 | $73.71 | $5.89 | 17,740,127.0 | +3.87% |
| 2026-08-05 | $76.65 | $72.98 | $3.67 | 10,080,172.0 | -2.17% |
| 2026-08-04 | $76.42 | $74.99 | $1.43 | 7,608,576.0 | -1.37% |
| 2026-08-03 | $80.17 | $76.85 | $3.32 | 5,056,073.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $80.17 | $71.00 | $9.17 | 136,729,259.0 | +0.08% |
| 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% |
2.36%
0.70%
자본화:
|
볼륨(24시간):