Zoetis (ZTS) - hodnoty kurzu po dnech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
14.1.2019 | 85.34 | 85.70 | 84.41 | 84.50 | -1.82% | 1 592 700 | ||
11.1.2019 | 85.49 | 86.09 | 85.25 | 86.06 | +0.18% | 1 393 900 | ||
10.1.2019 | 85.95 | 86.22 | 85.14 | 85.90 | -0.39% | 1 837 500 | ||
9.1.2019 | 86.54 | 87.25 | 86.03 | 86.23 | -0.36% | 3 158 400 | ||
8.1.2019 | 85.97 | 86.55 | 85.07 | 86.54 | +1.48% | 2 250 300 | ||
7.1.2019 | 84.83 | 86.57 | 84.83 | 85.27 | +0.60% | 2 360 800 | ||
4.1.2019 | 82.94 | 84.87 | 82.51 | 84.76 | +3.92% | 3 383 500 | ||
3.1.2019 | 84.07 | 84.24 | 81.37 | 81.56 | -3.46% | 2 390 900 | ||
2.1.2019 | 84.51 | 85.08 | 83.75 | 84.48 | -1.24% | 2 665 600 | ||
31.12.2018 | 85.27 | 85.59 | 84.60 | 85.54 | +1.24% | 1 485 200 | ||
28.12.2018 | 84.83 | 85.59 | 83.55 | 84.49 | +0.18% | 1 797 300 | ||
27.12.2018 | 81.83 | 84.33 | 81.18 | 84.33 | +1.70% | 2 244 700 | ||
26.12.2018 | 79.61 | 82.94 | 79.14 | 82.92 | +4.59% | 1 869 700 | ||
24.12.2018 | 80.91 | 80.91 | 78.90 | 79.28 | -2.94% | 1 551 400 | ||
21.12.2018 | 82.24 | 83.81 | 81.55 | 81.68 | -0.90% | 4 091 700 | ||
20.12.2018 | 83.14 | 83.71 | 81.46 | 82.42 | -1.23% | 2 850 600 | ||
19.12.2018 | 85.54 | 86.37 | 82.69 | 83.44 | -1.83% | 2 922 800 | ||
18.12.2018 | 85.89 | 86.00 | 83.66 | 84.99 | +0.05% | 2 972 100 | ||
17.12.2018 | 87.59 | 87.61 | 84.21 | 84.94 | -3.97% | 3 374 200 | ||
14.12.2018 | 90.08 | 90.09 | 87.92 | 88.45 | -2.74% | 2 350 900 | ||
13.12.2018 | 91.27 | 92.00 | 90.55 | 90.94 | +0.23% | 1 908 500 | ||
12.12.2018 | 90.68 | 92.05 | 90.66 | 90.73 | +1.03% | 1 630 100 | ||
11.12.2018 | 89.91 | 90.55 | 88.98 | 89.80 | +0.98% | 1 684 400 | ||
10.12.2018 | 88.19 | 89.37 | 87.30 | 88.92 | +0.94% | 1 930 100 | ||
7.12.2018 | 90.44 | 90.58 | 87.51 | 88.09 | -2.57% | 1 768 900 | ||
6.12.2018 | 89.56 | 90.50 | 87.50 | 90.41 | -0.18% | 3 006 400 | ||
5.12.2018 | 93.57 | 90.57 | 0.00% | |||||
4.12.2018 | 93.35 | 94.49 | 90.51 | 90.57 | -3.21% | 2 557 700 | ||
3.12.2018 | 94.64 | 94.67 | 93.04 | 93.57 | -0.32% | 1 969 000 | ||
30.11.2018 | 92.77 | 94.17 | 92.46 | 93.87 | +1.18% | 3 143 500 | ||
29.11.2018 | 92.45 | 93.35 | 91.96 | 92.77 | -0.04% | 1 457 300 | ||
28.11.2018 | 90.70 | 92.97 | 90.33 | 92.80 | +2.88% | 3 411 200 | ||
27.11.2018 | 88.99 | 90.29 | 88.84 | 90.20 | +0.75% | 1 879 300 | ||
26.11.2018 | 89.80 | 90.27 | 88.83 | 89.52 | +0.31% | 1 908 100 | ||
23.11.2018 | 88.23 | 90.24 | 87.90 | 89.24 | +0.63% | 836 300 | ||
21.11.2018 | 88.76 | 89.34 | 88.33 | 88.68 | +0.30% | 2 271 100 | ||
20.11.2018 | 89.35 | 90.09 | 88.08 | 88.41 | -1.88% | 2 606 200 | ||
19.11.2018 | 92.28 | 92.70 | 89.31 | 90.10 | -2.36% | 2 195 800 | ||
16.11.2018 | 91.20 | 92.66 | 91.14 | 92.27 | +0.70% | 1 883 000 | ||
15.11.2018 | 92.19 | 92.19 | 90.32 | 91.62 | -0.93% | 3 887 900 | ||
14.11.2018 | 94.71 | 94.99 | 91.66 | 92.48 | -1.80% | 2 244 100 | ||
13.11.2018 | 94.96 | 95.59 | 93.61 | 94.17 | -0.28% | 1 804 700 | ||
12.11.2018 | 95.18 | 95.57 | 94.14 | 94.43 | -0.89% | 2 375 400 | ||
9.11.2018 | 94.67 | 95.51 | 94.25 | 95.27 | +0.38% | 2 137 700 | ||
8.11.2018 | 94.86 | 95.90 | 94.52 | 94.90 | -0.31% | 1 760 900 | ||
7.11.2018 | 93.49 | 95.46 | 93.49 | 95.19 | +2.61% | 2 613 700 | ||
6.11.2018 | 92.79 | 93.00 | 91.78 | 92.76 | +0.04% | 2 478 900 | ||
5.11.2018 | 93.00 | 93.27 | 90.50 | 92.72 | -0.06% | 3 133 100 | ||
2.11.2018 | 94.36 | 95.30 | 91.64 | 92.77 | -1.58% | 2 685 300 | ||
1.11.2018 | 93.77 | 96.57 | 91.96 | 94.25 | +4.54% | 4 277 000 | ||
31.10.2018 | 91.19 | 91.49 | 90.07 | 90.15 | -0.04% | 4 295 600 | ||
30.10.2018 | 89.25 | 91.05 | 89.04 | 90.18 | +0.59% | 2 446 800 | ||
29.10.2018 | 89.80 | 91.27 | 88.44 | 89.65 | +0.90% | 1 965 600 | ||
26.10.2018 | 89.51 | 90.06 | 87.75 | 88.85 | -1.80% | 2 284 700 | ||
25.10.2018 | 88.96 | 91.12 | 88.00 | 90.47 | +1.91% | 1 745 300 | ||
24.10.2018 | 91.38 | 92.41 | 88.61 | 88.77 | -2.96% | 2 909 600 | ||
23.10.2018 | 91.30 | 92.38 | 89.91 | 91.47 | -1.44% | 2 941 800 | ||
22.10.2018 | 91.73 | 92.93 | 91.16 | 92.80 | +1.45% | 2 750 200 | ||
19.10.2018 | 91.72 | 92.68 | 91.24 | 91.47 | -0.40% | 1 735 400 | ||
18.10.2018 | 92.48 | 92.94 | 91.21 | 91.83 | -1.04% | 1 663 700 | ||
|
Graf Zoetis
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
‹‹ Prvních 60 ‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
David Matulay, InvestingFox
Investovat jako celebrita? I drobný investor může vsadit na oblasti, ke kterým má osobní vztah
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB