Zoetis (ZTS) - hodnoty kurzu po týdnech
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] | ||
---|---|---|---|---|---|---|---|---|
2.10.2024 | 193.52 | 194.39 | 191.26 | 192.46 | -0.10% | 1 233 300 | ||
20.9.2024 | 192.94 | 194.55 | 191.07 | 192.64 | +10.19% | 3 520 700 | ||
2.7.2024 | 172.49 | 175.99 | 172.49 | 174.81 | +0.83% | 2 454 200 | ||
28.6.2024 | 176.46 | 177.07 | 173.03 | 173.36 | +1.32% | 4 189 600 | ||
21.6.2024 | 169.38 | 171.79 | 169.35 | 171.09 | +0.16% | 4 899 700 | ||
29.5.2024 | 169.48 | 173.43 | 169.41 | 170.80 | -0.73% | 3 071 200 | ||
22.5.2024 | 172.02 | 173.98 | 170.99 | 172.05 | +15.03% | 1 575 700 | ||
23.4.2024 | 146.25 | 149.90 | 145.18 | 149.56 | -2.32% | 4 315 300 | ||
18.4.2024 | 151.63 | 153.67 | 151.17 | 153.11 | +2.08% | 4 772 800 | ||
12.4.2024 | 155.85 | 155.98 | 148.48 | 149.98 | -9.58% | 11 577 200 | ||
5.4.2024 | 165.76 | 169.39 | 165.31 | 165.86 | -1.98% | 3 663 900 | ||
28.3.2024 | 168.73 | 171.14 | 167.41 | 169.21 | +0.18% | 3 395 600 | ||
22.3.2024 | 168.77 | 171.36 | 168.16 | 168.90 | -2.13% | 2 840 500 | ||
15.3.2024 | 173.78 | 175.51 | 171.61 | 172.57 | -5.27% | 3 399 500 | ||
8.3.2024 | 182.00 | 182.98 | 179.84 | 182.16 | -4.54% | 6 518 000 | ||
1.3.2024 | 196.00 | 196.23 | 188.49 | 190.82 | -3.25% | 3 724 300 | ||
23.2.2024 | 197.35 | 198.21 | 194.82 | 197.21 | +4.68% | 2 391 100 | ||
16.2.2024 | 189.40 | 190.35 | 187.93 | 188.39 | -4.53% | 1 953 700 | ||
9.2.2024 | 195.59 | 198.22 | 195.59 | 197.32 | +4.38% | 2 234 100 | ||
2.2.2024 | 187.39 | 190.18 | 185.62 | 189.04 | -1.30% | 1 177 700 | ||
26.1.2024 | 189.21 | 192.88 | 188.97 | 191.52 | +1.66% | 1 840 200 | ||
19.1.2024 | 190.57 | 190.92 | 187.16 | 188.38 | -5.31% | 2 285 100 | ||
12.1.2024 | 197.68 | 199.56 | 196.87 | 198.94 | +2.09% | 1 726 500 | ||
5.1.2024 | 193.07 | 195.94 | 193.07 | 194.85 | -1.28% | 1 088 200 | ||
29.12.2023 | 196.68 | 198.01 | 196.25 | 197.37 | +1.22% | 1 007 200 | ||
22.12.2023 | 195.32 | 195.91 | 192.74 | 194.98 | -0.67% | 1 548 400 | ||
15.12.2023 | 199.41 | 199.41 | 193.97 | 196.29 | +6.33% | 4 058 300 | ||
8.12.2023 | 182.08 | 184.85 | 181.47 | 184.60 | +3.05% | 1 474 600 | ||
1.12.2023 | 176.25 | 179.46 | 175.98 | 179.13 | -0.60% | 1 367 200 | ||
24.11.2023 | 180.17 | 181.39 | 179.38 | 180.21 | +3.09% | 635 200 | ||
17.11.2023 | 177.41 | 177.70 | 173.70 | 174.80 | +3.23% | 2 425 100 | ||
10.11.2023 | 170.51 | 170.51 | 166.24 | 169.32 | +4.37% | 2 108 500 | ||
3.11.2023 | 164.25 | 164.72 | 159.37 | 162.23 | +3.97% | 1 974 700 | ||
27.10.2023 | 157.93 | 157.93 | 155.16 | 156.03 | -6.62% | 2 407 100 | ||
20.10.2023 | 167.62 | 168.26 | 165.09 | 167.09 | -4.19% | 1 932 000 | ||
13.10.2023 | 173.42 | 175.73 | 173.00 | 174.38 | -0.69% | 1 287 400 | ||
6.10.2023 | 171.78 | 175.93 | 170.28 | 175.58 | +0.91% | 1 490 600 | ||
29.9.2023 | 175.59 | 175.59 | 173.79 | 173.98 | -1.53% | 1 498 500 | ||
22.9.2023 | 177.06 | 178.09 | 174.97 | 176.68 | -1.99% | 1 281 800 | ||
15.9.2023 | 180.29 | 183.45 | 179.09 | 180.25 | -2.98% | 3 257 500 | ||
8.9.2023 | 187.22 | 187.75 | 184.72 | 185.78 | -3.51% | 1 562 200 | ||
1.9.2023 | 192.97 | 193.35 | 191.18 | 192.52 | +5.30% | 1 174 300 | ||
25.8.2023 | 183.08 | 185.01 | 181.44 | 182.82 | +0.68% | 879 700 | ||
18.8.2023 | 181.05 | 182.42 | 180.03 | 181.57 | -4.86% | 2 027 200 | ||
11.8.2023 | 188.48 | 191.60 | 188.18 | 190.83 | +6.82% | 1 742 900 | ||
4.8.2023 | 180.14 | 182.46 | 178.34 | 178.63 | -5.94% | 1 827 500 | ||
28.7.2023 | 190.50 | 191.28 | 187.86 | 189.90 | +3.48% | 1 899 800 | ||
21.7.2023 | 172.53 | 184.85 | 172.53 | 183.51 | +6.57% | 4 346 600 | ||
14.7.2023 | 171.66 | 173.37 | 171.12 | 172.19 | +3.02% | 2 455 900 | ||
7.7.2023 | 168.23 | 168.64 | 166.00 | 167.14 | -2.95% | 1 315 400 | ||
30.6.2023 | 173.29 | 174.68 | 171.67 | 172.21 | +2.28% | 2 061 100 | ||
23.6.2023 | 169.10 | 169.68 | 167.19 | 168.37 | -1.39% | 2 412 100 | ||
16.6.2023 | 172.23 | 172.97 | 170.27 | 170.74 | +4.69% | 3 287 700 | ||
9.6.2023 | 163.73 | 164.23 | 162.95 | 163.09 | -5.12% | 1 346 600 | ||
2.6.2023 | 166.96 | 172.47 | 166.51 | 171.88 | +4.33% | 3 056 300 | ||
26.5.2023 | 165.66 | 166.63 | 164.35 | 164.74 | -8.25% | 1 909 400 | ||
19.5.2023 | 180.83 | 182.14 | 179.19 | 179.55 | -2.22% | 1 755 200 | ||
12.5.2023 | 184.38 | 184.63 | 181.79 | 183.62 | -1.41% | 1 267 700 | ||
5.5.2023 | 180.00 | 187.82 | 176.91 | 186.23 | +5.94% | 4 224 400 | ||
28.4.2023 | 174.23 | 177.04 | 174.06 | 175.78 | -0.63% | 1 606 700 | ||
|
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 |
Popis stránky
Okénko BIG EXPERT
David Matulay, InvestingFox
Tesla představila vlastní autonomní taxi. Je projekt od AI společnosti podhodnocený?
David Varga, Fintokei
Otázka návykovosti prop tradingu a jak se s ní ve Fintokei vypořádáváme
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česká ekonomika získává dynamiku. Táhne ji hlavně spotřeba domácností
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu