Dati storici Zoetis - ZTS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	146,25	165,04	145,18	154,77	4.509.089	13,75	9,40%
1 Mese	164,86	169,39	144,80	154,77	4.400.565	-4,86	-2,95%
3 Mesi	192,00	200,5341	144,80	170,58	3.658.747	-32,00	-16,67%
6 Mesi	157,13	201,92	144,80	174,93	2.758.619	2,87	1,83%
1 Anno	175,80	201,92	144,80	175,64	2.319.773	-15,80	-8,99%
3 Anni	173,70	249,27	124,1483	177,44	2.067.824	-13,70	-7,89%
5 Anni	101,24	249,27	90,14	161,02	2.043.124	58,76	58,04%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	159,70	1,28	0,81%	158,42	165,04	158,42	4.849.557
27 Apr 2024	158,42	5,06	3,30%	153,37	158,74	152,63	5.236.448
26 Apr 2024	153,36	2,48	1,64%	150,97	153,59	150,04	4.567.199
25 Apr 2024	150,88	1,32	0,88%	149,26	151,74	148,75	3.636.267
24 Apr 2024	149,56	4,02	2,76%	146,25	149,8989	145,18	4.314.524
23 Apr 2024	145,54	-0,96	-0,66%	150,82	151,53	144,80	4.545.074
20 Apr 2024	146,50	-6,61	-4,32%	151,50	151,54	145,80	6.228.772
19 Apr 2024	153,11	1,17	0,77%	151,90	153,67	151,17	4.772.848
18 Apr 2024	151,94	-1,08	-0,71%	152,21	153,18	151,24	3.270.369
17 Apr 2024	153,02	3,25	2,17%	150,78	154,40	148,66	4.967.564
16 Apr 2024	149,77	-0,21	-0,14%	152,09	155,00	149,2425	8.667.338
13 Apr 2024	149,98	-12,75	-7,84%	155,70	155,9794	148,48	11.577.251
12 Apr 2024	162,73	-0,47	-0,29%	163,32	164,29	161,26	2.290.439
11 Apr 2024	163,20	-3,94	-2,36%	164,51	164,87	162,64	2.665.710
10 Apr 2024	167,14	1,45	0,88%	165,86	167,18	164,74	1.829.531
09 Apr 2024	165,69	-0,17	-0,10%	167,48	167,48	164,04	2.301.373
06 Apr 2024	165,86	0,34	0,21%	165,76	169,39	165,31	3.663.866
05 Apr 2024	165,52	2,55	1,56%	165,18	168,793	164,45	4.306.075
04 Apr 2024	162,97	-2,04	-1,24%	165,05	166,255	162,64	2.481.027
03 Apr 2024	165,01	-2,01	-1,20%	165,78	166,17	163,64	2.391.531
02 Apr 2024	167,02	-2,19	-1,29%	169,72	169,72	166,12	1.896.517