Zoetis Inc【ZOE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Zoetis Inc (ZOE)

164.70

-1.28

(-0.77%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	164.36	-2.48	-1.49	166.96	167.44	164.24	318
1738272420	166.84	3.3	2.02	164.26	166.97998	163.78	270
1738186020	163.54	0.66	0.41	163.66	164.47998	163.02	362
1738099620	162.88	-2.12	-1.28	165.88	166.66	162.88	637
1738013220	165	3.56	2.21	159.52	165	158.04	2085
1737754020	161.44	1.44	0.90	159.97998	161.47998	155.58	738
1737667620	160	-0.32	-0.20	159.78	160.78	157.36	619
1737581220	160.32	-0.76	-0.47	161.32	161.63999	159.13999	3141
1737494820	161.08	-0.4	-0.25	159.9	162.5	159.47998	1913
1737408420	161.47998	-0.08	-0.05	160.1	161.47998	159.6	554
1737149220	161.56	-3.68	-2.23	165.22	165.22	161.56	310
1737062820	165.24	2.04	1.25	162.12	165.24	161.88	393
1736976420	163.19999	3.44	2.15	160.08	163.19999	160.02	692
1736890020	159.76	-3.04	-1.87	162.12	162.56	156.97998	857
1736803620	162.8	3.78	2.38	159.9	162.8	158.88	459
1736544420	159.02	-0.7	-0.44	159.82	160.97998	159.02	227
1736458020	159.72	-0.26	-0.16	159.62	161	159.6	340
1736371620	159.97998	1.98	1.25	158.54	160	157.46	350
1736285220	158	-2.06	-1.29	156.96	159.19999	156	993
1736198820	160.06	2.04	1.29	158.02	161.78	157.19999	466
1735939620	158.02	0.26	0.16	158.12	159.06	156.8	614
1735853220	157.76	0.42	0.27	156.88	160.4	156.88	871
1735594020	157.34	0	0.00	157.8	158.4	157.34	158
1735334820	157.34	-0.82	-0.52	158.5	159.9	156.56	641
1734989220	158.16	0.66	0.42	158.06	159.5	157	15925
1734730020	157.5	-1	-0.63	157.04	160.04	155	1100
1734643620	158.5	-4.7	-2.88	161.78	162.12	157.6	2031
1734557220	163.19999	1.38	0.85	162.38	163.47998	162.26	448
1734470820	161.82	-5.52	-3.30	166.5	168.18	161.62	807
1734384420	167.34	-1.64	-0.97	170.04	171.16	167.34	379
1734125220	168.97999	-1.66	-0.97	170.82	171.46	168.9	545
1734038820	170.63999	1.42	0.84	168.4	171.16	168.06	689
1733952420	169.22	0.22	0.13	168.69999	169.97999	168.02	393
1733866020	169	-1.42	-0.83	169.08	170.19999	167.36	479
1733779620	170.41999	3.16	1.89	167.63999	170.41999	166.38	963
1733520420	167.26	3	1.83	165.6	167.28	164.36	561
1733434020	164.26	-3.72	-2.21	166.94	167.86	164.26	673
1733347620	167.97999	-2.02	-1.19	168.86	169.91999	167.9	423
1733261220	170	2.58	1.54	167.8	172.18	167.56	627
1733174820	167.41999	1.42	0.86	165.32	168.18	165.02	408
1732915620	166	-2.46	-1.46	168.24	168.24	165.02	177
1732829220	168.46	-0.32	-0.19	167.36	170.08	167.3	546
1732742820	168.78	0.68	0.40	167.94	169.19999	166.94	449
1732656420	168.1	-1.16	-0.69	170.24	170.44	167.02	289
1732570020	169.26	-1.48	-0.87	169.97999	170.82	168.24	557
1732310820	170.74	2.08	1.23	169.02	171.08	168.76	288
1732224420	168.66	2.86	1.72	166.94	169.94	165.74	474
1732138020	165.8	-1.42	-0.85	167	167.5	165.26	92
1732051620	167.22	1.64	0.99	167.22	167.22	164.02	265
1731965220	165.58	-0.14	-0.08	166.58	167.36	164.52	332
1731705960	165.72	0	0.00	164.24	165.72	163.36	349
1731619560	165.72	-1.06	-0.64	167.18	168.82	164.34	1067
1731533160	166.78	1.88	1.14	163.8	167.97999	163.18	1069
1731446820	164.9	0.88	0.54	165.08	166.46	164.9	188
1731360420	164.02	-0.78	-0.47	166.1	167.24	164.02	717
1731101220	164.8	3.08	1.90	162.13999	164.8	161.08	527
1731014760	161.72	2.62	1.65	159.06	161.72	157.76	430
1730928360	159.1	-1.5	-0.93	165.8	167.36	157.82	1793
1730841960	160.6	-0.84	-0.52	161.62	162	159.12	1208
1730755560	161.44	-7.76	-4.59	167.4	176.16	155.82	1574
1730496360	169.19999	3.62	2.19	166.13999	169.19999	163.9	150

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관