Zoetis Inc【Z1TS34】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Zoetis Inc (Z1TS34)

62.10

0.00

(0.00%)

마감 05 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.18	0.290697674419	61.92	63.65	61.85	3976	62.16259935	DR
4	2.03	3.37939071084	60.07	65.18	60.07	2606	62.33494475	DR
12	0.08	0.128990648178	62.02	68.38	59.46	4211	63.0388583	DR
26	-2.23	-3.46650085497	64.33	70	59.46	2605	63.73203256	DR
52	3.37	5.73812361655	58.73	70	47.1	2640	58.85003006	DR
156	-4.1975	-6.33130962706	66.2975	70	40.5875	2690	56.2468656	DR
260	22.9	58.4183673469	39.2	88.5025	37.575	2750	57.07612134	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738704600	62.1	0	0.00	62.1	62.1	62.1	0
1738618200	62.1	-0.54	-0.86	61.85	63.18	61.85	11818
1738358940	62.64	-0.33	-0.52	62.83	62.83	62.64	12
1738272540	62.97	0.63	1.01	63.36	63.43	62.97	18
1738186140	62.34	0	0.00	62.34	62.34	62.34	0
1738099740	62.34	-0.84	-1.33	61.92	63.65	61.92	4056
1738013340	63.18	1.56	2.53	63.77	63.77	63.18	18
1737754200	61.62	0.18	0.29	61.52	62	61.52	29
1737667740	61.44	0.12	0.20	61.58	61.62	61.44	16
1737581400	61.32	-1.09	-1.75	62.22	62.22	61.32	20
1737495000	62.41	-0.16	-0.26	62.88	62.96	62.41	15161
1737408600	62.57	0	0.00	62.57	62.57	62.57	0
1737149400	62.57	-1.09	-1.71	65	65.18	62.57	3965
1737062940	63.66	1.19	1.90	62.86	63.66	62.86	16
1736976540	62.47	-0.29	-0.46	62.94	62.94	62.47	6
1736890140	62.76	0	0.00	62.76	62.76	62.76	0
1736803740	62.76	0.78	1.26	62.9	63.29	62.69	2770
1736544540	61.98	-0.58	-0.93	62.57	62.57	61.98	764
1736458140	62.56	0	0.00	62.56	62.56	62.56	0
1736371740	62.56	0.82	1.33	62.56	62.56	62.56	32
1736285400	61.74	-0.94	-1.50	60.07	62.28	60.07	411
1736198940	62.68	0.44	0.71	62.68	62.68	62.68	1
1735939740	62.24	-0.34	-0.54	59.46	65.17	59.46	103718
1735853400	62.58	-0.06	-0.10	62.58	62.58	62.58	253
1735594200	62.64	-0.86	-1.35	62.52	62.82	62.52	26
1735334940	63.5	0.01	0.02	63.5	63.5	63.5	977
1735248540	63.49	0.01	0.02	63.56	63.6	63.49	24
1734989340	63.48	1.32	2.12	63.65	63.66	63.4	256
1734730200	62.16	-0.7	-1.11	62.56	63.12	62.16	336
1734643800	62.86	-2.75	-4.19	66.15	66.15	62.65	6352
1734557400	65.61	0.79	1.22	65	65.989999	65	4144
1734470940	64.819999	-2.45	-3.64	67.41	67.41	64.819999	29
1734384540	67.27	-0.14	-0.21	67.38	67.48	67.27	64
1734125400	67.41	0	0.00	67.41	67.41	67.41	0
1734039000	67.41	0.31	0.46	67.62	67.62	67.41	4591
1733952540	67.099999	0.46	0.69	67.62	67.62	67.099999	3000
1733866140	66.64	-1.33	-1.96	68.04	68.04	66.64	29
1733779740	67.97	0.84	1.25	67.36	68.13	66.769999	142
1733520600	67.13	1.68	2.57	66.06	67.13	66.06	3590
1733434200	65.45	-1.12	-1.68	65.25	65.459999	64.69	317
1733347800	66.569999	-0.98	-1.45	67.2	67.2	66.08	911
1733261340	67.55	0.33	0.49	68.38	68.38	66.989999	987
1733174940	67.22	1.3	1.97	66.849999	67.22	65.819999	4199
1732915740	65.92	-1.08	-1.61	66.709999	67.32	65.379999	1372
1732829400	67	1.82	2.79	65.599999	67	65.43	384
1732743000	65.18	1.52	2.39	65.18	65.18	65.18	1518
1732656600	63.66	-0.84	-1.30	63.89	63.89	63.54	5345
1732570140	64.5	0.32	0.50	64.739999	64.739999	63.6	813
1732310940	64.18	0.21	0.33	63.66	64.319999	63.66	861
1732224600	63.97	0.31	0.49	64.26	64.26	63.97	4919
1732051800	63.66	0.54	0.86	63.12	63.75	63.12	454
1731965340	63.12	-1.44	-2.23	64.55	64.55	62.94	42
1731619800	64.56	0	0.00	64.56	64.56	64.56	0
1731533400	64.56	0.72	1.13	62.02	64.56	62.02	4974
1731446940	63.84	0	0.00	63.84	63.84	63.84	0
1731360540	63.84	0.36	0.57	63.84	63.84	63.84	160
1731101400	63.48	1.8	2.92	63.68	63.68	63.24	20
1731014940	61.68	1.28	2.12	60.4	61.68	60.4	51
1730928600	60.4	-2.66	-4.22	64	64.68	60.4	2656
1730842200	63.06	-0.68	-1.07	62.75	63.52	62.51	119

NationaleNederlanden Ban...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관