Zoetis Inc【Z1TS34】時系列データ | ADVFN

US Dollar vs Yen

登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。

登録

ホーム
投資
株式
ブラジル
BOV
Zoetis Inc (Z1TS34)
Zoetis Inc (Z1TS34) 時系列データ

Zoetis Inc (Z1TS34)

55.62

-3.72

(-6.27%)

終了 2月17日 5:55AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-6.42	-10.3481624758	62.04	62.7	55.62	9759	60.56347646	DR
4	-9.38	-14.4307692308	65	65.18	55.62	4636	61.39349215	DR
12	-8.04	-12.629594722	63.66	68.38	55.62	4539	62.54841905	DR
26	-7.23	-11.5035799523	62.85	70	55.62	2891	63.32346323	DR
52	-1.02	-1.80084745763	56.64	70	47.1	2776	58.94758869	DR
156	-9.77	-14.9411224958	65.39	70	40.5875	2737	56.27662247	DR
260	16.42	41.887755102	39.2	88.5025	37.575	2779	57.11832879	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1739568600	55.62	-3.72	-6.27	59	59	55.62	5683
1739482140	59.34	-2.76	-4.44	60.06	60.06	56	23151
1739395740	62.1	-0.54	-0.86	62.29	62.7	62.05	8608
1739309400	62.64	0.42	0.68	62.46	62.64	62.42	7255
1739222940	62.22	-2.16	-3.36	62.04	62.22	62.04	20
1738963740	64.379999	0	0.00	64.379999	64.379999	64.379999	0
1738877340	64.379999	0.91	1.43	64.379999	64.379999	64.379999	1
1738790940	63.47	1.37	2.21	63.3	63.47	63.3	24
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	-0.97	-1.55	61.58	61.62	61.44	16
1737581400	62.41	0	0.00	62.41	62.41	62.41	0
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

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約