Italia markets closed
Dow Jones
38.423,98 +184,00 (+0,48%) Nasdaq
15.667,08 +215,78 (+1,40%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0699 +0,0042 (+0,40%) Bitcoin EUR
62.185,44 +433,39 (+0,70%) CMC Crypto 200
1.434,13 +19,37 (+1,37%)
Zoetis Inc. (ZOE.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:00PM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 135,28 | 138,74 | 135,28 | 138,74 | 138,74 | 508 |
| 22 apr 2024 | 139,08 | 139,80 | 136,34 | 136,36 | 136,36 | 174 |
| 19 apr 2024 | 142,82 | 142,82 | 136,66 | 137,16 | 137,16 | 71 |
| 18 apr 2024 | 140,90 | 143,44 | 140,90 | 142,96 | 142,96 | 16 |
| 18 apr 2024 | 0.432 Dividendo | |||||
| 17 apr 2024 | 142,74 | 144,90 | 141,72 | 142,08 | 141,65 | 100 |
| 16 apr 2024 | 139,52 | 144,12 | 139,52 | 143,72 | 143,28 | 270 |
| 15 apr 2024 | 140,08 | 144,40 | 140,08 | 140,96 | 140,53 | 607 |
| 12 apr 2024 | 150,70 | 150,72 | 139,78 | 140,46 | 140,03 | 74 |
| 11 apr 2024 | 150,48 | 151,90 | 150,48 | 151,60 | 151,14 | - |
| 10 apr 2024 | 153,04 | 154,12 | 151,46 | 151,46 | 151,00 | 75 |
| 09 apr 2024 | 151,18 | 153,76 | 151,18 | 153,26 | 152,79 | 15 |
| 08 apr 2024 | 152,08 | 155,04 | 151,88 | 151,92 | 151,46 | 15 |
| 05 apr 2024 | 152,50 | 155,62 | 152,50 | 152,66 | 152,20 | 18 |
| 04 apr 2024 | 149,10 | 154,94 | 149,10 | 152,74 | 152,28 | 7 |
| 03 apr 2024 | 151,46 | 153,40 | 150,22 | 150,22 | 149,76 | 26 |
| 02 apr 2024 | 158,16 | 158,16 | 152,70 | 152,70 | 152,24 | 336 |
| 28 mar 2024 | 155,00 | 158,60 | 155,00 | 156,05 | 155,58 | 293 |
| 27 mar 2024 | 151,80 | 154,60 | 151,80 | 154,45 | 153,98 | - |
| 26 mar 2024 | 153,25 | 154,60 | 151,80 | 151,80 | 151,34 | 120 |
| 25 mar 2024 | 154,45 | 157,45 | 153,60 | 153,60 | 153,13 | 36 |
| 22 mar 2024 | 155,00 | 158,45 | 154,60 | 155,10 | 154,63 | 99 |
| 21 mar 2024 | 155,00 | 157,90 | 155,00 | 155,05 | 154,58 | 33 |
| 20 mar 2024 | 157,65 | 161,95 | 155,05 | 155,05 | 154,58 | 7 |
| 19 mar 2024 | 155,55 | 160,35 | 155,55 | 158,00 | 157,52 | 55 |
| 18 mar 2024 | 158,45 | 158,75 | 155,85 | 155,85 | 155,38 | 16 |
| 15 mar 2024 | 158,15 | 161,00 | 157,50 | 157,65 | 157,17 | 660 |
| 14 mar 2024 | 159,20 | 161,10 | 156,50 | 158,50 | 158,02 | 76 |
| 13 mar 2024 | 164,35 | 165,75 | 159,30 | 159,30 | 158,82 | 184 |
| 12 mar 2024 | 166,25 | 167,10 | 165,15 | 165,15 | 164,65 | 15 |
| 11 mar 2024 | 164,90 | 167,35 | 164,90 | 166,65 | 166,14 | 13 |
| 08 mar 2024 | 164,40 | 166,70 | 164,40 | 166,00 | 165,50 | 70 |
| 07 mar 2024 | 167,05 | 168,40 | 165,65 | 165,65 | 165,15 | - |
| 06 mar 2024 | 169,15 | 169,75 | 168,25 | 168,40 | 167,89 | - |
| 05 mar 2024 | 171,30 | 171,30 | 170,25 | 170,35 | 169,83 | 58 |
| 04 mar 2024 | 174,25 | 174,25 | 172,40 | 172,85 | 172,32 | - |
| 01 mar 2024 | 182,40 | 184,75 | 175,75 | 175,75 | 175,22 | 81 |
| 29 feb 2024 | 182,95 | 185,00 | 182,45 | 183,65 | 183,09 | 40 |
| 28 feb 2024 | 182,25 | 184,45 | 182,25 | 183,95 | 183,39 | 40 |
| 27 feb 2024 | 180,05 | 183,05 | 180,05 | 183,00 | 182,44 | - |
| 26 feb 2024 | 180,55 | 181,20 | 180,20 | 181,20 | 180,65 | 50 |
| 23 feb 2024 | 180,40 | 182,30 | 180,40 | 181,85 | 181,30 | 75 |
| 22 feb 2024 | 172,85 | 181,00 | 172,85 | 181,00 | 180,45 | 10 |
| 21 feb 2024 | 171,05 | 174,15 | 171,05 | 173,60 | 173,07 | 1 |
| 20 feb 2024 | 175,20 | 175,20 | 172,10 | 172,35 | 171,83 | - |
| 19 feb 2024 | 175,05 | 176,45 | 175,05 | 176,35 | 175,81 | - |
| 16 feb 2024 | 174,60 | 176,15 | 174,60 | 174,65 | 174,12 | 2 |
| 15 feb 2024 | 170,45 | 176,00 | 170,45 | 175,75 | 175,22 | 80 |
| 14 feb 2024 | 169,90 | 172,30 | 169,90 | 171,10 | 170,58 | 125 |
| 13 feb 2024 | 180,95 | 180,95 | 170,70 | 170,70 | 170,18 | 82 |
| 12 feb 2024 | 181,35 | 183,70 | 181,30 | 182,25 | 181,70 | 6 |
| 09 feb 2024 | 180,10 | 182,90 | 180,10 | 182,90 | 182,34 | 35 |
| 08 feb 2024 | 181,40 | 183,95 | 181,00 | 181,00 | 180,45 | 1 |
| 07 feb 2024 | 180,85 | 183,05 | 180,85 | 182,50 | 181,95 | - |
| 06 feb 2024 | 175,40 | 182,00 | 175,40 | 182,00 | 181,45 | - |
| 05 feb 2024 | 173,70 | 176,50 | 173,70 | 176,50 | 175,96 | 150 |
| 02 feb 2024 | 172,55 | 175,20 | 171,90 | 175,20 | 174,67 | 60 |
| 01 feb 2024 | 172,60 | 173,90 | 171,75 | 173,45 | 172,92 | 40 |
| 31 gen 2024 | 175,55 | 176,00 | 173,35 | 173,55 | 173,02 | - |
| 30 gen 2024 | 176,50 | 176,50 | 175,75 | 176,10 | 175,56 | - |
| 29 gen 2024 | 175,00 | 177,45 | 175,00 | 176,95 | 176,41 | 13 |
| 26 gen 2024 | 170,95 | 176,70 | 170,95 | 175,90 | 175,37 | 22 |
| 25 gen 2024 | 170,05 | 172,20 | 170,05 | 171,80 | 171,28 | 86 |
| 24 gen 2024 | 171,90 | 171,90 | 170,45 | 170,65 | 170,13 | - |
| 23 gen 2024 | 173,80 | 174,85 | 172,95 | 173,00 | 172,47 | 35 |
| 22 gen 2024 | 171,45 | 176,45 | 171,45 | 175,35 | 174,82 | 1 |
| 19 gen 2024 | 173,60 | 174,55 | 172,05 | 172,50 | 171,98 | 5 |
| 18 gen 2024 | 173,30 | 175,50 | 173,30 | 175,20 | 174,67 | - |
| 18 gen 2024 | 0.432 Dividendo | |||||
| 17 gen 2024 | 175,55 | 177,55 | 174,75 | 174,95 | 173,99 | 250 |
| 16 gen 2024 | 181,70 | 181,70 | 176,95 | 176,95 | 175,98 | - |
| 15 gen 2024 | 181,10 | 183,00 | 181,10 | 183,00 | 181,99 | 49 |
| 12 gen 2024 | 177,80 | 181,00 | 177,70 | 181,00 | 180,00 | - |
| 11 gen 2024 | 179,85 | 180,10 | 178,60 | 178,60 | 177,62 | 814 |
| 10 gen 2024 | 177,70 | 180,75 | 177,40 | 180,75 | 179,76 | 35 |
| 09 gen 2024 | 177,45 | 181,25 | 177,45 | 178,95 | 177,97 | - |
| 08 gen 2024 | 175,95 | 178,50 | 175,95 | 178,50 | 177,52 | - |
| 05 gen 2024 | 176,00 | 178,65 | 176,00 | 177,75 | 176,77 | 38 |
| 04 gen 2024 | 175,30 | 177,25 | 175,30 | 176,70 | 175,73 | - |
| 03 gen 2024 | 177,85 | 178,10 | 176,35 | 176,35 | 175,38 | - |
| 02 gen 2024 | 177,60 | 179,85 | 177,60 | 178,95 | 177,97 | - |
| 29 dic 2023 | 176,80 | 176,80 | 176,65 | 176,65 | 175,68 | 8 |
| 28 dic 2023 | 175,75 | 178,10 | 175,75 | 177,65 | 176,67 | 37 |
| 27 dic 2023 | 175,80 | 176,60 | 175,70 | 176,60 | 175,63 | - |
| 22 dic 2023 | 175,05 | 176,45 | 175,05 | 176,45 | 175,48 | - |
| 21 dic 2023 | 176,90 | 178,25 | 176,50 | 176,90 | 175,93 | - |
| 20 dic 2023 | 179,40 | 180,35 | 178,00 | 178,20 | 177,22 | 20 |
| 19 dic 2023 | 178,75 | 180,30 | 178,75 | 179,75 | 178,76 | - |
| 18 dic 2023 | 178,75 | 179,95 | 178,75 | 179,95 | 178,96 | 12 |
| 15 dic 2023 | 180,85 | 180,85 | 178,50 | 180,15 | 179,16 | 60 |
| 14 dic 2023 | 180,10 | 182,45 | 180,10 | 181,25 | 180,25 | - |
| 13 dic 2023 | 176,25 | 180,95 | 176,25 | 180,95 | 179,95 | 28 |
| 12 dic 2023 | 174,50 | 177,00 | 174,50 | 176,75 | 175,78 | - |
| 11 dic 2023 | 170,05 | 176,35 | 170,05 | 175,50 | 174,53 | 50 |
| 08 dic 2023 | 167,25 | 171,20 | 167,20 | 171,20 | 170,26 | 50 |
| 07 dic 2023 | 168,25 | 168,25 | 167,40 | 167,95 | 167,03 | - |
| 06 dic 2023 | 165,35 | 168,95 | 165,35 | 168,45 | 167,52 | - |
| 05 dic 2023 | 165,90 | 166,75 | 165,75 | 165,90 | 164,99 | 26 |
| 04 dic 2023 | 164,00 | 167,95 | 163,60 | 167,95 | 167,03 | 15 |
| 01 dic 2023 | 160,80 | 164,40 | 160,80 | 164,40 | 163,50 | 1 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.