Cotización de los valores en bolsa

Zoetis Inc.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

178,010 $

MÁXIMO

178,700 $

MÁXIMO (52 SEMANAS)

249,27 $

VAR. 2022(%)

-28,21 %

VOL. DIARIO (TIT.)

1.289.975

ÚLT. SESIÓN

178,180 $

MÍNIMO

174,090 $

MÍNIMO (52 SEMANAS)

154,18 $

VAR. 12 MESES(%)

-13,95 %

EFECTIVO

226.180.879$

15 últimas sesiones

05/07/2022
- Cierre
- 174,250
- Var. (%)
- 0,023%
06/07/2022
- Cierre
- 178,500
- Var. (%)
- 2,439%
07/07/2022
- Cierre
- 179,100
- Var. (%)
- 0,336%
08/07/2022
- Cierre
- 177,980
- Var. (%)
- -0,625%
11/07/2022
- Cierre
- 177,040
- Var. (%)
- -0,528%
12/07/2022
- Cierre
- 173,810
- Var. (%)
- -1,824%
13/07/2022
- Cierre
- 167,810
- Var. (%)
- -3,452%
14/07/2022
- Cierre
- 170,790
- Var. (%)
- 1,776%
15/07/2022
- Cierre
- 174,540
- Var. (%)
- 2,196%
18/07/2022
- Cierre
- 171,760
- Var. (%)
- -1,593%
19/07/2022
- Cierre
- 177,420
- Var. (%)
- 3,295%
20/07/2022
- Cierre
- 176,250
- Var. (%)
- -0,659%
21/07/2022
- Cierre
- 180,600
- Var. (%)
- 2,468%
22/07/2022
- Cierre
- 178,180
- Var. (%)
- -1,340%
25/07/2022
- Cierre
- 175,180
- Var. (%)
- -1,684%

0.06%

Rango de precios (12 M.)
Máximo
243,24

Mínimo
154,18

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	243,24
Mínimo 2022	154,18
Máximo 12 meses	249,27
Míximo 12 meses	154,18
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.095.294
Media títulos 12m	1.921.139
Efectivo 3m	353.937.707
Efectivo 12m	375.962.401

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
25/07/2022	175,180	-3,000	-1,684%	178,010	178,700	174,090	1.289.975
22/07/2022	178,180	-2,420	-1,340%	180,260	181,160	177,255	1.224.167
21/07/2022	180,600	4,350	2,468%	175,770	180,750	175,770	1.877.830
20/07/2022	176,250	-1,170	-0,659%	177,540	178,180	175,650	1.941.427
19/07/2022	177,420	5,660	3,295%	173,980	177,720	173,415	1.836.853
18/07/2022	171,760	-2,780	-1,593%	174,840	176,290	171,275	1.832.640
15/07/2022	174,540	3,750	2,196%	173,570	175,210	173,170	2.406.504
14/07/2022	170,790	2,980	1,776%	166,930	170,940	165,750	1.569.295
13/07/2022	167,810	-6,000	-3,452%	170,400	170,970	167,050	2.270.933
12/07/2022	173,810	-3,230	-1,824%	176,700	179,209	173,150	1.642.941
11/07/2022	177,040	-0,940	-0,528%	177,850	178,455	176,530	1.008.183
08/07/2022	177,980	-1,120	-0,625%	177,500	179,469	177,080	1.301.108
07/07/2022	179,100	0,600	0,336%	177,720	180,000	177,510	1.317.078
06/07/2022	178,500	4,250	2,439%	174,870	179,880	174,395	1.880.312
05/07/2022	174,250	0,040	0,023%	172,280	174,290	169,550	1.852.727
01/07/2022	174,210	2,320	1,350%	172,070	174,500	170,495	1.502.163
30/06/2022	171,890	-2,030	-1,167%	172,440	173,545	169,830	2.215.923
29/06/2022	173,920	3,800	2,234%	172,000	175,150	170,150	1.657.111
28/06/2022	170,120	-3,480	-2,005%	172,960	174,670	170,010	1.724.578
27/06/2022	173,600	-1,010	-0,578%	173,840	175,210	172,930	1.377.737
24/06/2022	174,610	5,440	3,216%	172,000	174,680	171,390	3.249.874
23/06/2022	169,170	4,960	3,021%	166,020	169,380	165,590	1.534.748
22/06/2022	164,210	2,200	1,358%	161,180	166,270	161,090	2.136.442
21/06/2022	162,010	3,180	2,002%	160,270	162,770	160,160	2.080.221
17/06/2022	158,830	1,440	0,915%	157,310	161,550	156,820	3.883.376
16/06/2022	157,390	-0,680	-0,430%	156,010	158,130	154,180	2.001.681
15/06/2022	158,070	0,270	0,171%	159,140	160,230	155,500	1.747.173
14/06/2022	157,800	1,830	1,173%	154,500	158,290	154,500	2.194.114
13/06/2022	155,970	-5,520	-3,418%	157,710	157,990	154,330	2.281.988
10/06/2022	161,490	-5,000	-3,003%	164,120	165,180	161,415	1.603.953
09/06/2022	166,490	-4,800	-2,802%	170,070	171,170	166,370	1.320.824
08/06/2022	171,290	-2,490	-1,433%	173,100	174,590	171,170	1.309.600
07/06/2022	173,780	2,770	1,620%	170,700	174,220	170,700	1.472.797
06/06/2022	171,010	2,000	1,183%	170,490	172,150	170,000	1.414.909
03/06/2022	169,010	-3,690	-2,137%	170,770	171,055	168,630	1.207.473
02/06/2022	172,700	5,680	3,401%	167,660	172,820	166,420	1.399.998
01/06/2022	167,020	-3,910	-2,287%	170,870	171,830	165,670	1.731.740
31/05/2022	170,930	-1,170	-0,680%	170,680	172,760	168,760	4.241.044
27/05/2022	172,100	6,200	3,737%	167,130	172,130	167,130	2.041.323
26/05/2022	165,900	2,870	1,760%	163,830	166,570	162,908	1.593.225
25/05/2022	163,030	-0,020	-0,012%	162,450	164,570	161,570	1.732.203
24/05/2022	163,050	0,050	0,031%	162,880	163,870	161,315	1.688.081
23/05/2022	163,000	0,440	0,271%	163,710	164,850	162,350	1.906.681
20/05/2022	162,560	3,930	2,477%	161,610	162,805	159,010	2.466.681
19/05/2022	158,630	-0,230	-0,145%	158,140	160,345	156,670	2.952.399
18/05/2022	158,860	-7,570	-4,548%	164,800	165,200	158,095	2.611.692
17/05/2022	166,430	0,930	0,562%	167,840	168,550	165,000	1.866.908
16/05/2022	165,500	0,170	0,103%	164,640	166,210	162,260	2.457.218
13/05/2022	165,330	2,250	1,380%	165,500	168,010	164,200	2.236.538
12/05/2022	163,080	3,180	1,989%	158,340	163,680	158,270	2.394.128
11/05/2022	159,900	-2,750	-1,691%	161,870	164,110	159,260	3.353.068
10/05/2022	162,650	0,840	0,519%	163,990	164,750	159,080	2.851.885
09/05/2022	161,810	-7,400	-4,373%	167,000	168,400	161,100	2.978.178
06/05/2022	169,210	-2,240	-1,307%	169,670	171,340	167,520	3.333.377
05/05/2022	171,450	-5,410	-3,059%	180,000	180,440	169,480	2.847.677
04/05/2022	176,860	1,720	0,982%	172,180	177,720	168,000	3.741.581
03/05/2022	175,140	0,470	0,269%	174,680	176,871	173,590	2.152.246
02/05/2022	174,670	-2,580	-1,456%	176,390	177,250	171,553	3.502.194
29/04/2022	177,250	-4,060	-2,239%	180,000	181,860	176,790	2.257.981
28/04/2022	181,310	2,840	1,591%	179,080	182,220	178,180	2.338.879
27/04/2022	178,470	1,500	0,848%	177,930	180,230	177,060	1.616.336
26/04/2022	176,970	-3,330	-1,847%	178,960	179,680	176,810	2.446.333
25/04/2022	180,300	-1,650	-0,907%	180,690	181,110	176,440	2.095.456
22/04/2022	181,950	-2,770	-1,500%	183,840	185,360	181,580	2.016.014
21/04/2022	184,720	-3,060	-1,630%	188,580	189,080	183,710	2.179.338
20/04/2022	187,780	1,840	0,990%	186,000	190,800	185,163	2.083.529
19/04/2022	185,940	3,130	1,712%	183,240	186,410	182,780	1.615.192
18/04/2022	182,810	-4,490	-2,397%	186,550	187,220	181,720	1.857.088
14/04/2022	187,300	-2,220	-1,171%	189,900	190,510	186,320	1.819.435
13/04/2022	189,520	1,610	0,857%	187,990	190,070	186,050	1.517.735
12/04/2022	187,910	-4,590	-2,384%	192,110	193,310	187,150	1.746.538
11/04/2022	192,500	-7,590	-3,793%	198,970	199,880	192,010	2.252.205
08/04/2022	200,090	2,160	1,091%	197,790	201,320	197,590	2.455.481
07/04/2022	197,930	6,550	3,423%	191,200	199,340	190,965	2.778.987
06/04/2022	191,380	2,980	1,582%	188,160	192,330	186,520	2.843.224
05/04/2022	188,400	-0,340	-0,180%	188,740	190,740	187,690	2.057.350
04/04/2022	188,740	-2,370	-1,240%	191,140	191,980	187,180	2.603.556
01/04/2022	191,110	2,520	1,336%	188,770	191,550	186,700	1.829.604
31/03/2022	188,590	-2,730	-1,427%	192,450	194,900	188,490	2.468.055
30/03/2022	191,320	-0,960	-0,499%	191,820	192,780	189,580	2.611.098
29/03/2022	192,280	2,910	1,537%	191,890	194,600	191,740	2.557.437
28/03/2022	189,370	-0,060	-0,032%	190,230	191,420	187,600	2.995.464
25/03/2022	189,430	-0,140	-0,074%	190,800	191,580	188,150	2.363.111
24/03/2022	189,570	-1,660	-0,868%	192,010	192,340	189,000	3.445.797
23/03/2022	191,230	-5,650	-2,870%	196,050	196,750	190,850	2.103.507
22/03/2022	196,880	2,170	1,114%	195,180	197,370	193,355	2.379.315
21/03/2022	194,710	-1,190	-0,607%	195,210	196,660	192,497	1.890.865
18/03/2022	195,900	2,220	1,146%	196,670	197,155	193,370	2.613.699
17/03/2022	193,680	1,760	0,917%	192,540	194,655	192,120	2.199.743
16/03/2022	191,920	2,810	1,486%	190,700	193,710	187,470	2.064.003
15/03/2022	189,110	4,450	2,410%	186,360	189,670	185,630	1.260.955
14/03/2022	184,660	-0,630	-0,340%	186,420	187,260	183,885	2.044.303
11/03/2022	185,290	-3,930	-2,077%	189,950	190,282	185,170	1.589.668
10/03/2022	189,220	-0,360	-0,190%	187,390	189,600	186,140	1.995.161
09/03/2022	189,580	8,190	4,515%	185,550	190,700	183,800	2.630.365
08/03/2022	181,390	-6,700	-3,562%	185,770	187,350	181,160	2.412.920
07/03/2022	188,090	-8,750	-4,445%	195,230	195,240	187,900	1.825.075
04/03/2022	196,840	0,970	0,495%	194,960	196,960	193,450	1.467.803
03/03/2022	195,870	-0,200	-0,102%	197,150	197,290	194,445	1.052.243
02/03/2022	196,070	3,530	1,833%	193,280	197,270	193,145	1.355.319

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	134,120	0,00	135,095	133,780	2.360.321	317.180.162	-	22:03:22
American Exp	153,790	0,51	154,780	151,213	4.212.525	647.144.693	-	22:03:12
AMGEN INC	248,720	1,13	249,093	246,560	1.771.131	439.777.537	-	22:00:00
APPLE INC	152,950	-0,74	155,040	152,280	53.619.322	8.219.917.635	-	22:00:00
Boeing Compa	156,640	-0,96	157,310	152,840	5.760.170	898.377.283	-	22:00:02
Caterpillar,	181,810	1,79	182,600	177,765	1.844.917	334.684.888	-	01:00:00
Chevron Corp	148,480	2,98	148,610	144,180	6.206.688	915.842.136	-	22:03:17
CISCO SYSTEM	44,340	-0,27	44,660	44,110	12.954.742	574.693.834	-	22:00:01
Coca-Cola Co	62,190	0,97	62,300	61,310	14.923.950	925.214.377	-	01:00:00
Dow Inc. Com	51,580	1,44	51,970	51,030	5.921.807	305.103.401	-	22:00:02
Goldman Sach	324,120	0,06	327,289	322,600	4.023.542	1.304.527.658	-	01:00:00
Home Depot,	306,150	-0,14	307,429	303,830	1.909.211	583.397.083	-	22:00:02
Honeywell In	181,260	-0,12	182,439	180,360	1.941.207	351.961.613	-	22:00:00
INTEL CORP	39,160	-0,10	39,410	38,550	32.263.404	1.260.135.314	-	22:00:00
Internationa	128,540	0,23	129,125	127,900	4.697.577	603.530.406	-	22:00:02
Johnson & Jo	172,460	0,20	172,975	171,720	4.432.667	764.038.195	-	01:00:00
JP Morgan Ch	115,220	0,40	116,460	114,770	9.352.495	1.080.306.507	-	22:00:01
McDonald's C	250,380	-1,42	254,800	248,655	2.857.966	716.154.420	-	22:00:01
Merck & Comp	90,530	0,47	90,729	89,750	6.359.032	574.125.058	-	01:00:00
MICROSOFT	258,830	-0,59	261,500	256,810	21.055.998	5.447.864.321	-	22:00:00
Nike, Inc. C	109,280	0,15	109,610	107,680	5.075.952	552.310.253	-	01:00:00
Procter & Ga	143,990	0,68	144,420	142,530	5.258.779	755.573.814	-	22:03:04
Salesforce,	177,290	-2,84	181,990	175,075	4.403.938	780.301.360	-	22:00:01
The Traveler	159,980	2,28	160,510	157,570	1.176.307	187.764.746	-	22:00:01
UnitedHealth	529,470	1,55	532,890	524,220	2.333.015	1.232.849.211	-	22:00:01
Verizon Comm	44,760	0,70	44,800	44,050	27.169.609	1.209.474.433	-	22:00:02
Visa Inc.	214,270	0,27	214,800	211,620	4.350.107	930.810.283	-	22:00:02
WALGREENS B.	38,750	0,23	39,130	38,430	3.825.710	148.085.139	-	22:00:00
Walmart Inc.	132,020	-0,14	132,699	131,458	6.841.194	865.098.923	-	22:00:01
Walt Disney	102,690	-0,03	103,390	101,810	6.716.019	689.884.406	-	22:03:14