Skip to main content
logo
Zoetis Inc. (BMV:ZTS)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,389.00
-36.00 (-2.53%)
At close: Jun 11, 2026

BMV:ZTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20261,425.001,425.001,425.001,425.001,425.000.35%21
Jun 9, 20261,435.001,435.001,420.001,420.001,420.004.57%153
Jun 8, 20261,358.001,358.001,358.001,358.001,358.00-3.69%9
Jun 5, 20261,400.001,410.001,387.901,410.001,410.002.55%70
Jun 4, 20261,410.001,410.001,375.001,375.001,375.003.00%272
Jun 3, 20261,335.001,335.001,335.001,335.001,335.001.91%129
Jun 2, 20261,310.001,321.001,310.001,310.001,310.00-2.97%376
Jun 1, 20261,340.001,355.001,340.001,350.031,350.03-64
May 29, 20261,343.001,350.001,343.001,350.001,350.00-2.11%122
May 28, 20261,375.001,379.051,375.001,379.051,379.05-0.43%47
May 27, 20261,397.021,397.021,385.001,385.001,385.00-1.77%15,059
May 26, 20261,401.751,410.001,401.751,410.001,410.003.07%12,512
May 21, 20261,368.001,368.001,368.001,368.001,368.000.07%18
May 20, 20261,367.801,367.801,367.001,367.001,367.00-0.22%106
May 19, 20261,370.001,370.001,370.001,370.001,370.001.48%37
May 18, 20261,328.511,350.001,328.511,350.001,350.005.46%49
May 15, 20261,292.501,302.001,280.021,280.101,280.10-0.84%595
May 14, 20261,291.001,291.001,291.001,291.001,291.000.08%30
May 13, 20261,304.001,304.001,290.001,290.001,290.00-2.27%623
May 12, 20261,320.001,332.001,300.001,320.001,320.000.20%154
May 11, 20261,400.001,400.001,317.001,317.311,317.31-5.91%227
May 8, 20261,440.001,450.551,400.001,400.001,400.00-6.67%1,070
May 7, 20261,532.001,579.991,495.001,500.001,500.00-23.36%1,923
May 6, 20261,980.001,980.001,957.151,957.151,957.15-0.80%68
May 4, 20261,973.001,973.001,973.001,973.001,973.00-1.15%14
Apr 29, 20262,000.002,000.001,996.001,996.001,996.00-2.74%92
Apr 28, 20262,052.172,052.172,052.172,052.172,052.171.58%73
Apr 23, 20262,020.282,020.282,020.282,020.282,020.28-3.24%7
Apr 17, 20262,097.102,097.102,097.002,097.002,087.870.82%185
Apr 15, 20262,080.002,080.002,080.002,080.002,070.94-0.22%933
Apr 14, 20262,084.562,084.562,084.562,084.562,075.482.00%13
Apr 10, 20262,041.002,049.002,041.002,043.722,034.82-2.21%84
Apr 8, 20262,090.002,090.002,090.002,090.002,080.90-0.38%8
Apr 1, 20262,106.002,106.002,098.002,098.002,088.861.35%50
Mar 27, 20262,070.002,070.002,070.002,070.002,060.98-1.38%59
Mar 26, 20262,099.002,099.002,099.002,099.002,089.861.25%114
Mar 24, 20262,073.002,073.002,073.002,073.002,063.970.76%70
Mar 23, 20262,057.302,057.302,057.302,057.302,048.34-4.48%22
Mar 17, 20262,153.802,153.802,153.802,153.802,144.424.71%66
Mar 13, 20262,079.212,079.212,057.002,057.002,048.04-6.92%230
Mar 4, 20262,210.002,210.002,210.002,210.002,200.37-1.07%60
Mar 3, 20262,235.002,235.002,234.002,234.002,224.27-1.59%84
Feb 27, 20262,270.002,270.002,270.002,270.002,260.112.02%8
Feb 25, 20262,223.002,225.002,223.002,225.002,215.311.53%262
Feb 20, 20262,191.472,191.472,191.472,191.472,181.92-0.39%40
Feb 19, 20262,200.002,200.002,200.002,200.002,190.420.38%5
Feb 18, 20262,191.702,191.702,191.702,191.702,182.15-1.55%75
Feb 12, 20262,226.192,226.192,226.192,226.192,216.490.51%309
Feb 5, 20262,214.882,214.882,214.882,214.882,205.232.79%12
Feb 4, 20262,154.702,154.702,154.702,154.702,145.311.49%48