Skip to main content
logo
Zoetis Inc. (BMV:ZTS)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,368.00
+1.00 (0.07%)
Last updated: May 21, 2026, 9:23 AM CST

BMV:ZTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20261,368.001,368.001,368.001,368.00-0.07%-
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, 20262,020.282,020.282,020.282,020.282,020.28-3.66%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
Jan 29, 20262,123.002,123.002,123.002,123.002,113.750.62%9
Jan 28, 20262,110.002,110.002,110.002,110.002,100.81-2.76%12
Jan 23, 20262,170.002,170.002,170.002,170.002,160.55-0.55%21
Jan 22, 20262,188.002,188.002,182.002,182.002,172.490.76%36
Jan 20, 20262,165.502,165.502,165.502,165.502,156.07-2.89%40
Jan 14, 20262,228.032,240.002,228.032,230.002,211.000.04%54
Jan 12, 20262,255.002,255.002,229.002,229.002,210.01-2.32%28
Jan 9, 20262,292.002,292.002,282.002,282.002,262.55-2.55%37
Jan 6, 20262,353.002,353.002,341.802,341.802,321.844.54%86
Jan 2, 20262,240.002,240.002,240.002,240.002,220.91-1.10%137
Dec 29, 20252,265.002,265.002,265.002,265.002,245.700.50%14
Dec 26, 20252,253.622,253.622,253.622,253.622,234.421.71%968