Zimmer Biomet

ZBH
🏛️ usa →
99.06
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 106.80 107.25 103.00 106.85 16.8K
09:32 106.85 107.58 106.51 106.51 5.0K
09:33 106.45 106.53 106.44 106.44 1.5K
09:34 106.44 106.97 106.44 106.69 1.5K
09:35 106.69 106.72 106.50 106.50 1.0K
09:36 106.50 106.57 106.50 106.57 0.5K
09:37 106.57 106.72 106.57 106.72 0.7K
09:38 106.72 106.72 106.49 106.72 2.4K
09:39 106.72 106.72 106.52 106.52 1.0K
09:40 106.52 106.72 106.52 106.72 2.5K
09:41 106.82 106.82 106.58 106.58 2.1K
09:42 106.58 106.58 106.55 106.55 0.8K
09:43 106.55 106.56 106.55 106.56 11.3K
09:44 106.56 106.76 106.56 106.59 1.0K
09:45 106.62 106.74 106.57 106.57 8.2K
09:46 106.57 106.57 106.49 106.49 1.5K
09:47 106.49 106.49 106.46 106.48 1.9K
09:48 106.48 106.48 106.48 106.48 0.1K
09:49 106.64 106.64 106.57 106.57 1.2K
09:50 106.62 106.73 106.62 106.73 4.5K
09:51 106.76 106.76 106.72 106.72 1.8K
09:52 106.80 106.80 106.80 106.80 0.5K
09:53 106.79 106.79 106.72 106.72 2.6K
09:54 106.71 106.71 106.42 106.42 3.5K
09:55 106.40 106.40 106.06 106.11 3.5K
09:56 106.11 106.28 106.11 106.28 0.6K
09:57 106.28 106.28 106.09 106.22 3.9K
09:58 106.23 106.26 106.20 106.20 2.2K
09:59 106.20 106.20 106.20 106.20 0.9K
10:00 106.15 106.16 106.15 106.16 0.8K
10:01 106.16 106.20 106.16 106.20 0.9K
10:02 106.20 106.20 106.14 106.17 1.7K
10:03 106.17 106.17 106.10 106.11 5.9K
10:04 106.15 106.15 105.84 105.84 5.0K
10:05 105.84 105.92 105.84 105.92 0.6K
10:06 105.92 105.94 105.92 105.94 1.3K
10:07 105.98 106.16 105.98 106.16 4.4K
10:08 106.22 106.22 106.16 106.17 2.8K
10:09 106.06 106.14 106.06 106.14 0.8K
10:10 106.18 106.19 106.12 106.19 1.0K
10:11 106.19 106.19 106.19 106.19 1.6K
10:12 106.22 106.22 106.22 106.22 2.8K
10:13 106.17 106.23 106.17 106.23 1.7K
10:14 106.23 106.37 106.23 106.37 3.6K
10:15 106.37 106.39 106.37 106.39 0.8K
10:16 106.39 106.39 106.31 106.31 1.6K
10:17 106.31 106.34 106.31 106.34 0.8K
10:18 106.34 106.34 106.34 106.34 0.1K
10:19 106.18 106.18 106.18 106.18 2.5K
10:20 106.41 106.50 106.41 106.50 12.6K
10:21 106.50 106.51 106.50 106.50 2.9K
10:22 106.48 106.49 106.48 106.49 6.8K
10:23 106.49 106.51 106.49 106.51 3.7K
10:24 106.51 106.52 106.48 106.48 1.3K
10:25 106.48 106.54 106.48 106.54 0.4K
10:26 106.54 106.57 106.48 106.57 2.6K
10:27 106.52 106.53 106.52 106.53 2.5K
10:28 106.49 106.49 106.49 106.49 1.2K
10:29 106.41 106.41 106.41 106.41 3.2K
10:30 106.41 106.52 106.41 106.48 2.3K
10:31 106.48 106.57 106.48 106.50 1.4K
10:32 106.50 106.50 106.50 106.50 0.4K
10:33 106.51 106.51 106.43 106.49 3.0K
10:34 106.49 106.51 106.49 106.50 1.8K
10:35 106.53 106.53 106.53 106.53 0.2K
10:36 106.53 106.53 106.42 106.43 2.1K
10:37 106.43 106.43 106.09 106.09 5.3K
10:38 106.09 106.10 106.05 106.05 1.5K
10:39 105.98 106.00 105.98 106.00 2.6K
10:40 106.00 106.00 105.98 106.00 1.6K
10:41 106.00 106.00 105.99 105.99 2.2K
10:42 106.03 106.03 105.90 105.90 3.4K
10:43 105.87 105.87 105.82 105.82 0.7K
10:44 105.87 105.87 105.87 105.87 3.0K
10:45 105.87 105.97 105.87 105.95 1.8K
10:46 105.95 106.08 105.95 106.07 2.0K
10:47 106.07 106.07 106.03 106.03 0.3K
10:48 106.03 106.03 105.97 105.97 0.4K
10:49 105.97 106.03 105.97 106.03 0.6K
10:50 106.03 106.08 106.03 106.08 1.4K
10:51 106.08 106.14 106.04 106.14 2.8K
10:52 106.18 106.18 106.17 106.17 1.5K
10:53 106.18 106.18 106.18 106.18 1.0K
10:54 106.17 106.19 106.15 106.15 4.1K
10:55 106.18 106.26 106.18 106.26 3.7K
10:56 106.23 106.23 106.17 106.17 0.8K
10:57 106.17 106.17 106.17 106.17 1.8K
10:58 106.13 106.15 106.13 106.15 1.4K
10:59 106.15 106.15 106.15 106.15 0.2K
11:00 106.15 106.15 106.12 106.12 4.4K
11:01 106.12 106.21 106.12 106.21 3.3K
11:02 106.19 106.22 106.19 106.22 1.3K
11:03 106.22 106.22 106.16 106.16 0.9K
11:04 106.13 106.18 106.13 106.18 1.4K
11:05 106.18 106.18 106.18 106.18 0.3K
11:06 106.18 106.18 106.16 106.16 0.7K
11:07 106.16 106.16 106.16 106.16 0.2K
11:08 106.16 106.16 106.16 106.16 0.7K
11:09 106.20 106.22 106.20 106.22 1.6K
11:10 106.22 106.23 106.19 106.23 0.4K
11:11 106.23 106.23 106.15 106.21 2.6K
11:12 106.21 106.23 106.21 106.22 2.3K
11:13 106.22 106.22 106.21 106.21 0.6K
11:14 106.12 106.14 106.12 106.13 2.5K
11:15 106.12 106.12 106.08 106.08 0.6K
11:16 106.08 106.23 106.08 106.20 3.8K
11:17 106.20 106.29 106.20 106.29 2.5K
11:18 106.29 106.29 106.22 106.22 0.4K
11:19 106.14 106.14 106.14 106.14 1.2K
11:20 106.14 106.14 106.07 106.07 1.0K
11:21 106.07 106.08 106.01 106.01 0.7K
11:22 106.01 106.06 106.01 106.06 0.5K
11:23 106.06 106.14 106.06 106.14 2.3K
11:24 106.14 106.22 106.14 106.19 3.0K
11:25 106.11 106.16 106.11 106.16 0.4K
11:26 106.16 106.16 106.16 106.16 0.0K
11:27 106.12 106.13 106.12 106.13 1.4K
11:28 106.13 106.16 106.13 106.16 0.8K
11:29 106.18 106.31 106.18 106.28 28.1K
11:30 106.30 106.30 106.25 106.25 0.8K
11:31 106.25 106.26 106.21 106.26 1.4K
11:32 106.26 106.26 106.18 106.18 1.4K
11:33 106.20 106.20 106.20 106.20 1.6K
11:34 106.20 106.20 106.20 106.20 1.9K
11:35 106.20 106.20 106.20 106.20 0.6K
11:36 106.11 106.16 106.11 106.15 1.7K
11:37 106.12 106.12 106.12 106.12 1.3K
11:38 106.12 106.12 106.12 106.12 0.7K
11:39 106.12 106.12 106.06 106.11 5.8K
11:40 106.11 106.18 106.11 106.14 3.3K
11:41 106.14 106.14 106.14 106.14 0.2K
11:42 106.14 106.14 106.05 106.05 0.3K
11:43 106.05 106.05 106.03 106.03 0.8K
11:44 106.03 106.03 106.03 106.03 0.3K
11:45 106.03 106.03 106.03 106.03 0.3K
11:46 105.97 105.99 105.97 105.99 1.6K
11:47 105.99 106.10 105.99 106.10 3.6K
11:48 106.10 106.10 106.10 106.10 1.1K
11:49 106.10 106.10 106.10 106.10 0.1K
11:50 106.03 106.03 106.03 106.03 1.7K
11:51 106.03 106.04 106.03 106.04 0.9K
11:52 106.00 106.00 106.00 106.00 0.7K
11:53 106.01 106.01 106.01 106.01 0.7K
11:54 106.05 106.05 106.05 106.05 1.5K
11:55 106.05 106.05 105.98 105.98 0.7K
11:56 105.98 105.98 105.98 105.98 0.4K
11:57 105.98 105.98 105.93 105.93 1.9K
11:58 105.93 105.93 105.91 105.91 2.0K
11:59 105.91 105.91 105.91 105.91 1.2K
12:00 105.88 105.88 105.85 105.85 2.6K
12:01 105.85 105.89 105.85 105.89 1.0K
12:02 105.89 105.90 105.89 105.90 1.0K
12:03 105.90 105.92 105.90 105.92 0.5K
12:04 105.92 105.92 105.92 105.92 0.7K
12:05 105.95 105.95 105.95 105.95 0.2K
12:06 105.95 105.95 105.95 105.95 0.1K
12:07 105.95 105.97 105.95 105.97 0.3K
12:08 105.95 105.95 105.95 105.95 0.3K
12:09 105.95 105.96 105.93 105.93 0.6K
12:10 105.93 105.93 105.93 105.93 0.8K
12:11 105.93 106.01 105.93 105.98 5.4K
12:12 105.98 105.98 105.98 105.98 0.1K
12:13 105.98 105.98 105.95 105.95 1.7K
12:14 105.95 105.96 105.95 105.96 1.5K
12:15 105.90 105.90 105.90 105.90 2.8K
12:16 105.90 105.90 105.87 105.87 1.2K
12:17 105.87 105.91 105.87 105.91 2.3K
12:18 105.91 105.95 105.91 105.95 0.2K
12:19 105.95 105.95 105.90 105.90 1.4K
12:20 105.87 105.87 105.87 105.87 1.8K
12:21 105.87 105.90 105.87 105.90 1.1K
12:22 105.90 105.90 105.77 105.77 3.8K
12:23 105.77 105.77 105.77 105.77 0.6K
12:24 105.76 105.76 105.76 105.76 0.9K
12:25 105.76 105.76 105.76 105.76 0.7K
12:26 105.76 105.76 105.71 105.71 0.5K
12:27 105.71 105.77 105.71 105.77 0.7K
12:28 105.72 105.72 105.72 105.72 0.3K
12:29 105.76 105.77 105.76 105.77 3.1K
12:30 105.78 105.80 105.75 105.75 6.0K
12:31 105.75 105.80 105.75 105.80 2.4K
12:32 105.76 105.77 105.74 105.77 1.4K
12:33 105.77 105.77 105.65 105.65 1.2K
12:34 105.65 105.66 105.62 105.66 3.4K
12:35 105.66 105.66 105.65 105.65 1.3K
12:36 105.59 105.59 105.52 105.52 1.1K
12:37 105.52 105.52 105.47 105.47 1.4K
12:38 105.47 105.47 105.47 105.47 0.6K
12:39 105.47 105.49 105.43 105.43 1.9K
12:40 105.43 105.43 105.41 105.41 1.1K
12:41 105.41 105.41 105.41 105.41 0.5K
12:42 105.41 105.47 105.41 105.47 1.7K
12:43 105.47 105.47 105.45 105.45 1.4K
12:44 105.45 105.45 105.45 105.45 0.7K
12:45 105.45 105.45 105.45 105.45 0.8K
12:46 105.45 105.50 105.45 105.50 1.8K
12:47 105.50 105.50 105.43 105.43 1.4K
12:48 105.43 105.43 105.43 105.43 0.1K
12:49 105.43 105.43 105.34 105.34 1.7K
12:50 105.34 105.34 105.34 105.34 0.7K
12:51 105.34 105.34 105.34 105.34 0.6K
12:52 105.34 105.38 105.34 105.38 1.2K
12:53 105.38 105.38 105.30 105.30 1.4K
12:54 105.30 105.30 105.24 105.25 1.0K
12:55 105.25 105.25 105.25 105.25 0.7K
12:56 105.25 105.25 105.23 105.23 1.0K
12:57 105.23 105.23 105.23 105.23 0.5K
12:58 105.11 105.11 105.09 105.09 1.0K
12:59 105.09 105.09 105.09 105.09 1.0K
13:00 105.09 105.12 105.09 105.10 1.5K
13:01 105.14 105.14 105.14 105.14 1.6K
13:02 105.14 105.14 105.08 105.08 1.2K
13:03 105.08 105.08 105.07 105.07 1.4K
13:04 105.06 105.10 105.06 105.10 1.7K
13:05 105.10 105.11 105.10 105.11 1.1K
13:06 105.17 105.21 105.17 105.21 2.0K
13:07 105.22 105.23 105.20 105.20 3.4K
13:08 105.20 105.20 105.20 105.20 0.5K
13:09 105.20 105.20 105.03 105.03 0.9K
13:10 105.03 105.04 105.03 105.04 1.1K
13:11 105.04 105.04 105.04 105.04 0.4K
13:12 105.02 105.02 104.97 104.97 1.3K
13:13 104.97 105.05 104.97 105.05 0.4K
13:14 104.97 104.97 104.97 104.97 1.3K
13:15 104.97 105.00 104.97 105.00 1.7K
13:16 105.00 105.02 105.00 105.02 1.9K
13:17 105.02 105.04 105.02 105.04 1.7K
13:18 105.04 105.04 104.99 104.99 0.8K
13:19 105.00 105.04 105.00 105.03 2.4K
13:20 105.03 105.07 105.03 105.07 4.3K
13:21 105.04 105.04 105.04 105.04 1.4K
13:22 105.04 105.04 104.98 104.99 1.9K
13:23 104.99 105.01 104.99 105.00 0.6K
13:24 105.00 105.00 104.99 104.99 0.8K
13:25 104.99 105.01 104.97 105.01 1.3K
13:26 105.01 105.02 105.01 105.02 4.3K
13:27 105.02 105.02 104.88 104.88 1.0K
13:28 104.88 104.88 104.85 104.85 0.7K
13:29 104.85 104.87 104.85 104.86 1.4K
13:30 104.86 104.86 104.79 104.81 2.9K
13:31 104.83 104.83 104.80 104.80 0.6K
13:32 104.80 104.80 104.80 104.80 1.4K
13:33 104.80 104.80 104.72 104.72 0.9K
13:34 104.72 104.75 104.72 104.75 2.9K
13:35 104.73 104.73 104.71 104.73 2.1K
13:36 104.70 104.70 104.61 104.61 2.7K
13:37 104.60 104.60 104.54 104.54 1.8K
13:38 104.54 104.54 104.54 104.54 1.7K
13:39 104.54 104.54 104.50 104.50 4.6K
13:40 104.51 104.51 104.43 104.43 2.2K
13:41 104.43 104.45 104.43 104.45 0.9K
13:42 104.45 104.47 104.44 104.44 3.4K
13:43 104.44 104.44 104.39 104.43 6.2K
13:44 104.44 104.48 104.44 104.47 5.8K
13:45 104.47 104.47 104.46 104.46 1.0K
13:46 104.46 104.47 104.40 104.40 3.0K
13:47 104.44 104.44 104.40 104.42 1.2K
13:48 104.42 104.42 104.37 104.37 2.2K
13:49 104.37 104.37 104.33 104.33 1.7K
13:50 104.33 104.33 104.26 104.26 1.2K
13:51 104.26 104.36 104.26 104.36 5.8K
13:52 104.35 104.35 104.35 104.35 3.0K
13:53 104.35 104.35 104.20 104.20 1.3K
13:54 104.20 104.20 104.17 104.17 3.7K
13:55 104.16 104.16 104.02 104.02 7.4K
13:56 104.02 104.02 103.98 104.00 3.2K
13:57 103.99 103.99 103.99 103.99 12.1K
13:58 103.99 104.01 103.96 104.01 6.9K
13:59 104.05 104.09 104.05 104.09 4.2K
14:00 104.08 104.08 104.08 104.08 3.8K
14:01 104.08 104.08 104.04 104.04 4.2K
14:02 104.04 104.04 104.00 104.02 1.0K
14:03 103.98 104.05 103.98 104.05 7.9K
14:04 104.05 104.05 104.05 104.05 0.4K
14:05 104.05 104.05 104.05 104.05 1.2K
14:06 103.97 104.01 103.97 104.01 3.6K
14:07 104.03 104.17 104.03 104.17 2.4K
14:08 104.17 104.24 104.17 104.24 6.0K
14:09 104.24 104.29 104.24 104.29 2.1K
14:10 104.29 104.29 104.21 104.25 14.3K
14:11 104.25 104.25 104.25 104.25 1.2K
14:12 104.25 104.25 104.19 104.19 1.8K
14:13 104.16 104.16 104.16 104.16 1.5K
14:14 104.16 104.16 104.16 104.16 0.8K
14:15 104.16 104.16 104.13 104.14 3.2K
14:16 104.14 104.14 104.13 104.13 2.4K
14:17 104.13 104.16 104.13 104.16 4.0K
14:18 104.18 104.18 104.15 104.16 2.1K
14:19 104.16 104.16 104.14 104.15 1.8K
14:20 104.15 104.15 104.15 104.15 1.1K
14:21 104.15 104.15 104.15 104.15 0.9K
14:22 104.15 104.17 104.11 104.17 6.1K
14:23 104.21 104.23 104.20 104.20 5.5K
14:24 104.20 104.27 104.20 104.27 4.5K
14:25 104.25 104.27 104.25 104.27 2.5K
14:26 104.27 104.31 104.27 104.31 2.0K
14:27 104.31 104.31 104.31 104.31 0.6K
14:28 104.31 104.31 104.30 104.30 2.9K
14:29 104.31 104.31 104.28 104.28 3.3K
14:30 104.28 104.28 104.25 104.25 0.8K
14:31 104.25 104.26 104.25 104.26 1.3K
14:32 104.26 104.28 104.26 104.26 0.7K
14:33 104.26 104.26 104.26 104.26 0.5K
14:34 104.28 104.28 104.27 104.27 1.8K
14:35 104.27 104.30 104.27 104.29 3.7K
14:36 104.31 104.33 104.31 104.33 3.3K
14:37 104.33 104.33 104.33 104.33 0.3K
14:38 104.36 104.36 104.34 104.34 3.8K
14:39 104.34 104.34 104.33 104.33 0.6K
14:40 104.33 104.33 104.33 104.33 0.5K
14:41 104.33 104.34 104.32 104.34 1.2K
14:42 104.35 104.37 104.35 104.37 1.9K
14:43 104.37 104.43 104.37 104.43 2.8K
14:44 104.48 104.48 104.42 104.42 2.2K
14:45 104.42 104.42 104.42 104.42 0.7K
14:46 104.41 104.41 104.41 104.41 1.4K
14:47 104.44 104.46 104.44 104.46 2.7K
14:48 104.48 104.48 104.44 104.44 2.9K
14:49 104.44 104.48 104.44 104.48 3.1K
14:50 104.48 104.48 104.46 104.47 5.2K
14:51 104.47 104.47 104.44 104.44 1.4K
14:52 104.44 104.46 104.44 104.46 1.2K
14:53 104.46 104.46 104.46 104.46 9.6K
14:54 104.46 104.46 104.46 104.46 0.9K
14:55 104.46 104.46 104.44 104.44 2.0K
14:56 104.44 104.47 104.44 104.47 3.1K
14:57 104.37 104.37 104.31 104.31 5.7K
14:58 104.31 104.36 104.31 104.36 2.4K
14:59 104.36 104.36 104.30 104.30 3.0K
15:00 104.35 104.35 104.29 104.31 2.4K
15:01 104.33 104.42 104.33 104.42 4.8K
15:02 104.42 104.42 104.38 104.38 3.9K
15:03 104.39 104.39 104.35 104.35 2.2K
15:04 104.35 104.35 104.30 104.31 2.2K
15:05 104.31 104.31 104.27 104.27 4.8K
15:06 104.27 104.32 104.27 104.32 5.2K
15:07 104.37 104.40 104.37 104.40 1.3K
15:08 104.39 104.39 104.39 104.39 0.6K
15:09 104.39 104.42 104.39 104.42 1.4K
15:10 104.42 104.45 104.41 104.45 5.8K
15:11 104.45 104.51 104.45 104.51 1.3K
15:12 104.51 104.56 104.51 104.56 0.8K
15:13 104.56 104.56 104.55 104.56 1.1K
15:14 104.56 104.56 104.56 104.56 1.3K
15:15 104.56 104.56 104.55 104.55 7.6K
15:16 104.55 104.55 104.51 104.51 1.7K
15:17 104.51 104.51 104.42 104.42 0.9K
15:18 104.42 104.46 104.42 104.46 2.8K
15:19 104.46 104.50 104.46 104.50 2.2K
15:20 104.49 104.49 104.46 104.46 1.5K
15:21 104.46 104.47 104.46 104.47 0.5K
15:22 104.47 104.47 104.39 104.41 5.8K
15:23 104.43 104.46 104.43 104.46 4.1K
15:24 104.46 104.46 104.46 104.46 0.8K
15:25 104.46 104.51 104.46 104.51 1.4K
15:26 104.51 104.52 104.48 104.48 2.7K
15:27 104.48 104.48 104.41 104.41 2.3K
15:28 104.41 104.41 104.35 104.35 2.0K
15:29 104.27 104.27 104.26 104.26 3.5K
15:30 104.30 104.30 104.23 104.23 6.3K
15:31 104.25 104.29 104.25 104.29 5.0K
15:32 104.29 104.42 104.29 104.42 1.7K
15:33 104.40 104.46 104.40 104.46 3.9K
15:34 104.46 104.54 104.46 104.53 1.6K
15:35 104.53 104.59 104.53 104.59 3.4K
15:36 104.55 104.55 104.52 104.52 3.3K
15:37 104.52 104.55 104.52 104.55 3.8K
15:38 104.58 104.62 104.58 104.62 3.9K
15:39 104.62 104.77 104.62 104.77 0.9K
15:40 104.81 104.81 104.79 104.79 3.6K
15:41 104.79 104.81 104.79 104.81 0.6K
15:42 104.82 104.82 104.81 104.81 4.7K
15:43 104.86 104.90 104.86 104.90 3.6K
15:44 104.90 104.93 104.89 104.93 4.3K
15:45 104.96 104.96 104.92 104.92 4.5K
15:46 104.88 104.93 104.88 104.89 5.0K
15:47 104.89 104.91 104.88 104.91 4.0K
15:48 104.91 104.97 104.91 104.97 3.2K
15:49 104.92 104.92 104.89 104.89 5.0K
15:50 104.89 104.89 104.86 104.87 6.1K
15:51 104.79 104.82 104.64 104.64 7.4K
15:52 104.64 104.74 104.64 104.74 8.8K
15:53 104.73 104.78 104.73 104.78 8.2K
15:54 104.78 104.78 104.75 104.75 5.5K
15:55 104.76 104.76 104.63 104.66 14.2K
15:56 104.69 104.83 104.69 104.83 8.1K
15:57 104.77 104.80 104.73 104.75 10.1K
15:58 104.76 104.81 104.75 104.81 16.7K
15:59 104.80 104.86 104.80 104.84 22.1K
16:00 104.86 104.95 104.86 104.92 744.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available