Zimmer Biomet

ZBH
🏛️ usa →
100.78
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 97.99 98.35 96.01 98.35 13.2K
09:32 98.23 98.23 98.23 98.23 0.6K
09:33 98.23 98.23 98.23 98.23 0.5K
09:34 97.68 97.68 97.67 97.67 8.3K
09:35 97.67 97.78 97.67 97.78 11.2K
09:36 97.78 97.78 97.78 97.78 0.7K
09:37 97.65 97.98 97.65 97.98 8.3K
09:38 98.00 98.00 98.00 98.00 0.7K
09:39 98.00 98.00 98.00 98.00 1.4K
09:40 98.00 98.00 98.00 98.00 0.3K
09:41 98.00 98.00 97.97 97.97 1.4K
09:42 97.97 97.97 97.97 97.97 0.2K
09:43 97.97 97.97 97.97 97.97 0.2K
09:44 97.98 98.06 97.98 98.06 1.9K
09:45 98.05 98.05 98.00 98.00 0.7K
09:46 98.00 98.00 97.85 97.85 16.5K
09:47 97.85 97.85 97.85 97.85 0.3K
09:48 97.81 97.81 97.68 97.68 6.6K
09:49 97.68 97.87 97.68 97.87 1.8K
09:50 97.87 97.95 97.83 97.95 11.9K
09:51 97.89 97.89 97.89 97.89 3.0K
09:52 97.89 97.89 97.89 97.89 1.0K
09:53 97.93 97.93 97.79 97.79 5.3K
09:54 97.79 97.89 97.79 97.89 26.1K
09:55 97.81 97.81 97.73 97.73 9.9K
09:56 97.68 97.68 97.64 97.64 2.1K
09:57 97.64 97.64 97.64 97.64 0.3K
09:58 97.64 97.75 97.64 97.75 0.8K
09:59 97.75 97.75 97.68 97.68 3.7K
10:00 97.68 97.84 97.68 97.70 1.8K
10:01 97.70 97.72 97.70 97.72 5.3K
10:02 97.76 97.76 97.74 97.74 4.8K
10:03 97.74 97.74 97.72 97.72 0.7K
10:04 97.72 97.72 97.62 97.62 7.0K
10:05 97.62 97.72 97.62 97.72 0.6K
10:06 97.72 97.72 97.72 97.72 1.2K
10:07 97.70 97.71 97.70 97.71 6.5K
10:08 97.71 97.74 97.67 97.72 12.5K
10:09 97.64 97.67 97.61 97.67 7.4K
10:10 97.66 97.67 97.62 97.67 5.6K
10:11 97.67 97.67 97.67 97.67 0.4K
10:12 97.67 97.71 97.67 97.71 6.1K
10:13 97.73 97.73 97.66 97.69 5.9K
10:14 97.71 97.71 97.68 97.68 1.0K
10:15 97.68 97.68 97.68 97.68 1.3K
10:16 97.68 97.79 97.68 97.79 6.7K
10:17 97.79 97.79 97.79 97.79 1.4K
10:18 97.79 97.96 97.79 97.96 5.9K
10:19 97.96 97.96 97.81 97.94 6.4K
10:20 97.94 97.94 97.93 97.93 1.0K
10:21 97.91 97.91 97.75 97.75 10.6K
10:22 97.62 97.62 97.50 97.50 27.8K
10:23 97.53 97.53 97.34 97.34 3.3K
10:24 97.34 97.34 97.34 97.34 0.5K
10:25 97.34 97.34 97.25 97.25 1.3K
10:26 97.25 97.33 97.25 97.33 4.0K
10:27 97.33 97.38 97.33 97.38 1.2K
10:28 97.38 97.41 97.37 97.41 1.7K
10:29 97.44 97.44 97.25 97.25 4.4K
10:30 97.29 97.29 97.25 97.25 4.1K
10:31 97.25 97.25 97.23 97.23 2.9K
10:32 97.16 97.16 97.16 97.16 0.7K
10:33 97.16 97.28 97.16 97.28 4.6K
10:34 97.22 97.22 97.22 97.22 1.0K
10:35 97.22 97.22 97.16 97.16 13.6K
10:36 97.16 97.16 97.07 97.07 1.5K
10:37 97.07 97.07 97.07 97.07 1.8K
10:38 97.07 97.07 97.07 97.07 0.4K
10:39 97.02 97.02 97.00 97.00 2.0K
10:40 97.00 97.00 96.90 96.90 4.6K
10:41 96.90 96.90 96.90 96.90 1.5K
10:42 96.90 96.92 96.90 96.92 0.7K
10:43 96.92 96.92 96.92 96.92 0.6K
10:44 96.92 96.92 96.91 96.91 1.2K
10:45 96.91 96.91 96.91 96.91 0.6K
10:46 96.91 96.94 96.91 96.94 2.6K
10:47 96.94 97.01 96.94 97.00 52.8K
10:48 97.00 97.00 96.89 96.89 1.8K
10:49 96.89 96.89 96.66 96.66 12.8K
10:50 96.66 96.80 96.43 96.80 37.0K
10:51 96.80 96.80 96.80 96.80 0.4K
10:52 96.80 96.80 96.75 96.75 0.3K
10:53 96.75 96.75 96.60 96.75 27.6K
10:54 96.75 96.75 96.62 96.62 1.6K
10:55 96.62 96.62 96.62 96.62 1.2K
10:56 96.77 96.87 96.77 96.87 26.8K
10:57 96.86 97.00 96.86 97.00 51.1K
10:58 97.00 97.00 97.00 97.00 0.9K
10:59 96.79 96.79 96.79 96.79 3.2K
11:00 96.79 96.92 96.79 96.92 3.1K
11:01 96.92 96.93 96.92 96.93 1.5K
11:02 96.93 97.09 96.93 97.09 4.8K
11:03 97.09 97.22 97.09 97.22 3.1K
11:04 97.17 97.17 97.17 97.17 1.1K
11:05 97.17 97.17 97.17 97.17 0.8K
11:06 97.17 97.17 97.06 97.06 5.9K
11:07 97.08 97.14 97.08 97.08 2.2K
11:08 97.11 97.11 97.11 97.11 0.6K
11:09 97.11 97.11 96.94 96.94 2.3K
11:10 96.94 96.94 96.86 96.93 3.7K
11:11 96.93 96.93 96.93 96.93 6.6K
11:12 96.86 96.93 96.86 96.93 2.5K
11:13 96.93 96.99 96.93 96.94 2.7K
11:14 96.94 96.94 96.94 96.94 0.3K
11:15 96.94 96.96 96.94 96.96 1.8K
11:16 96.96 96.98 96.94 96.96 5.9K
11:17 97.07 97.07 97.07 97.07 3.9K
11:18 97.11 97.11 97.01 97.01 3.2K
11:19 97.01 97.05 97.01 97.05 1.2K
11:20 97.04 97.13 97.04 97.13 1.5K
11:21 97.04 97.08 97.04 97.08 1.4K
11:22 97.08 97.11 97.08 97.11 1.2K
11:23 97.11 97.11 97.03 97.03 1.0K
11:24 97.14 97.17 97.14 97.17 3.5K
11:25 97.20 97.20 97.19 97.19 1.9K
11:26 97.19 97.20 97.16 97.16 2.5K
11:27 97.16 97.16 97.16 97.16 0.5K
11:28 97.18 97.22 97.18 97.22 1.8K
11:29 97.20 97.22 97.20 97.22 3.0K
11:30 97.27 97.27 97.22 97.22 10.0K
11:31 97.22 97.22 97.22 97.22 0.4K
11:32 97.21 97.21 97.21 97.21 0.4K
11:33 97.26 97.26 97.26 97.26 2.2K
11:34 97.26 97.50 97.26 97.50 20.6K
11:35 97.50 97.50 97.42 97.42 0.9K
11:36 97.42 97.42 97.29 97.29 1.5K
11:37 97.29 97.29 97.29 97.29 1.7K
11:38 97.28 97.28 97.28 97.28 0.7K
11:39 97.23 97.23 97.23 97.23 0.5K
11:40 97.23 97.29 97.23 97.29 0.5K
11:41 97.29 97.29 97.27 97.27 2.1K
11:42 97.27 97.34 97.27 97.34 2.2K
11:43 97.34 97.34 97.29 97.29 4.5K
11:44 97.29 97.31 97.29 97.31 1.2K
11:45 97.31 97.31 97.31 97.31 0.9K
11:46 97.31 97.31 97.26 97.26 1.0K
11:47 97.21 97.32 97.21 97.32 2.0K
11:48 97.32 97.34 97.32 97.34 1.6K
11:49 97.34 97.34 97.21 97.21 2.3K
11:50 97.21 97.21 97.21 97.21 1.1K
11:51 97.21 97.21 97.11 97.11 1.2K
11:52 97.10 97.10 97.04 97.04 2.5K
11:53 97.04 97.04 97.01 97.01 1.7K
11:54 97.04 97.04 97.04 97.04 1.6K
11:55 97.01 97.02 97.01 97.02 0.9K
11:56 97.02 97.13 97.02 97.13 3.7K
11:57 97.16 97.25 97.05 97.08 9.7K
11:58 97.08 97.08 97.08 97.08 0.6K
11:59 97.06 97.11 97.06 97.11 2.7K
12:00 97.15 97.17 97.15 97.17 12.2K
12:01 97.16 97.16 97.15 97.15 6.8K
12:02 97.17 97.19 97.17 97.19 2.2K
12:03 97.19 97.19 97.17 97.17 2.4K
12:04 97.17 97.19 97.17 97.18 3.1K
12:05 97.18 97.22 97.18 97.22 2.2K
12:06 97.22 97.28 97.22 97.22 1.8K
12:07 97.22 97.22 97.22 97.22 0.2K
12:08 97.22 97.22 97.22 97.22 0.4K
12:09 97.22 97.31 97.22 97.31 2.2K
12:10 97.27 97.29 97.27 97.29 1.7K
12:11 97.29 97.29 97.29 97.29 0.2K
12:12 97.29 97.34 97.29 97.34 2.3K
12:13 97.34 97.34 97.34 97.34 0.5K
12:14 97.34 97.34 97.34 97.34 0.8K
12:15 97.34 97.34 97.34 97.34 0.5K
12:16 97.37 97.37 97.37 97.37 3.1K
12:17 97.37 97.37 97.26 97.26 1.7K
12:18 97.26 97.26 97.25 97.25 0.7K
12:19 97.25 97.40 97.25 97.38 16.0K
12:20 97.38 97.38 97.29 97.29 3.7K
12:21 97.27 97.31 97.27 97.31 3.7K
12:22 97.31 97.31 97.31 97.31 0.2K
12:23 97.25 97.25 97.25 97.25 0.7K
12:24 97.25 97.25 97.25 97.25 0.7K
12:25 97.25 97.33 97.25 97.25 1.3K
12:26 97.25 97.36 97.25 97.36 2.5K
12:27 97.36 97.36 97.36 97.36 0.5K
12:28 97.36 97.36 97.36 97.36 0.4K
12:29 97.36 97.36 97.31 97.35 1.7K
12:30 97.35 97.35 97.30 97.30 0.6K
12:31 97.34 97.34 97.34 97.34 1.2K
12:32 97.31 97.31 97.31 97.31 0.7K
12:33 97.25 97.26 97.22 97.26 2.3K
12:34 97.26 97.26 97.23 97.23 1.6K
12:35 97.23 97.23 97.23 97.23 3.2K
12:36 97.23 97.23 97.23 97.23 1.0K
12:37 97.28 97.31 97.27 97.31 3.1K
12:38 97.31 97.31 97.29 97.29 0.7K
12:39 97.29 97.29 97.22 97.22 1.1K
12:40 97.22 97.27 97.22 97.27 1.0K
12:41 97.27 97.29 97.27 97.29 0.6K
12:42 97.29 97.29 97.20 97.20 0.9K
12:43 97.20 97.24 97.20 97.24 0.8K
12:44 97.24 97.24 97.24 97.24 0.9K
12:45 97.21 97.24 97.21 97.24 2.2K
12:46 97.24 97.24 97.21 97.21 2.4K
12:47 97.21 97.27 97.21 97.24 3.3K
12:48 97.27 97.34 97.27 97.29 4.6K
12:49 97.29 97.31 97.19 97.24 8.0K
12:50 97.25 97.25 97.17 97.17 1.2K
12:51 97.15 97.15 97.07 97.12 3.6K
12:52 97.12 97.12 97.12 97.12 0.7K
12:53 97.12 97.12 97.08 97.08 102.5K
12:54 97.00 97.22 97.00 97.22 10.5K
12:55 97.20 97.20 97.15 97.17 3.7K
12:56 97.17 97.17 97.15 97.15 1.9K
12:57 97.15 97.17 97.15 97.17 0.7K
12:58 97.17 97.17 97.17 97.17 1.0K
12:59 97.17 97.17 97.17 97.17 0.8K
13:00 97.17 97.25 97.17 97.25 2.6K
13:01 97.25 97.30 97.25 97.30 1.7K
13:02 97.30 97.31 97.29 97.29 1.2K
13:03 97.29 97.29 97.29 97.29 0.2K
13:04 97.29 97.29 97.29 97.29 0.4K
13:05 97.29 97.29 97.21 97.21 0.9K
13:06 97.21 97.22 97.21 97.22 1.5K
13:07 97.22 97.28 97.22 97.24 1.8K
13:08 97.24 97.24 97.20 97.20 2.7K
13:09 97.20 97.20 97.20 97.20 1.5K
13:10 97.20 97.20 97.20 97.20 1.6K
13:11 97.20 97.20 97.16 97.16 3.5K
13:12 97.16 97.17 97.14 97.17 3.1K
13:13 97.17 97.17 97.14 97.17 3.4K
13:14 97.17 97.18 97.17 97.18 1.1K
13:15 97.18 97.20 97.18 97.20 2.8K
13:16 97.20 97.23 97.18 97.18 3.6K
13:17 97.16 97.16 97.16 97.16 1.0K
13:18 97.16 97.16 97.16 97.16 0.5K
13:19 97.17 97.20 97.17 97.17 2.7K
13:20 97.17 97.20 97.17 97.20 2.2K
13:21 97.20 97.20 97.14 97.14 3.4K
13:22 97.18 97.20 97.18 97.20 0.9K
13:23 97.24 97.25 97.24 97.25 4.0K
13:24 97.25 97.25 97.25 97.25 1.9K
13:25 97.22 97.25 97.22 97.25 1.9K
13:26 97.25 97.25 97.21 97.21 4.4K
13:27 97.21 97.22 97.21 97.22 1.2K
13:28 97.22 97.25 97.22 97.25 1.1K
13:29 97.25 97.25 97.18 97.18 1.4K
13:30 97.16 97.16 97.16 97.16 0.8K
13:31 97.16 97.28 97.15 97.28 4.1K
13:32 97.30 97.31 97.28 97.28 4.0K
13:33 97.37 97.37 97.33 97.33 3.3K
13:34 97.36 97.36 97.36 97.36 2.0K
13:35 97.36 97.46 97.36 97.46 2.7K
13:36 97.46 97.47 97.43 97.47 1.4K
13:37 97.46 97.46 97.46 97.46 1.5K
13:38 97.46 97.46 97.45 97.45 4.8K
13:39 97.45 97.45 97.38 97.38 3.3K
13:40 97.38 97.38 97.35 97.38 1.7K
13:41 97.38 97.38 97.30 97.36 1.0K
13:42 97.36 97.46 97.36 97.46 2.4K
13:43 97.46 97.46 97.43 97.46 1.7K
13:44 97.46 97.46 97.43 97.43 1.2K
13:45 97.38 97.38 97.37 97.37 1.3K
13:46 97.37 97.45 97.31 97.31 4.1K
13:47 97.31 97.31 97.25 97.30 6.2K
13:48 97.30 97.31 97.26 97.26 2.3K
13:49 97.26 97.26 97.26 97.26 0.8K
13:50 97.26 97.33 97.26 97.33 2.3K
13:51 97.33 97.34 97.33 97.34 0.8K
13:52 97.32 97.34 97.32 97.34 1.4K
13:53 97.34 97.34 97.31 97.33 4.0K
13:54 97.33 97.33 97.30 97.30 0.7K
13:55 97.30 97.35 97.24 97.24 6.3K
13:56 97.26 97.26 97.16 97.16 2.0K
13:57 97.17 97.17 97.15 97.15 2.8K
13:58 97.15 97.25 97.15 97.25 2.2K
13:59 97.25 97.25 97.22 97.25 1.1K
14:00 97.25 97.31 97.25 97.25 4.1K
14:01 97.25 97.32 97.25 97.27 1.7K
14:02 97.24 97.24 97.24 97.24 2.2K
14:03 97.24 97.24 97.24 97.24 1.4K
14:04 97.24 97.40 97.24 97.40 4.0K
14:05 97.40 97.41 97.40 97.41 6.5K
14:06 97.41 97.41 97.41 97.41 1.1K
14:07 97.41 97.50 97.41 97.50 5.4K
14:08 97.50 97.50 97.45 97.46 2.7K
14:09 97.46 97.46 97.41 97.43 2.0K
14:10 97.43 97.51 97.43 97.51 1.9K
14:11 97.51 97.51 97.51 97.51 0.5K
14:12 97.51 97.51 97.50 97.50 1.0K
14:13 97.50 97.50 97.40 97.40 1.4K
14:14 97.46 97.46 97.46 97.46 1.1K
14:15 97.46 97.46 97.44 97.44 4.5K
14:16 97.44 97.44 97.35 97.35 2.4K
14:17 97.35 97.43 97.35 97.43 1.7K
14:18 97.39 97.41 97.34 97.34 2.3K
14:19 97.34 97.38 97.34 97.38 1.4K
14:20 97.38 97.38 97.38 97.38 1.1K
14:21 97.42 97.42 97.42 97.42 0.6K
14:22 97.40 97.42 97.31 97.42 12.5K
14:23 97.42 97.42 97.42 97.42 1.3K
14:24 97.42 97.42 97.42 97.42 0.4K
14:25 97.42 97.42 97.42 97.42 1.4K
14:26 97.54 97.54 97.54 97.54 1.8K
14:27 97.54 97.57 97.51 97.53 3.0K
14:28 97.53 97.53 97.51 97.51 1.3K
14:29 97.51 97.51 97.50 97.51 1.3K
14:30 97.52 97.52 97.51 97.51 2.5K
14:31 97.51 97.52 97.51 97.52 1.0K
14:32 97.52 97.52 97.49 97.49 1.2K
14:33 97.49 97.57 97.49 97.57 3.0K
14:34 97.58 97.59 97.58 97.59 3.2K
14:35 97.59 97.59 97.55 97.55 3.0K
14:36 97.55 97.55 97.45 97.45 0.8K
14:37 97.46 97.52 97.46 97.47 3.6K
14:38 97.47 97.47 97.46 97.46 1.3K
14:39 97.46 97.48 97.44 97.45 4.3K
14:40 97.52 97.54 97.51 97.51 2.8K
14:41 97.48 97.48 97.44 97.44 1.8K
14:42 97.44 97.49 97.44 97.49 1.2K
14:43 97.49 97.54 97.44 97.54 3.7K
14:44 97.54 97.54 97.51 97.51 2.3K
14:45 97.51 97.54 97.51 97.54 2.2K
14:46 97.54 97.54 97.52 97.54 1.7K
14:47 97.52 97.52 97.49 97.49 2.2K
14:48 97.48 97.48 97.48 97.48 1.2K
14:49 97.51 97.51 97.49 97.49 5.7K
14:50 97.49 97.49 97.44 97.44 1.0K
14:51 97.44 97.44 97.39 97.42 2.5K
14:52 97.40 97.40 97.34 97.34 27.2K
14:53 97.29 97.38 97.29 97.38 21.7K
14:54 97.33 97.33 97.29 97.29 4.2K
14:55 97.29 97.31 97.26 97.31 2.4K
14:56 97.25 97.39 97.25 97.39 3.9K
14:57 97.42 97.45 97.42 97.45 1.9K
14:58 97.48 97.49 97.48 97.49 1.3K
14:59 97.49 97.57 97.49 97.57 1.3K
15:00 97.57 97.57 97.54 97.54 3.0K
15:01 97.54 97.54 97.51 97.51 1.6K
15:02 97.54 97.54 97.54 97.54 0.9K
15:03 97.54 97.54 97.48 97.48 2.6K
15:04 97.47 97.47 97.47 97.47 1.3K
15:05 97.42 97.43 97.41 97.43 1.4K
15:06 97.43 97.43 97.42 97.43 3.1K
15:07 97.45 97.47 97.45 97.47 1.4K
15:08 97.47 97.47 97.44 97.44 1.3K
15:09 97.44 97.52 97.43 97.52 12.2K
15:10 97.52 97.52 97.38 97.38 2.9K
15:11 97.38 97.45 97.38 97.45 2.1K
15:12 97.45 97.47 97.45 97.47 1.8K
15:13 97.47 97.49 97.47 97.49 1.6K
15:14 97.49 97.49 97.44 97.47 3.3K
15:15 97.46 97.52 97.46 97.52 4.5K
15:16 97.50 97.54 97.50 97.52 13.0K
15:17 97.52 97.52 97.49 97.50 3.6K
15:18 97.50 97.50 97.45 97.45 2.1K
15:19 97.45 97.45 97.45 97.45 1.4K
15:20 97.44 97.45 97.44 97.44 3.1K
15:21 97.44 97.45 97.39 97.45 3.9K
15:22 97.45 97.46 97.44 97.44 3.6K
15:23 97.46 97.49 97.46 97.49 2.3K
15:24 97.49 97.49 97.48 97.48 3.3K
15:25 97.47 97.53 97.47 97.52 10.0K
15:26 97.56 97.56 97.50 97.51 15.2K
15:27 97.53 97.54 97.51 97.51 4.4K
15:28 97.49 97.55 97.49 97.55 3.0K
15:29 97.55 97.61 97.55 97.61 5.6K
15:30 97.63 97.63 97.63 97.63 4.7K
15:31 97.65 97.70 97.65 97.70 2.7K
15:32 97.70 97.70 97.62 97.62 10.9K
15:33 97.65 97.67 97.63 97.65 6.2K
15:34 97.65 97.65 97.62 97.63 3.7K
15:35 97.63 97.66 97.63 97.64 6.1K
15:36 97.64 97.69 97.62 97.68 15.5K
15:37 97.68 97.74 97.68 97.74 2.6K
15:38 97.76 97.76 97.72 97.72 4.2K
15:39 97.72 97.78 97.72 97.78 4.8K
15:40 97.78 97.89 97.78 97.89 5.1K
15:41 97.83 97.84 97.79 97.80 5.6K
15:42 97.84 97.84 97.76 97.80 11.7K
15:43 97.80 97.88 97.80 97.88 8.4K
15:44 97.88 97.88 97.85 97.85 7.1K
15:45 97.85 97.85 97.83 97.83 5.9K
15:46 97.81 97.82 97.78 97.80 6.2K
15:47 97.76 97.76 97.72 97.72 6.6K
15:48 97.71 97.75 97.69 97.69 6.9K
15:49 97.69 97.69 97.68 97.68 4.2K
15:50 97.64 97.64 97.53 97.53 11.2K
15:51 97.49 97.56 97.49 97.51 17.4K
15:52 97.50 97.52 97.34 97.34 35.1K
15:53 97.36 97.36 97.26 97.29 26.3K
15:54 97.31 97.41 97.31 97.40 40.8K
15:55 97.39 97.39 97.21 97.24 20.6K
15:56 97.22 97.26 97.22 97.25 26.5K
15:57 97.26 97.40 97.25 97.40 36.5K
15:58 97.40 97.41 97.38 97.41 38.2K
15:59 97.46 97.46 97.44 97.45 35.8K
16:00 97.44 98.30 96.55 97.49 515.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available