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
09:30 90.29 90.29 89.90 89.90 23.0K
09:31 89.68 90.00 89.68 90.00 1.5K
09:32 89.96 90.21 89.96 90.21 6.0K
09:33 90.21 90.43 90.21 90.43 1.6K
09:34 90.20 90.36 90.20 90.36 3.3K
09:35 90.41 90.41 90.41 90.41 10.6K
09:36 90.53 90.53 90.45 90.45 16.2K
09:37 90.43 90.43 90.35 90.43 3.3K
09:39 90.24 90.24 90.24 90.24 0.6K
09:40 90.19 90.19 90.12 90.16 2.9K
09:41 90.16 90.17 90.04 90.04 2.5K
09:42 89.89 89.92 89.89 89.91 1.5K
09:43 89.91 89.91 89.85 89.85 2.8K
09:44 89.76 89.79 89.73 89.73 3.3K
09:45 89.79 89.86 89.79 89.86 4.7K
09:46 89.85 89.85 89.82 89.82 0.6K
09:47 89.86 89.92 89.86 89.92 3.9K
09:48 89.83 89.88 89.76 89.88 10.4K
09:49 89.78 89.82 89.78 89.82 6.8K
09:50 89.85 89.85 89.85 89.85 0.2K
09:51 89.98 90.04 89.96 89.96 3.6K
09:52 89.97 89.97 89.88 89.88 2.5K
09:53 89.97 90.02 89.97 90.02 2.7K
09:54 90.09 90.12 90.09 90.12 5.3K
09:55 90.07 90.17 90.07 90.17 2.2K
09:56 90.18 90.18 90.17 90.18 3.2K
09:57 90.05 90.05 89.94 89.95 3.6K
09:59 89.99 90.03 89.99 90.03 3.9K
10:00 89.99 89.99 89.99 89.99 0.9K
10:01 89.83 89.83 89.83 89.83 0.3K
10:02 89.83 89.96 89.83 89.86 6.2K
10:03 89.86 89.87 89.86 89.87 1.0K
10:04 89.92 89.92 89.85 89.85 2.5K
10:05 89.79 89.79 89.75 89.75 2.7K
10:06 89.75 89.79 89.75 89.78 5.3K
10:07 89.78 89.78 89.68 89.72 3.3K
10:08 89.71 89.71 89.71 89.71 2.1K
10:09 89.81 89.81 89.81 89.81 1.5K
10:10 89.69 89.77 89.69 89.77 2.5K
10:11 89.77 89.77 89.77 89.77 1.3K
10:12 89.77 89.84 89.76 89.84 3.1K
10:13 89.90 89.90 89.84 89.84 1.3K
10:14 89.83 89.91 89.83 89.88 3.7K
10:15 89.88 89.89 89.88 89.89 4.9K
10:16 89.80 89.91 89.80 89.91 6.8K
10:18 90.05 90.06 90.02 90.02 1.7K
10:19 90.03 90.07 90.03 90.07 4.2K
10:20 90.05 90.06 90.04 90.05 6.9K
10:21 90.05 90.05 89.89 89.89 5.6K
10:22 89.92 89.92 89.92 89.92 0.9K
10:23 89.91 89.91 89.91 89.91 0.2K
10:24 90.01 90.05 90.01 90.05 4.3K
10:25 90.09 90.12 90.09 90.12 1.3K
10:26 90.21 90.21 90.21 90.21 3.8K
10:27 90.16 90.16 90.12 90.12 1.3K
10:28 90.20 90.22 90.20 90.22 2.2K
10:29 90.25 90.25 90.25 90.25 0.3K
10:30 90.29 90.29 90.25 90.25 2.1K
10:31 90.26 90.28 90.26 90.26 0.9K
10:32 90.23 90.28 90.22 90.23 1.8K
10:33 90.23 90.23 90.17 90.17 13.3K
10:34 90.09 90.18 90.09 90.13 9.2K
10:35 90.20 90.28 90.20 90.28 2.2K
10:36 90.22 90.28 90.22 90.28 14.6K
10:37 90.29 90.45 90.29 90.45 8.0K
10:38 90.46 90.46 90.40 90.40 1.1K
10:39 90.40 90.40 90.40 90.40 1.8K
10:40 90.46 90.46 90.46 90.46 1.3K
10:41 90.46 90.51 90.35 90.35 7.7K
10:42 90.35 90.35 90.35 90.35 0.7K
10:44 90.34 90.43 90.34 90.38 5.4K
10:45 90.24 90.26 90.24 90.25 1.6K
10:46 90.24 90.24 90.24 90.24 0.7K
10:47 90.24 90.24 90.17 90.22 2.5K
10:48 90.25 90.25 90.24 90.24 2.3K
10:49 90.25 90.29 90.25 90.29 1.0K
10:50 90.32 90.51 90.32 90.51 5.9K
10:51 90.50 90.50 90.50 90.50 1.2K
10:52 90.50 90.50 90.50 90.50 1.2K
10:54 90.50 90.56 90.50 90.56 1.6K
10:55 90.51 90.66 90.51 90.62 1.7K
10:56 90.61 90.61 90.45 90.45 1.5K
10:57 90.44 90.44 90.44 90.44 1.1K
10:58 90.46 90.46 90.46 90.46 1.6K
11:00 90.49 90.49 90.44 90.48 2.1K
11:01 90.48 90.54 90.44 90.54 1.9K
11:02 90.48 90.48 90.41 90.46 1.1K
11:03 90.46 90.54 90.44 90.54 6.1K
11:04 90.53 90.53 90.53 90.53 0.7K
11:05 90.61 90.61 90.56 90.56 2.7K
11:06 90.67 90.69 90.65 90.65 4.3K
11:07 90.65 90.65 90.56 90.56 6.5K
11:08 90.60 90.64 90.58 90.64 2.1K
11:09 90.65 90.78 90.65 90.78 4.6K
11:10 90.74 90.74 90.74 90.74 1.7K
11:11 90.74 90.76 90.74 90.74 2.3K
11:12 90.73 90.77 90.73 90.77 7.5K
11:13 90.75 90.75 90.75 90.75 4.4K
11:14 90.76 90.79 90.72 90.79 1.3K
11:15 90.78 90.78 90.78 90.78 0.9K
11:16 90.77 90.77 90.77 90.77 0.9K
11:17 90.77 90.77 90.77 90.77 0.9K
11:18 90.77 90.77 90.68 90.68 4.2K
11:19 90.73 90.73 90.68 90.68 1.1K
11:20 90.64 90.64 90.61 90.61 3.7K
11:21 90.57 90.57 90.57 90.57 0.7K
11:22 90.60 90.65 90.60 90.65 4.6K
11:23 90.69 90.85 90.69 90.85 3.5K
11:24 90.81 90.95 90.81 90.93 4.9K
11:25 91.07 91.07 90.96 90.96 11.4K
11:26 90.93 91.00 90.93 91.00 2.0K
11:27 90.96 91.00 90.96 91.00 1.7K
11:28 90.92 90.92 90.84 90.88 4.5K
11:29 90.86 90.86 90.86 90.86 0.6K
11:30 90.79 90.79 90.70 90.79 1.0K
11:31 90.76 90.76 90.59 90.63 3.2K
11:32 90.68 90.68 90.46 90.46 2.5K
11:33 90.46 90.46 90.46 90.46 1.9K
11:34 90.53 90.64 90.53 90.64 2.6K
11:35 90.62 90.62 90.62 90.62 2.2K
11:36 90.56 90.61 90.56 90.61 1.6K
11:37 90.59 90.59 90.58 90.58 2.5K
11:38 90.52 90.52 90.50 90.50 0.9K
11:39 90.58 90.58 90.50 90.52 2.5K
11:40 90.54 90.56 90.54 90.56 8.5K
11:41 90.50 90.62 90.50 90.62 6.4K
11:42 90.58 90.58 90.58 90.58 1.8K
11:43 90.58 90.58 90.58 90.58 0.6K
11:44 90.68 90.70 90.68 90.70 11.3K
11:45 90.71 90.71 90.66 90.67 5.2K
11:46 90.61 90.61 90.58 90.59 5.9K
11:47 90.57 90.58 90.57 90.58 0.7K
11:48 90.56 90.56 90.55 90.55 0.6K
11:49 90.55 90.62 90.55 90.55 1.0K
11:50 90.54 90.55 90.54 90.55 1.5K
11:51 90.56 90.65 90.56 90.65 3.5K
11:52 90.57 90.61 90.57 90.61 1.8K
11:53 90.59 90.59 90.59 90.59 3.6K
11:54 90.59 90.64 90.59 90.63 2.4K
11:56 90.60 90.60 90.60 90.60 0.8K
11:57 90.58 90.58 90.54 90.54 6.0K
11:58 90.54 90.54 90.49 90.49 5.2K
11:59 90.47 90.47 90.45 90.45 3.8K
12:00 90.40 90.40 90.40 90.40 2.9K
12:02 90.55 90.55 90.55 90.55 0.6K
12:03 90.59 90.59 90.54 90.55 2.2K
12:04 90.58 90.58 90.53 90.54 5.8K
12:05 90.56 90.63 90.56 90.63 4.1K
12:06 90.61 90.61 90.58 90.58 0.9K
12:07 90.61 90.61 90.55 90.56 1.4K
12:09 90.55 90.55 90.55 90.55 0.7K
12:10 90.61 90.61 90.61 90.61 0.8K
12:11 90.53 90.53 90.53 90.53 1.6K
12:12 90.53 90.57 90.53 90.53 0.5K
12:13 90.54 90.54 90.53 90.53 1.3K
12:14 90.55 90.55 90.55 90.55 2.7K
12:15 90.56 90.69 90.56 90.62 18.4K
12:16 90.57 90.61 90.56 90.56 4.7K
12:17 90.56 90.61 90.56 90.60 0.3K
12:18 90.56 90.62 90.56 90.62 1.2K
12:19 90.56 90.56 90.56 90.56 0.5K
12:20 90.62 90.62 90.56 90.56 0.9K
12:21 90.56 90.57 90.56 90.57 0.6K
12:22 90.57 90.62 90.57 90.57 2.2K
12:23 90.64 90.64 90.64 90.64 5.3K
12:25 90.58 90.58 90.52 90.53 7.3K
12:26 90.57 90.57 90.49 90.49 8.8K
12:27 90.48 90.48 90.48 90.48 2.4K
12:28 90.55 90.55 90.55 90.55 0.5K
12:29 90.50 90.50 90.45 90.45 1.3K
12:31 90.49 90.49 90.49 90.49 0.3K
12:32 90.55 90.55 90.47 90.50 4.5K
12:33 90.51 90.51 90.51 90.51 1.9K
12:34 90.52 90.57 90.52 90.54 5.9K
12:35 90.51 90.51 90.50 90.50 2.1K
12:37 90.49 90.58 90.49 90.58 1.2K
12:39 90.52 90.52 90.43 90.43 9.9K
12:42 90.39 90.39 90.38 90.38 2.1K
12:43 90.38 90.38 90.38 90.38 0.2K
12:44 90.37 90.38 90.37 90.38 1.9K
12:45 90.38 90.38 90.32 90.38 1.2K
12:46 90.42 90.44 90.42 90.44 1.5K
12:47 90.39 90.39 90.39 90.39 0.3K
12:48 90.39 90.43 90.35 90.43 1.7K
12:50 90.43 90.43 90.41 90.41 0.8K
12:51 90.41 90.43 90.41 90.43 1.6K
12:52 90.43 90.43 90.23 90.23 2.0K
12:53 90.27 90.27 90.27 90.27 0.7K
12:54 90.27 90.27 90.27 90.27 1.1K
12:56 90.28 90.29 90.28 90.28 2.4K
12:57 90.28 90.28 90.28 90.28 0.6K
12:58 90.28 90.28 90.28 90.28 0.3K
12:59 90.33 90.34 90.33 90.34 2.5K
13:00 90.29 90.29 90.29 90.29 0.7K
13:01 90.30 90.30 90.30 90.30 3.1K
13:02 90.28 90.32 90.28 90.28 1.5K
13:03 90.33 90.33 90.33 90.33 1.0K
13:04 90.39 90.39 90.39 90.39 0.8K
13:05 90.40 90.46 90.40 90.43 2.7K
13:06 90.40 90.42 90.40 90.42 4.4K
13:07 90.41 90.41 90.41 90.41 2.6K
13:08 90.39 90.41 90.39 90.41 3.4K
13:09 90.40 90.47 90.40 90.47 3.6K
13:10 90.47 90.47 90.47 90.47 0.5K
13:11 90.46 90.46 90.46 90.46 1.8K
13:12 90.44 90.44 90.43 90.44 2.8K
13:14 90.45 90.46 90.45 90.46 0.7K
13:15 90.46 90.49 90.46 90.49 3.8K
13:16 90.51 90.52 90.51 90.51 5.0K
13:17 90.47 90.48 90.44 90.44 8.0K
13:18 90.43 90.43 90.43 90.43 3.6K
13:19 90.54 90.54 90.54 90.54 0.6K
13:20 90.57 90.57 90.57 90.57 0.5K
13:21 90.50 90.50 90.50 90.50 3.2K
13:22 90.50 90.50 90.50 90.50 0.6K
13:23 90.51 90.51 90.50 90.50 1.0K
13:24 90.48 90.48 90.48 90.48 0.4K
13:25 90.48 90.48 90.46 90.46 0.7K
13:26 90.46 90.46 90.46 90.46 0.5K
13:27 90.45 90.48 90.45 90.48 3.5K
13:29 90.52 90.52 90.47 90.47 0.3K
13:30 90.53 90.53 90.53 90.53 0.7K
13:31 90.47 90.47 90.44 90.47 28.5K
13:32 90.53 90.53 90.52 90.52 6.5K
13:33 90.47 90.49 90.45 90.45 2.1K
13:34 90.49 90.49 90.41 90.41 2.0K
13:36 90.43 90.49 90.43 90.48 2.6K
13:37 90.55 90.59 90.51 90.59 2.0K
13:38 90.57 90.60 90.57 90.60 1.6K
13:39 90.56 90.59 90.56 90.59 0.9K
13:41 90.58 90.65 90.58 90.65 4.1K
13:42 90.67 90.67 90.67 90.67 0.4K
13:43 90.70 90.70 90.70 90.70 0.5K
13:44 90.71 90.71 90.71 90.71 0.9K
13:45 90.71 90.71 90.71 90.71 1.5K
13:47 90.73 90.73 90.70 90.70 3.6K
13:48 90.75 90.78 90.73 90.78 3.0K
13:49 90.76 90.76 90.76 90.76 1.2K
13:50 90.74 90.74 90.74 90.74 2.5K
13:51 90.74 90.79 90.74 90.79 2.5K
13:52 90.77 90.77 90.77 90.77 0.6K
13:53 90.77 90.81 90.77 90.81 1.2K
13:54 90.81 90.81 90.79 90.79 1.6K
13:55 90.83 90.83 90.78 90.78 0.6K
13:56 90.79 90.79 90.79 90.79 2.5K
13:57 90.79 90.81 90.77 90.79 4.0K
13:58 90.79 90.79 90.79 90.79 1.1K
13:59 90.74 90.74 90.67 90.67 2.7K
14:00 90.79 90.92 90.74 90.87 6.1K
14:01 90.97 90.97 90.84 90.84 2.2K
14:02 90.69 90.69 90.57 90.57 2.2K
14:03 90.64 90.66 90.64 90.66 1.3K
14:04 90.54 90.63 90.54 90.63 2.0K
14:05 90.48 90.55 90.40 90.48 3.7K
14:06 90.45 90.45 90.45 90.45 0.4K
14:07 90.44 90.44 90.33 90.34 2.1K
14:08 90.40 90.40 90.33 90.33 3.5K
14:10 90.19 90.19 90.19 90.19 1.6K
14:11 90.20 90.26 90.20 90.26 3.1K
14:12 90.23 90.25 90.23 90.25 3.0K
14:13 90.24 90.31 90.24 90.31 2.8K
14:14 90.33 90.33 90.33 90.33 0.6K
14:15 90.47 90.47 90.42 90.42 3.1K
14:16 90.45 90.50 90.45 90.50 2.3K
14:17 90.53 90.54 90.50 90.54 3.0K
14:18 90.51 90.55 90.51 90.55 5.0K
14:19 90.55 90.55 90.55 90.55 0.4K
14:21 90.53 90.53 90.48 90.50 7.9K
14:22 90.46 90.46 90.41 90.41 3.4K
14:23 90.55 90.56 90.55 90.55 5.3K
14:24 90.59 90.64 90.59 90.64 2.1K
14:25 90.65 90.65 90.61 90.65 1.6K
14:26 90.63 90.63 90.63 90.63 1.8K
14:27 90.61 90.61 90.61 90.61 3.5K
14:28 90.61 90.61 90.61 90.61 1.0K
14:29 90.56 90.65 90.56 90.63 1.6K
14:30 90.65 90.65 90.63 90.63 2.8K
14:31 90.63 90.67 90.63 90.67 3.7K
14:32 90.73 90.73 90.70 90.73 1.7K
14:33 90.72 90.78 90.72 90.78 3.2K
14:34 90.77 90.81 90.77 90.81 3.1K
14:35 90.84 90.84 90.71 90.71 4.2K
14:36 90.64 90.73 90.64 90.73 1.7K
14:37 90.72 90.75 90.71 90.75 1.7K
14:38 90.66 90.75 90.66 90.75 4.0K
14:39 90.76 90.88 90.76 90.82 3.0K
14:40 90.88 90.88 90.75 90.75 2.0K
14:41 90.82 90.83 90.75 90.83 3.2K
14:42 90.83 90.90 90.83 90.90 6.3K
14:43 90.75 90.83 90.70 90.70 2.9K
14:44 90.69 90.69 90.69 90.69 1.8K
14:45 90.76 90.76 90.57 90.60 2.1K
14:46 90.63 90.64 90.57 90.60 15.0K
14:47 90.60 90.60 90.60 90.60 2.3K
14:48 90.60 90.60 90.57 90.57 4.1K
14:49 90.60 90.60 90.60 90.60 1.3K
14:50 90.56 90.57 90.54 90.57 3.5K
14:51 90.56 90.63 90.56 90.57 4.8K
14:52 90.57 90.58 90.54 90.54 7.3K
14:53 90.56 90.56 90.38 90.38 4.3K
14:54 90.38 90.42 90.38 90.42 0.6K
14:55 90.42 90.43 90.37 90.39 2.3K
14:56 90.33 90.41 90.23 90.23 2.0K
14:57 90.31 90.31 90.17 90.20 3.2K
14:58 90.21 90.25 90.19 90.21 4.7K
14:59 90.20 90.20 90.17 90.18 1.1K
15:00 90.22 90.25 90.15 90.22 3.9K
15:01 90.19 90.29 90.18 90.29 5.0K
15:02 90.38 90.40 90.33 90.40 3.0K
15:03 90.41 90.41 90.38 90.38 0.5K
15:04 90.40 90.40 90.32 90.32 2.2K
15:05 90.41 90.41 90.39 90.39 3.4K
15:06 90.41 90.41 90.36 90.36 1.4K
15:07 90.41 90.41 90.32 90.32 1.9K
15:08 90.33 90.33 90.29 90.29 2.1K
15:09 90.29 90.29 90.22 90.27 8.9K
15:10 90.40 90.40 90.35 90.35 1.6K
15:11 90.34 90.38 90.34 90.34 2.9K
15:12 90.36 90.36 90.23 90.23 6.0K
15:13 90.23 90.39 90.23 90.39 7.5K
15:14 90.42 90.42 90.38 90.42 2.0K
15:15 90.47 90.47 90.38 90.38 6.9K
15:16 90.37 90.44 90.33 90.35 5.8K
15:17 90.41 90.41 90.36 90.36 1.3K
15:18 90.32 90.35 90.32 90.35 5.4K
15:19 90.39 90.48 90.39 90.48 4.8K
15:20 90.51 90.51 90.44 90.45 5.2K
15:21 90.45 90.50 90.45 90.50 4.4K
15:22 90.49 90.51 90.48 90.48 4.5K
15:23 90.50 90.51 90.50 90.51 0.5K
15:24 90.49 90.52 90.49 90.50 4.4K
15:25 90.52 90.52 90.47 90.47 5.4K
15:26 90.48 90.50 90.45 90.46 4.8K
15:27 90.45 90.48 90.43 90.43 6.2K
15:28 90.40 90.41 90.31 90.36 7.6K
15:29 90.33 90.37 90.33 90.37 2.6K
15:30 90.38 90.38 90.29 90.36 7.1K
15:31 90.40 90.40 90.40 90.40 3.4K
15:32 90.43 90.48 90.41 90.41 1.7K
15:33 90.44 90.51 90.42 90.46 6.6K
15:34 90.42 90.42 90.39 90.41 2.4K
15:35 90.41 90.41 90.39 90.41 5.4K
15:36 90.44 90.44 90.38 90.38 3.7K
15:37 90.43 90.43 90.34 90.34 1.6K
15:38 90.41 90.42 90.32 90.35 4.3K
15:39 90.33 90.36 90.33 90.34 6.3K
15:40 90.38 90.38 90.31 90.31 3.2K
15:41 90.29 90.35 90.29 90.33 6.3K
15:42 90.34 90.34 90.24 90.28 4.6K
15:43 90.28 90.34 90.28 90.34 7.2K
15:44 90.38 90.40 90.37 90.40 5.5K
15:45 90.48 90.48 90.42 90.44 10.6K
15:46 90.42 90.44 90.41 90.44 2.6K
15:47 90.42 90.54 90.42 90.49 9.5K
15:48 90.49 90.52 90.49 90.52 4.5K
15:49 90.49 90.49 90.45 90.45 11.5K
15:50 90.47 90.52 90.44 90.48 13.7K
15:51 90.50 90.51 90.48 90.49 12.7K
15:52 90.47 90.48 90.44 90.45 12.7K
15:53 90.43 90.43 90.39 90.41 13.4K
15:54 90.41 90.41 90.36 90.36 13.2K
15:55 90.38 90.38 90.25 90.29 29.1K
15:56 90.31 90.41 90.28 90.36 32.1K
15:57 90.39 90.39 90.33 90.33 13.5K
15:58 90.36 90.48 90.32 90.45 59.4K
15:59 90.51 90.56 90.45 90.55 539.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available