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 91.60 91.63 91.57 91.63 14.6K
09:31 91.65 91.65 91.65 91.65 0.3K
09:32 91.49 91.49 91.49 91.49 0.1K
09:33 91.39 91.39 91.08 91.08 3.7K
09:34 91.14 91.35 91.14 91.20 5.4K
09:35 91.19 91.31 91.19 91.29 5.9K
09:36 91.43 91.43 91.22 91.22 0.9K
09:37 91.43 91.43 91.43 91.43 1.2K
09:38 91.42 91.43 91.42 91.43 12.1K
09:39 91.45 91.45 91.17 91.17 2.2K
09:40 91.18 91.18 91.18 91.18 0.3K
09:41 90.97 91.08 90.97 91.08 4.0K
09:42 91.12 91.13 90.91 90.97 11.5K
09:43 90.97 90.97 90.91 90.91 1.1K
09:44 90.97 91.10 90.97 91.10 7.9K
09:46 91.20 91.38 91.20 91.38 2.7K
09:47 91.39 91.51 91.39 91.51 3.5K
09:48 91.53 91.53 91.46 91.46 6.0K
09:49 91.41 91.41 91.41 91.41 2.0K
09:50 91.41 91.41 91.35 91.35 5.8K
09:51 91.36 91.36 91.35 91.36 0.8K
09:52 91.20 91.20 91.16 91.16 3.9K
09:53 91.16 91.27 91.16 91.27 6.7K
09:54 91.30 91.30 91.23 91.23 1.3K
09:55 91.21 91.26 91.21 91.21 1.3K
09:56 91.21 91.21 91.06 91.14 3.8K
09:57 91.05 91.11 91.03 91.11 4.6K
09:58 91.11 91.11 90.96 90.96 3.6K
09:59 90.95 91.01 90.93 91.00 3.6K
10:00 91.00 91.14 90.95 91.14 6.8K
10:01 91.20 91.20 91.16 91.16 2.3K
10:02 91.37 91.37 91.37 91.37 1.0K
10:03 91.40 91.43 91.40 91.43 1.0K
10:04 91.46 91.46 91.46 91.46 1.8K
10:05 91.48 91.48 91.48 91.48 0.6K
10:06 91.51 91.62 91.42 91.62 1.7K
10:07 91.58 91.62 91.58 91.62 3.2K
10:08 91.62 91.62 91.52 91.53 5.2K
10:09 91.62 91.72 91.62 91.72 3.4K
10:10 91.78 91.78 91.78 91.78 0.3K
10:11 91.79 91.83 91.79 91.83 1.2K
10:12 91.77 91.77 91.77 91.77 4.2K
10:13 91.79 91.79 91.79 91.79 14.0K
10:14 91.85 91.85 91.73 91.78 3.2K
10:15 91.74 91.77 91.74 91.77 2.4K
10:16 91.67 91.75 91.67 91.72 1.6K
10:17 91.72 91.77 91.72 91.77 1.6K
10:18 91.78 91.82 91.78 91.80 3.2K
10:19 91.85 91.85 91.85 91.85 0.5K
10:20 91.77 91.86 91.77 91.86 4.1K
10:21 91.87 91.87 91.87 91.87 1.1K
10:22 91.90 91.90 91.87 91.87 2.4K
10:23 91.90 91.90 91.90 91.90 1.6K
10:24 92.00 92.00 92.00 92.00 0.4K
10:25 92.05 92.05 92.05 92.05 2.1K
10:27 92.09 92.11 92.09 92.11 0.3K
10:28 92.07 92.07 91.95 91.95 3.5K
10:29 91.95 91.95 91.95 91.95 0.6K
10:30 91.97 91.97 91.92 91.96 5.4K
10:31 92.00 92.00 91.96 91.96 1.0K
10:32 92.00 92.00 92.00 92.00 1.0K
10:33 91.97 91.98 91.91 91.91 2.8K
10:34 91.95 92.00 91.95 92.00 7.7K
10:35 92.04 92.04 92.03 92.03 0.8K
10:36 92.08 92.08 92.03 92.03 1.7K
10:37 91.99 91.99 91.99 91.99 1.5K
10:38 92.08 92.08 92.06 92.06 0.3K
10:39 92.08 92.08 92.06 92.08 0.6K
10:40 92.08 92.08 92.08 92.08 5.8K
10:41 92.13 92.19 92.13 92.19 2.7K
10:42 92.15 92.24 92.15 92.24 1.3K
10:43 92.23 92.23 92.23 92.23 0.2K
10:44 92.19 92.19 92.14 92.14 2.6K
10:45 92.14 92.20 92.14 92.20 1.9K
10:46 92.15 92.15 92.15 92.15 1.1K
10:47 92.16 92.16 92.14 92.14 0.6K
10:48 92.16 92.19 92.15 92.15 1.5K
10:49 92.19 92.19 92.19 92.19 0.9K
10:50 92.19 92.19 92.19 92.19 0.3K
10:51 92.20 92.24 92.20 92.24 1.7K
10:52 92.19 92.25 92.19 92.25 0.9K
10:53 92.27 92.30 92.27 92.29 2.0K
10:54 92.27 92.27 92.21 92.21 1.1K
10:55 92.21 92.21 92.21 92.21 1.4K
10:56 92.23 92.23 92.22 92.22 3.5K
10:58 92.22 92.22 92.22 92.22 0.9K
10:59 92.15 92.15 92.12 92.15 5.0K
11:00 92.19 92.19 92.19 92.19 1.5K
11:01 92.20 92.22 92.15 92.22 1.4K
11:02 92.25 92.25 92.25 92.25 0.7K
11:03 92.17 92.19 92.17 92.17 3.1K
11:05 92.19 92.19 92.19 92.19 1.0K
11:06 92.16 92.17 92.14 92.17 8.2K
11:07 92.12 92.16 92.12 92.16 0.8K
11:08 92.11 92.16 92.09 92.09 3.5K
11:09 92.04 92.07 92.04 92.05 3.4K
11:10 92.02 92.04 92.02 92.04 2.0K
11:11 92.04 92.04 92.04 92.04 0.5K
11:12 92.07 92.07 92.07 92.07 1.8K
11:13 92.03 92.03 92.03 92.03 0.5K
11:14 92.05 92.05 92.05 92.05 1.4K
11:15 92.04 92.04 92.00 92.01 4.3K
11:16 92.01 92.05 92.01 92.05 2.9K
11:17 92.02 92.02 91.99 91.99 2.0K
11:18 92.00 92.00 92.00 92.00 6.8K
11:19 91.96 91.96 91.95 91.95 2.2K
11:20 91.99 91.99 91.94 91.94 1.8K
11:21 91.94 91.94 91.94 91.94 0.5K
11:22 91.91 91.96 91.88 91.93 1.0K
11:23 91.93 91.95 91.92 91.95 1.8K
11:24 91.91 91.91 91.91 91.91 1.0K
11:25 91.94 91.94 91.94 91.94 2.8K
11:26 91.92 91.93 91.90 91.93 5.7K
11:27 91.92 91.92 91.89 91.90 45.5K
11:28 91.90 92.00 91.90 91.92 3.9K
11:29 92.01 92.06 92.01 92.06 2.3K
11:32 92.06 92.06 92.06 92.06 1.0K
11:33 92.08 92.08 92.08 92.08 2.1K
11:35 92.15 92.15 92.13 92.13 2.7K
11:36 92.12 92.12 92.08 92.12 12.2K
11:37 92.09 92.09 92.02 92.03 5.8K
11:38 92.02 92.02 92.02 92.02 1.0K
11:39 92.00 92.00 92.00 92.00 0.5K
11:40 92.05 92.05 92.05 92.05 0.6K
11:41 92.08 92.13 92.08 92.13 4.3K
11:42 92.15 92.15 92.13 92.13 7.0K
11:44 92.08 92.08 92.08 92.08 1.9K
11:45 92.14 92.14 92.14 92.14 0.6K
11:46 92.14 92.14 92.14 92.14 1.6K
11:47 92.15 92.17 92.10 92.10 3.9K
11:48 92.11 92.11 92.09 92.10 1.6K
11:49 92.06 92.12 92.06 92.12 1.8K
11:50 92.05 92.05 92.05 92.05 1.0K
11:51 92.14 92.15 92.14 92.15 3.8K
11:54 92.15 92.15 92.15 92.15 1.6K
11:56 92.16 92.16 92.16 92.16 0.7K
11:57 92.19 92.25 92.19 92.25 3.9K
11:58 92.19 92.21 92.19 92.21 2.0K
11:59 92.18 92.18 92.15 92.17 1.6K
12:00 92.18 92.18 92.18 92.18 0.9K
12:01 92.17 92.21 92.17 92.21 1.9K
12:02 92.20 92.24 92.20 92.24 1.0K
12:03 92.32 92.39 92.32 92.39 2.5K
12:04 92.50 92.50 92.38 92.38 1.8K
12:06 92.38 92.38 92.38 92.38 5.1K
12:07 92.42 92.54 92.42 92.54 2.5K
12:08 92.54 92.54 92.54 92.54 1.2K
12:09 92.57 92.62 92.57 92.62 1.2K
12:10 92.63 92.63 92.63 92.63 1.0K
12:11 92.63 92.63 92.61 92.61 0.8K
12:12 92.63 92.63 92.63 92.63 0.4K
12:13 92.63 92.63 92.58 92.58 1.8K
12:14 92.55 92.55 92.55 92.55 0.9K
12:15 92.55 92.55 92.42 92.42 2.5K
12:17 92.47 92.51 92.40 92.40 1.7K
12:18 92.46 92.51 92.46 92.51 2.4K
12:19 92.54 92.54 92.54 92.54 1.0K
12:20 92.51 92.51 92.44 92.44 1.4K
12:21 92.46 92.46 92.37 92.37 0.5K
12:22 92.41 92.41 92.41 92.41 0.6K
12:23 92.33 92.39 92.33 92.39 0.9K
12:24 92.39 92.39 92.39 92.39 0.4K
12:25 92.37 92.37 92.37 92.37 1.6K
12:26 92.37 92.37 92.34 92.37 3.4K
12:27 92.42 92.42 92.42 92.42 3.8K
12:28 92.40 92.41 92.40 92.41 1.6K
12:29 92.40 92.40 92.38 92.38 0.6K
12:30 92.39 92.41 92.37 92.37 2.9K
12:31 92.40 92.43 92.39 92.39 3.7K
12:33 92.35 92.36 92.34 92.34 1.9K
12:34 92.33 92.33 92.32 92.32 3.5K
12:35 92.29 92.29 92.29 92.29 2.0K
12:36 92.29 92.29 92.29 92.29 1.5K
12:37 92.27 92.30 92.27 92.27 3.2K
12:38 92.26 92.26 92.23 92.23 4.6K
12:39 92.20 92.24 92.20 92.23 6.2K
12:41 92.22 92.22 92.22 92.22 0.9K
12:42 92.24 92.27 92.23 92.27 3.1K
12:44 92.25 92.25 92.22 92.25 1.9K
12:45 92.26 92.26 92.21 92.21 3.8K
12:46 92.21 92.21 92.21 92.21 6.8K
12:49 92.18 92.25 92.16 92.24 2.5K
12:50 92.26 92.26 92.26 92.26 1.1K
12:51 92.27 92.27 92.27 92.27 1.4K
12:52 92.32 92.32 92.31 92.31 3.2K
12:53 92.33 92.33 92.31 92.31 1.6K
12:54 92.30 92.30 92.30 92.30 0.8K
12:55 92.29 92.29 92.29 92.29 0.7K
12:56 92.29 92.30 92.29 92.30 1.0K
12:57 92.35 92.35 92.35 92.35 1.9K
12:58 92.33 92.33 92.29 92.29 4.0K
12:59 92.34 92.34 92.34 92.34 1.2K
13:00 92.34 92.34 92.33 92.34 0.9K
13:01 92.34 92.34 92.34 92.34 1.0K
13:02 92.34 92.34 92.34 92.34 0.8K
13:03 92.31 92.31 92.31 92.31 0.8K
13:05 92.34 92.38 92.34 92.38 3.9K
13:06 92.42 92.42 92.39 92.39 1.7K
13:08 92.39 92.40 92.37 92.37 3.5K
13:10 92.38 92.38 92.38 92.38 0.5K
13:11 92.36 92.36 92.35 92.34 1.5K
13:12 92.35 92.35 92.35 92.35 0.6K
13:14 92.32 92.32 92.28 92.28 1.6K
13:15 92.27 92.27 92.25 92.25 2.0K
13:16 92.27 92.27 92.27 92.27 1.3K
13:17 92.27 92.31 92.22 92.31 8.3K
13:18 92.33 92.33 92.33 92.33 1.4K
13:19 92.35 92.35 92.35 92.35 0.9K
13:20 92.30 92.30 92.27 92.27 1.1K
13:21 92.27 92.27 92.25 92.25 1.5K
13:22 92.27 92.27 92.27 92.27 2.5K
13:23 92.24 92.24 92.24 92.24 0.9K
13:24 92.24 92.27 92.24 92.27 4.6K
13:25 92.27 92.28 92.27 92.28 1.0K
13:26 92.28 92.28 92.27 92.27 0.8K
13:27 92.28 92.28 92.28 92.28 0.5K
13:29 92.28 92.28 92.20 92.20 1.3K
13:30 92.18 92.18 92.18 92.18 1.0K
13:31 92.18 92.23 92.18 92.22 1.8K
13:32 92.19 92.19 92.17 92.18 2.8K
13:33 92.18 92.25 92.18 92.25 3.7K
13:34 92.24 92.24 92.22 92.22 0.7K
13:35 92.23 92.23 92.21 92.21 0.8K
13:36 92.23 92.27 92.23 92.27 5.3K
13:37 92.25 92.28 92.25 92.26 9.4K
13:38 92.27 92.27 92.21 92.21 1.8K
13:39 92.23 92.23 92.23 92.23 0.6K
13:40 92.20 92.23 92.19 92.20 3.3K
13:41 92.21 92.21 92.16 92.16 1.0K
13:42 92.21 92.21 92.20 92.20 2.8K
13:43 92.21 92.21 92.21 92.21 0.2K
13:44 92.21 92.21 92.17 92.20 1.1K
13:45 92.21 92.21 92.18 92.21 2.8K
13:46 92.20 92.20 92.18 92.20 2.0K
13:49 92.23 92.23 92.20 92.22 2.4K
13:50 92.23 92.23 92.23 92.23 1.3K
13:51 92.24 92.27 92.24 92.27 1.7K
13:52 92.29 92.29 92.20 92.20 1.1K
13:53 92.21 92.21 92.20 92.20 0.9K
13:54 92.24 92.26 92.24 92.26 3.5K
13:56 92.27 92.27 92.27 92.27 1.2K
13:57 92.26 92.31 92.26 92.31 12.5K
13:58 92.30 92.30 92.30 92.30 2.2K
13:59 92.28 92.31 92.28 92.31 1.2K
14:00 92.28 92.31 92.27 92.27 3.0K
14:01 92.28 92.29 92.26 92.26 4.9K
14:02 92.30 92.31 92.30 92.31 2.1K
14:04 92.36 92.36 92.30 92.30 1.8K
14:05 92.30 92.31 92.27 92.31 4.6K
14:06 92.31 92.32 92.30 92.30 1.7K
14:07 92.27 92.27 92.22 92.22 2.6K
14:08 92.26 92.27 92.25 92.27 0.7K
14:09 92.27 92.32 92.27 92.32 4.0K
14:10 92.35 92.35 92.31 92.31 1.1K
14:11 92.28 92.31 92.28 92.31 2.9K
14:13 92.29 92.29 92.29 92.29 0.6K
14:14 92.30 92.30 92.30 92.30 1.7K
14:15 92.29 92.29 92.28 92.28 1.5K
14:16 92.28 92.29 92.26 92.26 3.3K
14:17 92.24 92.28 92.24 92.25 4.4K
14:18 92.26 92.27 92.26 92.27 3.0K
14:19 92.26 92.27 92.26 92.27 2.0K
14:20 92.27 92.27 92.27 92.27 0.4K
14:21 92.28 92.28 92.28 92.28 2.6K
14:22 92.29 92.29 92.27 92.27 1.8K
14:24 92.30 92.31 92.28 92.31 3.2K
14:25 92.36 92.36 92.36 92.36 2.3K
14:26 92.35 92.35 92.34 92.34 1.2K
14:27 92.30 92.30 92.30 92.30 2.1K
14:28 92.35 92.35 92.32 92.34 15.5K
14:29 92.36 92.36 92.34 92.34 1.3K
14:30 92.36 92.37 92.34 92.37 1.1K
14:31 92.34 92.34 92.34 92.34 0.9K
14:32 92.35 92.37 92.35 92.37 1.9K
14:33 92.41 92.45 92.41 92.45 3.3K
14:34 92.53 92.53 92.53 92.53 2.3K
14:35 92.53 92.56 92.51 92.56 2.5K
14:36 92.53 92.56 92.53 92.56 1.6K
14:37 92.58 92.58 92.58 92.58 0.9K
14:38 92.56 92.56 92.56 92.56 1.1K
14:39 92.60 92.60 92.57 92.57 1.6K
14:40 92.59 92.60 92.57 92.57 1.8K
14:41 92.54 92.54 92.52 92.52 2.3K
14:42 92.50 92.52 92.50 92.52 0.8K
14:43 92.52 92.55 92.51 92.51 2.6K
14:44 92.53 92.54 92.53 92.54 2.4K
14:45 92.54 92.54 92.51 92.52 3.0K
14:46 92.57 92.57 92.57 92.57 2.2K
14:47 92.58 92.58 92.55 92.55 1.3K
14:48 92.54 92.54 92.51 92.51 2.4K
14:49 92.53 92.53 92.50 92.52 8.8K
14:50 92.49 92.49 92.49 92.49 3.0K
14:51 92.49 92.49 92.45 92.45 1.2K
14:52 92.46 92.46 92.38 92.38 3.4K
14:53 92.35 92.44 92.35 92.44 3.4K
14:54 92.41 92.45 92.41 92.45 1.3K
14:55 92.41 92.42 92.35 92.37 2.2K
14:56 92.37 92.41 92.37 92.41 1.8K
14:57 92.37 92.38 92.36 92.36 0.8K
14:58 92.37 92.41 92.37 92.41 3.7K
14:59 92.41 92.44 92.38 92.42 3.1K
15:00 92.42 92.42 92.39 92.39 2.3K
15:01 92.40 92.49 92.40 92.49 4.5K
15:02 92.49 92.49 92.47 92.49 2.6K
15:03 92.48 92.50 92.48 92.50 1.2K
15:04 92.49 92.50 92.49 92.50 1.5K
15:05 92.50 92.50 92.43 92.43 0.9K
15:06 92.45 92.51 92.45 92.49 4.2K
15:08 92.45 92.45 92.45 92.45 0.5K
15:09 92.44 92.44 92.44 92.44 1.7K
15:10 92.40 92.40 92.38 92.38 1.8K
15:11 92.39 92.39 92.35 92.39 2.3K
15:12 92.36 92.39 92.36 92.39 9.7K
15:13 92.43 92.44 92.43 92.43 3.8K
15:14 92.46 92.46 92.45 92.45 3.5K
15:15 92.47 92.51 92.47 92.51 2.1K
15:16 92.52 92.52 92.47 92.47 1.8K
15:17 92.46 92.46 92.46 92.46 1.3K
15:18 92.47 92.47 92.39 92.39 3.1K
15:19 92.37 92.37 92.37 92.37 0.7K
15:20 92.33 92.38 92.33 92.37 5.4K
15:21 92.37 92.37 92.37 92.37 1.3K
15:22 92.41 92.42 92.40 92.40 5.2K
15:23 92.40 92.46 92.40 92.46 2.6K
15:24 92.50 92.51 92.50 92.51 4.0K
15:25 92.51 92.51 92.51 92.51 1.3K
15:26 92.51 92.51 92.50 92.50 3.5K
15:27 92.48 92.48 92.48 92.48 2.1K
15:28 92.46 92.47 92.46 92.47 2.0K
15:29 92.47 92.49 92.46 92.49 5.6K
15:30 92.45 92.45 92.40 92.40 2.1K
15:31 92.39 92.46 92.39 92.46 2.4K
15:32 92.46 92.52 92.46 92.52 3.2K
15:33 92.52 92.52 92.52 92.52 0.9K
15:34 92.52 92.52 92.50 92.51 4.7K
15:35 92.50 92.55 92.50 92.55 3.1K
15:36 92.55 92.56 92.52 92.56 3.0K
15:37 92.55 92.56 92.50 92.50 8.2K
15:38 92.52 92.52 92.52 92.52 4.3K
15:39 92.50 92.51 92.48 92.51 5.0K
15:40 92.49 92.49 92.37 92.37 59.1K
15:41 92.39 92.40 92.35 92.35 6.5K
15:42 92.33 92.34 92.31 92.31 6.5K
15:43 92.32 92.32 92.27 92.30 9.9K
15:44 92.32 92.32 92.25 92.25 8.4K
15:45 92.27 92.29 92.24 92.29 10.8K
15:46 92.26 92.29 92.25 92.25 9.6K
15:47 92.25 92.27 92.24 92.25 16.9K
15:48 92.26 92.30 92.24 92.26 11.8K
15:49 92.27 92.27 92.22 92.24 55.7K
15:50 92.25 92.30 92.24 92.24 19.7K
15:51 92.25 92.27 92.23 92.25 17.8K
15:52 92.24 92.27 92.22 92.26 9.1K
15:53 92.26 92.31 92.26 92.27 11.7K
15:54 92.27 92.27 92.19 92.21 12.9K
15:55 92.19 92.26 92.19 92.24 35.5K
15:56 92.24 92.24 92.21 92.21 13.6K
15:57 92.21 92.34 92.21 92.32 25.7K
15:58 92.32 92.33 92.27 92.28 55.9K
15:59 92.29 92.38 92.28 92.34 495.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available