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 93.50 93.99 93.50 93.99 13.2K
09:31 93.76 93.94 93.76 93.76 7.1K
09:32 93.76 93.76 93.76 93.76 2.6K
09:33 93.76 93.76 93.75 93.75 1.0K
09:34 93.98 93.99 93.98 93.99 1.9K
09:35 93.90 93.90 93.90 93.90 0.7K
09:36 93.90 93.90 93.72 93.72 0.2K
09:37 93.81 93.81 93.63 93.76 1.6K
09:40 93.60 93.60 93.57 93.57 0.7K
09:41 93.69 93.69 93.57 93.57 1.0K
09:42 93.70 93.70 93.56 93.56 0.9K
09:44 93.47 93.63 93.47 93.63 3.4K
09:45 93.58 93.76 93.58 93.76 2.3K
09:46 93.69 93.76 93.67 93.67 0.6K
09:47 93.45 93.58 93.45 93.58 2.9K
09:48 93.62 93.62 93.48 93.48 1.5K
09:49 93.75 93.75 93.60 93.60 1.5K
09:51 93.66 93.66 93.66 93.66 0.7K
09:52 93.66 93.73 93.66 93.73 1.1K
09:53 93.73 93.73 93.68 93.68 1.1K
09:55 93.61 93.61 93.60 93.60 4.3K
09:56 93.72 93.72 93.72 93.72 0.1K
09:57 93.68 93.81 93.68 93.81 2.9K
09:58 93.72 93.72 93.72 93.72 0.4K
09:59 93.83 93.83 93.50 93.50 14.8K
10:00 93.50 93.61 93.50 93.57 1.8K
10:01 93.60 93.60 93.60 93.60 0.6K
10:02 93.51 93.52 93.50 93.50 2.1K
10:04 93.71 93.71 93.55 93.61 1.1K
10:05 93.66 93.68 93.60 93.60 8.5K
10:06 93.68 93.68 93.68 93.68 1.1K
10:07 93.59 93.59 93.53 93.53 8.5K
10:08 93.53 93.53 93.47 93.47 2.6K
10:09 93.47 93.52 93.47 93.52 6.8K
10:10 93.60 93.60 93.60 93.60 0.7K
10:11 93.66 93.66 93.66 93.66 0.4K
10:12 93.56 93.56 93.49 93.49 0.4K
10:13 93.56 93.56 93.56 93.56 1.4K
10:14 93.63 93.63 93.63 93.63 0.8K
10:15 93.60 93.63 93.60 93.63 1.9K
10:16 93.63 93.63 93.56 93.62 3.5K
10:17 93.65 93.65 93.62 93.62 1.4K
10:18 93.61 93.61 93.50 93.51 5.9K
10:19 93.54 93.57 93.54 93.57 2.2K
10:20 93.64 93.64 93.64 93.64 1.4K
10:22 93.56 93.56 93.56 93.56 0.2K
10:23 93.60 93.60 93.52 93.52 6.6K
10:24 93.52 93.52 93.40 93.40 4.3K
10:25 93.42 93.42 93.42 93.42 0.6K
10:26 93.42 93.42 93.42 93.42 0.6K
10:27 93.39 93.39 93.39 93.39 1.4K
10:29 93.51 93.51 93.51 93.51 2.2K
10:30 93.49 93.49 93.48 93.48 1.8K
10:31 93.46 93.46 93.44 93.44 3.6K
10:32 93.39 93.40 93.38 93.40 8.2K
10:34 93.36 93.39 93.36 93.39 5.1K
10:36 93.44 93.44 93.44 93.44 1.6K
10:37 93.44 93.51 93.44 93.51 0.7K
10:38 93.48 93.58 93.48 93.54 1.8K
10:39 93.65 93.65 93.62 93.62 2.3K
10:40 93.57 93.57 93.56 93.56 0.9K
10:41 93.60 93.60 93.60 93.60 1.0K
10:43 93.70 93.70 93.70 93.70 1.1K
10:44 93.79 93.90 93.79 93.90 1.4K
10:46 93.87 93.87 93.87 93.87 0.6K
10:47 93.84 93.84 93.82 93.82 2.4K
10:49 93.84 93.84 93.84 93.84 0.6K
10:50 93.84 93.84 93.84 93.84 0.5K
10:51 93.85 93.91 93.85 93.91 1.3K
10:52 93.89 93.89 93.89 93.89 0.1K
10:53 93.85 93.85 93.68 93.77 4.2K
10:54 93.74 93.74 93.73 93.73 1.1K
10:55 93.68 93.70 93.68 93.70 1.9K
10:56 93.70 93.76 93.64 93.76 3.1K
10:57 93.75 93.76 93.69 93.69 7.1K
10:58 93.81 93.90 93.81 93.90 4.8K
10:59 93.90 93.90 93.90 93.90 0.3K
11:00 93.91 93.91 93.89 93.89 2.4K
11:01 93.89 93.96 93.89 93.96 0.6K
11:02 93.87 93.96 93.87 93.96 1.2K
11:03 93.96 93.96 93.96 93.96 0.6K
11:04 94.05 94.05 94.05 94.05 2.5K
11:05 94.00 94.00 94.00 94.00 0.8K
11:06 93.93 93.98 93.92 93.98 1.5K
11:07 93.98 93.98 93.98 93.98 0.5K
11:08 93.97 93.97 93.91 93.91 2.0K
11:09 93.94 93.94 93.94 93.94 0.7K
11:10 93.95 93.98 93.94 93.94 12.9K
11:11 93.94 94.01 93.94 94.01 6.7K
11:12 94.00 94.02 93.99 94.02 3.2K
11:13 94.03 94.03 93.96 93.96 3.7K
11:14 93.98 94.02 93.90 93.90 16.8K
11:15 93.92 93.92 93.87 93.87 4.1K
11:16 93.81 93.91 93.81 93.87 7.1K
11:17 93.85 93.88 93.85 93.88 1.8K
11:18 93.88 93.88 93.79 93.87 11.4K
11:19 93.81 93.86 93.75 93.75 6.2K
11:20 93.85 93.86 93.85 93.85 15.0K
11:21 93.82 93.88 93.75 93.84 4.4K
11:22 93.83 93.83 93.75 93.76 10.4K
11:23 93.75 93.78 93.67 93.67 5.5K
11:24 93.71 93.72 93.71 93.71 2.7K
11:25 93.71 93.73 93.71 93.73 1.9K
11:26 93.74 93.74 93.68 93.69 0.9K
11:27 93.67 93.67 93.67 93.67 0.7K
11:28 93.66 93.66 93.66 93.66 3.3K
11:29 93.67 93.74 93.67 93.67 1.7K
11:30 93.68 93.68 93.63 93.63 2.3K
11:31 93.71 93.71 93.71 93.71 2.8K
11:32 93.74 93.77 93.73 93.77 2.5K
11:33 93.78 93.78 93.78 93.78 3.5K
11:34 93.86 93.88 93.86 93.88 1.1K
11:35 93.82 93.84 93.82 93.84 0.9K
11:36 93.85 93.85 93.85 93.85 0.7K
11:37 93.85 93.99 93.85 93.88 3.4K
11:39 93.98 93.98 93.98 93.98 0.6K
11:41 93.96 94.01 93.95 93.98 2.2K
11:42 93.99 93.99 93.98 93.98 0.9K
11:43 93.90 93.93 93.90 93.91 4.0K
11:44 93.91 93.98 93.91 93.98 2.3K
11:45 93.98 93.98 93.98 93.98 0.3K
11:46 93.96 93.96 93.96 93.96 0.6K
11:47 93.95 93.95 93.95 93.95 0.5K
11:48 93.94 93.94 93.94 93.94 1.4K
11:50 93.95 93.99 93.95 93.97 3.0K
11:51 93.97 93.97 93.93 93.93 3.5K
11:52 93.96 93.96 93.96 93.96 0.9K
11:53 93.91 93.96 93.91 93.96 1.6K
11:54 93.96 93.96 93.93 93.93 2.7K
11:55 93.94 93.95 93.89 93.89 2.1K
11:56 93.91 93.91 93.91 93.91 2.3K
11:57 93.93 93.93 93.93 93.93 1.9K
11:58 93.94 93.99 93.94 93.99 0.4K
11:59 93.94 93.94 93.94 93.94 0.5K
12:00 93.89 93.90 93.89 93.89 3.6K
12:01 93.89 93.89 93.85 93.88 1.2K
12:02 93.88 93.88 93.88 93.88 1.2K
12:03 93.88 93.88 93.88 93.88 0.5K
12:04 93.88 93.88 93.84 93.84 1.9K
12:05 93.86 93.87 93.86 93.87 2.2K
12:06 93.80 93.80 93.80 93.80 2.9K
12:07 93.77 93.77 93.77 93.77 0.9K
12:08 93.75 93.83 93.75 93.83 1.3K
12:09 93.80 93.80 93.80 93.80 1.6K
12:11 93.81 93.81 93.81 93.81 1.3K
12:13 93.80 93.82 93.80 93.82 0.7K
12:14 93.78 93.79 93.76 93.79 4.2K
12:15 93.80 93.80 93.74 93.74 2.9K
12:16 93.74 93.82 93.74 93.82 3.4K
12:17 93.77 93.85 93.77 93.85 7.3K
12:18 93.82 93.86 93.81 93.81 6.8K
12:19 93.81 93.83 93.81 93.83 4.6K
12:20 93.78 93.78 93.78 93.78 2.4K
12:21 93.81 93.81 93.81 93.81 0.6K
12:22 93.82 93.86 93.79 93.86 2.5K
12:23 93.83 93.83 93.79 93.83 1.1K
12:24 93.81 93.81 93.81 93.81 1.3K
12:25 93.82 93.82 93.74 93.74 8.5K
12:26 93.77 93.80 93.72 93.75 7.5K
12:27 93.73 93.73 93.72 93.72 2.4K
12:28 93.74 93.74 93.74 93.74 1.0K
12:29 93.74 93.74 93.74 93.74 2.8K
12:30 93.70 93.71 93.65 93.65 4.7K
12:31 93.70 93.75 93.70 93.75 5.2K
12:32 93.75 93.75 93.70 93.70 1.2K
12:33 93.72 93.77 93.72 93.73 4.5K
12:34 93.74 93.78 93.74 93.76 4.0K
12:35 93.76 93.76 93.76 93.76 1.5K
12:36 93.76 93.78 93.64 93.64 6.8K
12:37 93.74 93.78 93.69 93.74 4.5K
12:38 93.69 93.82 93.69 93.82 6.5K
12:39 93.85 93.85 93.74 93.74 5.8K
12:40 93.78 93.83 93.78 93.82 4.3K
12:41 93.82 93.86 93.82 93.86 1.1K
12:42 93.82 93.86 93.82 93.86 4.1K
12:43 93.85 93.85 93.79 93.84 3.4K
12:44 93.87 93.87 93.87 93.87 4.2K
12:45 93.82 93.82 93.72 93.73 5.8K
12:46 93.72 93.72 93.68 93.70 4.8K
12:47 93.70 93.74 93.70 93.70 2.0K
12:48 93.75 93.76 93.74 93.74 3.4K
12:49 93.76 93.76 93.73 93.73 2.1K
12:50 93.79 93.81 93.75 93.76 4.3K
12:51 93.78 93.84 93.78 93.79 8.2K
12:52 93.79 93.80 93.77 93.77 2.6K
12:53 93.77 93.77 93.67 93.69 10.5K
12:54 93.71 93.76 93.71 93.72 6.4K
12:55 93.75 93.82 93.75 93.79 8.7K
12:56 93.75 93.75 93.69 93.70 13.6K
12:57 93.68 93.68 93.61 93.64 19.2K
12:58 93.64 93.67 93.61 93.67 32.4K
12:59 93.66 93.69 93.63 93.64 77.8K
13:00 93.64 93.64 93.64 93.64 207.3K
15:59 93.67 93.67 93.67 93.67 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available