Zimmer Biomet

ZBH
🏛️ usa →
99.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 97.11 97.92 97.11 97.92 16.2K
09:32 97.49 97.49 97.49 97.49 0.5K
09:34 97.28 97.49 96.94 96.94 15.5K
09:35 96.70 96.70 96.56 96.56 2.6K
09:37 96.51 96.86 96.45 96.79 14.0K
09:38 96.85 97.00 96.73 97.00 2.4K
09:39 96.85 96.85 96.85 96.85 1.0K
09:40 96.85 96.85 96.77 96.77 2.4K
09:41 96.69 96.80 96.69 96.80 1.9K
09:42 96.69 96.71 96.69 96.70 2.4K
09:43 96.68 96.78 96.65 96.73 6.2K
09:44 96.73 96.73 96.66 96.66 2.2K
09:45 96.66 96.75 96.61 96.66 1.4K
09:46 96.58 96.66 96.58 96.66 3.4K
09:47 96.59 96.59 96.52 96.52 2.5K
09:48 96.47 96.56 96.29 96.31 7.7K
09:49 96.20 96.29 96.18 96.22 9.7K
09:50 96.22 96.28 96.21 96.28 3.7K
09:51 96.36 96.36 96.29 96.36 1.6K
09:52 96.39 96.39 96.26 96.26 3.5K
09:53 96.19 96.24 96.19 96.24 1.1K
09:54 96.13 96.44 96.13 96.44 4.7K
09:55 96.44 96.45 96.44 96.45 1.0K
09:56 96.45 96.47 96.41 96.47 3.0K
09:57 96.47 96.56 96.43 96.56 3.4K
09:58 96.57 96.64 96.57 96.64 1.3K
09:59 96.65 96.74 96.65 96.74 1.2K
10:00 96.71 96.85 96.71 96.75 2.8K
10:01 96.88 96.93 96.87 96.93 2.4K
10:02 96.89 96.89 96.58 96.58 8.0K
10:03 96.69 96.69 96.69 96.69 0.4K
10:04 96.69 96.69 96.69 96.69 1.1K
10:05 96.57 96.65 96.55 96.65 3.7K
10:06 96.75 96.82 96.75 96.82 5.8K
10:07 96.83 96.83 96.79 96.79 2.9K
10:08 96.70 96.71 96.70 96.71 1.4K
10:09 96.69 96.76 96.61 96.63 5.3K
10:10 96.64 96.81 96.64 96.81 3.1K
10:12 96.76 96.76 96.71 96.72 3.2K
10:13 96.74 96.74 96.72 96.72 2.5K
10:14 96.75 96.75 96.66 96.71 1.7K
10:15 96.63 96.64 96.52 96.52 7.4K
10:16 96.55 96.56 96.41 96.41 2.9K
10:17 96.38 96.38 96.38 96.38 0.7K
10:18 96.48 96.57 96.48 96.57 2.9K
10:19 96.67 96.67 96.66 96.66 1.7K
10:20 96.60 96.60 96.60 96.60 0.4K
10:21 96.62 96.69 96.60 96.61 2.8K
10:22 96.56 96.58 96.56 96.58 2.4K
10:23 96.58 96.76 96.58 96.76 6.5K
10:24 96.81 96.86 96.78 96.86 11.4K
10:25 96.91 96.91 96.87 96.87 1.8K
10:26 96.87 96.87 96.80 96.80 5.2K
10:27 96.77 96.81 96.66 96.73 7.6K
10:28 96.64 96.68 96.63 96.63 2.5K
10:29 96.63 96.70 96.63 96.63 3.2K
10:30 96.66 96.70 96.66 96.70 2.2K
10:31 96.66 96.70 96.64 96.70 6.0K
10:32 96.72 96.72 96.67 96.69 8.8K
10:33 96.66 96.66 96.57 96.57 3.3K
10:34 96.54 96.54 96.46 96.51 2.6K
10:35 96.53 96.58 96.53 96.58 0.6K
10:36 96.42 96.46 96.42 96.46 7.3K
10:37 96.47 96.47 96.46 96.46 0.2K
10:38 96.46 96.52 96.46 96.52 1.3K
10:39 96.49 96.50 96.48 96.50 5.5K
10:40 96.53 96.62 96.53 96.62 3.3K
10:41 96.54 96.54 96.36 96.41 10.9K
10:42 96.38 96.44 96.29 96.44 3.0K
10:43 96.40 96.40 96.36 96.36 9.3K
10:44 96.41 96.44 96.41 96.44 4.2K
10:45 96.42 96.48 96.42 96.45 1.3K
10:46 96.54 96.67 96.54 96.67 2.9K
10:47 96.69 96.78 96.64 96.64 13.4K
10:48 96.67 96.67 96.53 96.53 3.7K
10:49 96.48 96.49 96.48 96.49 1.8K
10:50 96.33 96.43 96.33 96.40 2.1K
10:52 96.43 96.43 96.43 96.43 1.2K
10:53 96.43 96.45 96.43 96.45 1.3K
10:54 96.46 96.46 96.46 96.46 0.6K
10:55 96.50 96.50 96.42 96.42 2.9K
10:56 96.42 96.52 96.39 96.52 3.0K
10:57 96.53 96.53 96.53 96.53 1.5K
10:58 96.58 96.58 96.57 96.57 0.7K
10:59 96.49 96.49 96.49 96.49 1.2K
11:00 96.52 96.53 96.42 96.44 3.2K
11:01 96.43 96.43 96.35 96.35 3.1K
11:02 96.39 96.39 96.39 96.39 0.4K
11:03 96.22 96.24 96.18 96.18 3.6K
11:04 96.24 96.26 96.23 96.24 2.9K
11:05 96.33 96.36 96.26 96.36 2.2K
11:06 96.36 96.37 96.31 96.37 8.4K
11:07 96.30 96.34 96.28 96.29 10.9K
11:08 96.24 96.29 96.19 96.19 4.0K
11:09 96.17 96.26 96.17 96.23 6.7K
11:10 96.21 96.29 96.21 96.27 4.5K
11:11 96.24 96.24 96.19 96.19 9.2K
11:12 96.12 96.32 96.12 96.32 3.6K
11:13 96.36 96.36 96.24 96.24 2.9K
11:14 96.25 96.26 96.20 96.26 1.6K
11:15 96.34 96.34 96.29 96.34 2.2K
11:16 96.35 96.35 96.26 96.29 1.6K
11:17 96.24 96.28 96.22 96.22 2.9K
11:18 96.15 96.15 96.01 96.09 13.0K
11:19 96.09 96.12 96.08 96.12 2.0K
11:20 96.12 96.21 96.11 96.21 2.8K
11:21 96.20 96.20 96.10 96.10 63.0K
11:22 96.13 96.17 96.10 96.11 3.2K
11:23 96.10 96.10 96.00 96.06 3.5K
11:24 96.02 96.06 96.02 96.04 3.0K
11:25 96.06 96.15 96.06 96.15 2.7K
11:26 96.13 96.21 96.13 96.21 2.2K
11:27 96.18 96.24 96.18 96.19 1.0K
11:28 96.24 96.24 96.17 96.17 2.4K
11:29 96.13 96.22 96.13 96.22 1.9K
11:30 96.19 96.24 96.19 96.22 3.0K
11:31 96.24 96.25 96.21 96.25 4.5K
11:32 96.13 96.16 96.13 96.16 2.0K
11:33 96.08 96.08 96.05 96.05 0.8K
11:34 96.04 96.04 95.88 95.88 5.8K
11:35 95.88 96.08 95.88 96.08 4.8K
11:36 96.04 96.04 96.04 96.04 1.1K
11:38 96.00 96.04 95.98 95.98 4.6K
11:39 96.07 96.12 96.07 96.12 1.6K
11:40 96.07 96.07 96.03 96.03 1.0K
11:41 96.07 96.07 96.04 96.04 1.0K
11:42 96.04 96.04 96.04 96.04 1.0K
11:43 96.04 96.04 95.99 95.99 1.0K
11:44 96.08 96.08 96.06 96.08 1.5K
11:45 96.06 96.10 96.06 96.10 1.1K
11:46 96.10 96.14 96.10 96.13 1.4K
11:47 96.16 96.16 96.14 96.14 2.0K
11:48 96.18 96.20 96.18 96.20 0.6K
11:49 96.19 96.21 96.17 96.21 1.7K
11:50 96.24 96.24 96.19 96.23 3.0K
11:51 96.23 96.24 96.23 96.24 0.7K
11:52 96.22 96.22 96.21 96.21 1.9K
11:53 96.16 96.16 96.11 96.11 2.3K
11:54 96.05 96.10 96.05 96.10 4.2K
11:55 96.18 96.40 96.15 96.40 9.5K
11:56 96.44 96.53 96.44 96.48 2.2K
11:57 96.45 96.50 96.45 96.50 0.8K
11:58 96.46 96.46 96.46 96.46 1.1K
11:59 96.46 96.46 96.34 96.34 3.8K
12:00 96.31 96.40 96.31 96.40 2.4K
12:01 96.42 96.47 96.39 96.47 1.3K
12:02 96.47 96.56 96.47 96.56 1.2K
12:03 96.56 96.56 96.50 96.55 2.6K
12:04 96.56 96.56 96.56 96.56 1.4K
12:05 96.56 96.56 96.56 96.56 0.4K
12:06 96.52 96.62 96.52 96.62 2.8K
12:07 96.65 96.65 96.55 96.55 12.6K
12:08 96.49 96.49 96.45 96.49 1.9K
12:09 96.55 96.58 96.52 96.52 1.8K
12:10 96.55 96.60 96.55 96.60 1.3K
12:11 96.55 96.55 96.52 96.55 3.3K
12:12 96.54 96.54 96.54 96.54 0.8K
12:13 96.62 96.62 96.58 96.58 2.3K
12:14 96.57 96.57 96.53 96.53 1.7K
12:15 96.50 96.54 96.50 96.54 1.4K
12:16 96.55 96.55 96.51 96.51 0.7K
12:17 96.55 96.55 96.54 96.54 0.6K
12:18 96.44 96.53 96.44 96.53 1.2K
12:19 96.52 96.63 96.52 96.63 2.9K
12:20 96.63 96.78 96.63 96.78 2.3K
12:21 96.81 96.81 96.75 96.77 4.1K
12:22 96.77 96.79 96.71 96.79 1.9K
12:23 96.75 96.79 96.70 96.70 1.6K
12:24 96.72 96.75 96.72 96.75 1.4K
12:25 96.70 96.70 96.68 96.68 1.1K
12:26 96.67 96.76 96.67 96.76 2.3K
12:27 96.72 96.75 96.72 96.75 1.3K
12:28 96.79 96.79 96.79 96.79 0.6K
12:29 96.76 96.80 96.76 96.80 1.0K
12:30 96.76 96.76 96.66 96.66 3.3K
12:32 96.63 96.70 96.61 96.64 3.9K
12:33 96.60 96.60 96.56 96.56 1.9K
12:34 96.59 96.59 96.49 96.55 9.5K
12:35 96.60 96.60 96.56 96.56 6.2K
12:36 96.55 96.63 96.55 96.63 7.7K
12:37 96.63 96.68 96.63 96.65 3.9K
12:38 96.69 96.69 96.69 96.69 0.9K
12:39 96.66 96.69 96.66 96.69 1.2K
12:40 96.66 96.66 96.64 96.65 2.5K
12:41 96.70 96.70 96.65 96.66 2.0K
12:42 96.56 96.56 96.53 96.53 9.3K
12:43 96.53 96.53 96.50 96.50 44.0K
12:44 96.49 96.55 96.49 96.55 1.5K
12:45 96.50 96.50 96.50 96.50 1.7K
12:46 96.57 96.57 96.52 96.55 2.6K
12:47 96.57 96.57 96.56 96.56 1.1K
12:48 96.52 96.52 96.47 96.49 2.2K
12:49 96.51 96.51 96.51 96.51 1.3K
12:50 96.41 96.47 96.41 96.47 0.4K
12:51 96.48 96.48 96.44 96.48 0.9K
12:52 96.48 96.48 96.45 96.45 0.8K
12:53 96.49 96.57 96.49 96.57 3.5K
12:54 96.54 96.54 96.45 96.45 5.1K
12:55 96.47 96.47 96.39 96.41 18.8K
12:56 96.42 96.49 96.42 96.49 2.2K
12:57 96.51 96.51 96.51 96.51 0.7K
12:58 96.47 96.47 96.46 96.46 3.5K
12:59 96.47 96.47 96.47 96.47 1.6K
13:01 96.47 96.47 96.47 96.47 0.6K
13:02 96.47 96.47 96.47 96.47 0.6K
13:03 96.47 96.70 96.47 96.66 4.8K
13:04 96.66 96.66 96.62 96.62 2.2K
13:05 96.61 96.66 96.61 96.64 2.0K
13:06 96.65 96.76 96.65 96.76 4.3K
13:07 96.74 96.77 96.71 96.71 1.4K
13:08 96.68 96.69 96.67 96.69 2.1K
13:09 96.70 96.70 96.64 96.67 3.2K
13:10 96.67 96.70 96.67 96.67 0.7K
13:11 96.68 96.71 96.67 96.71 19.0K
13:12 96.63 96.63 96.61 96.61 0.9K
13:13 96.61 96.71 96.60 96.71 5.4K
13:14 96.74 96.74 96.71 96.71 2.5K
13:15 96.70 96.76 96.70 96.76 2.5K
13:17 96.75 96.75 96.72 96.72 1.6K
13:18 96.71 96.71 96.71 96.71 3.1K
13:19 96.69 96.69 96.68 96.68 0.3K
13:20 96.68 96.68 96.68 96.68 1.1K
13:21 96.74 96.87 96.74 96.87 3.1K
13:22 96.88 96.88 96.88 96.88 0.2K
13:23 96.88 96.91 96.86 96.89 3.1K
13:24 96.89 96.89 96.89 96.89 1.4K
13:25 96.94 96.94 96.94 96.94 0.6K
13:26 96.95 96.95 96.95 96.95 0.7K
13:27 97.01 97.01 96.99 97.01 2.1K
13:28 97.01 97.04 96.98 96.98 1.9K
13:29 96.99 97.00 96.99 97.00 0.6K
13:30 96.99 97.00 96.99 97.00 1.1K
13:31 97.04 97.05 97.02 97.04 2.1K
13:32 97.10 97.11 97.10 97.11 0.8K
13:33 97.14 97.14 97.08 97.10 4.3K
13:34 97.10 97.10 97.09 97.09 1.6K
13:35 97.08 97.08 97.08 97.08 0.2K
13:36 97.07 97.07 97.06 97.06 0.6K
13:37 97.08 97.08 97.08 97.08 0.6K
13:38 97.08 97.11 97.05 97.11 1.7K
13:39 97.09 97.11 97.09 97.11 3.5K
13:40 97.13 97.14 97.10 97.10 1.7K
13:41 97.12 97.12 97.10 97.10 3.4K
13:43 97.13 97.13 97.10 97.10 0.6K
13:44 97.10 97.11 97.10 97.11 1.4K
13:46 97.13 97.16 97.12 97.16 2.8K
13:47 97.16 97.16 97.16 97.16 1.5K
13:48 97.17 97.18 97.17 97.18 0.8K
13:49 97.15 97.15 97.15 97.15 1.9K
13:50 97.14 97.14 97.10 97.11 3.3K
13:51 97.04 97.04 96.93 96.93 4.0K
13:52 96.94 96.98 96.94 96.98 0.6K
13:53 96.98 97.01 96.98 97.01 1.6K
13:54 97.05 97.06 97.05 97.06 0.5K
13:55 97.03 97.03 97.02 97.03 1.2K
13:56 96.99 96.99 96.99 96.99 1.1K
13:57 97.02 97.02 97.02 97.02 0.9K
13:58 96.97 96.99 96.97 96.99 1.4K
13:59 96.93 96.93 96.93 96.93 0.8K
14:00 96.96 96.99 96.96 96.99 1.6K
14:01 96.94 96.94 96.89 96.89 2.0K
14:02 96.94 96.94 96.94 96.94 0.2K
14:03 96.97 97.03 96.97 96.97 3.6K
14:05 96.97 96.97 96.95 96.95 0.3K
14:06 96.95 96.95 96.89 96.89 2.3K
14:07 96.92 96.92 96.92 96.92 0.5K
14:08 96.97 96.97 96.97 96.97 0.7K
14:09 96.98 96.98 96.98 96.98 0.3K
14:10 96.96 97.00 96.96 96.98 3.3K
14:11 97.06 97.08 97.06 97.08 2.5K
14:12 97.02 97.03 97.02 97.03 1.4K
14:13 97.03 97.08 97.02 97.08 1.4K
14:14 97.07 97.09 97.03 97.03 2.7K
14:15 97.04 97.07 97.04 97.06 1.0K
14:16 97.07 97.07 97.06 97.06 2.1K
14:17 97.05 97.05 97.05 97.05 0.9K
14:18 97.09 97.09 97.09 97.09 1.1K
14:19 97.12 97.13 97.07 97.07 2.9K
14:20 97.08 97.11 97.08 97.11 0.9K
14:21 97.08 97.08 97.08 97.08 2.0K
14:22 97.05 97.05 97.05 97.05 2.2K
14:23 97.05 97.05 97.05 97.05 0.2K
14:24 97.03 97.06 97.03 97.06 0.9K
14:25 97.05 97.05 97.00 97.00 2.2K
14:26 96.98 96.98 96.98 96.98 0.8K
14:27 96.99 97.01 96.99 97.01 5.0K
14:29 97.06 97.10 97.06 97.09 1.2K
14:30 97.10 97.10 97.08 97.08 6.1K
14:31 97.10 97.10 97.06 97.06 0.7K
14:32 97.07 97.07 97.05 97.05 0.8K
14:33 97.06 97.06 97.02 97.02 2.8K
14:34 97.01 97.01 97.01 97.01 0.9K
14:35 97.02 97.02 97.02 97.02 1.3K
14:36 97.03 97.03 97.02 97.02 0.6K
14:37 97.01 97.03 96.94 96.94 3.9K
14:38 96.93 96.93 96.83 96.83 3.0K
14:39 96.85 96.94 96.85 96.93 6.1K
14:40 96.92 96.98 96.92 96.98 5.1K
14:41 96.93 96.94 96.93 96.94 2.1K
14:42 96.96 97.02 96.96 97.02 2.4K
14:43 97.00 97.00 97.00 97.00 2.2K
14:44 97.02 97.02 97.01 97.01 3.7K
14:45 96.98 96.98 96.98 96.98 0.3K
14:46 96.98 97.01 96.98 96.98 0.9K
14:47 96.98 96.98 96.98 96.98 0.8K
14:48 96.97 96.97 96.97 96.97 2.1K
14:49 96.97 96.97 96.97 96.97 0.6K
14:50 96.94 96.94 96.94 96.94 2.9K
14:51 96.96 96.98 96.94 96.98 3.4K
14:52 96.97 97.00 96.97 97.00 2.4K
14:53 97.01 97.04 97.01 97.04 1.9K
14:54 97.04 97.04 97.04 97.04 0.8K
14:55 97.04 97.05 97.04 97.04 1.6K
14:56 97.03 97.03 97.00 97.00 6.2K
14:57 96.98 96.98 96.94 96.97 2.9K
14:58 96.98 96.98 96.91 96.91 3.2K
14:59 96.91 96.91 96.84 96.87 6.0K
15:00 96.89 96.91 96.89 96.91 4.1K
15:01 96.97 97.00 96.97 97.00 1.9K
15:02 97.04 97.04 96.99 96.99 2.5K
15:03 96.98 96.98 96.96 96.96 2.0K
15:04 96.98 96.98 96.97 96.98 1.6K
15:05 96.96 96.96 96.96 96.96 0.1K
15:06 96.95 96.97 96.95 96.97 2.3K
15:07 96.97 96.97 96.90 96.90 4.1K
15:08 96.88 96.88 96.79 96.79 3.9K
15:09 96.80 96.84 96.80 96.84 8.4K
15:10 96.81 96.85 96.81 96.85 3.4K
15:11 96.83 96.94 96.83 96.93 10.6K
15:13 96.93 96.93 96.89 96.90 10.8K
15:14 96.96 96.97 96.93 96.95 11.2K
15:15 96.98 97.03 96.98 97.03 4.0K
15:16 97.04 97.11 96.98 97.00 41.0K
15:17 96.99 97.06 96.99 97.06 23.1K
15:18 97.07 97.09 97.03 97.03 14.3K
15:19 97.03 97.04 96.99 96.99 5.1K
15:20 96.99 96.99 96.94 96.98 3.9K
15:21 97.00 97.00 96.97 96.99 2.7K
15:22 96.99 97.04 96.99 97.04 5.2K
15:23 97.06 97.08 97.06 97.07 6.6K
15:24 97.07 97.11 97.06 97.11 7.8K
15:25 97.13 97.17 97.13 97.17 4.6K
15:26 97.17 97.18 97.13 97.15 11.4K
15:27 97.18 97.24 97.17 97.24 3.1K
15:28 97.25 97.25 97.23 97.24 2.9K
15:29 97.22 97.24 97.15 97.15 6.1K
15:30 97.15 97.20 97.15 97.16 6.0K
15:31 97.22 97.34 97.22 97.32 4.3K
15:32 97.35 97.37 97.31 97.37 4.0K
15:33 97.37 97.47 97.37 97.47 7.7K
15:34 97.49 97.52 97.46 97.51 13.5K
15:35 97.53 97.53 97.45 97.45 23.2K
15:36 97.46 97.46 97.42 97.42 6.5K
15:37 97.43 97.44 97.39 97.40 8.1K
15:38 97.41 97.43 97.39 97.39 10.6K
15:39 97.45 97.48 97.44 97.48 3.1K
15:40 97.44 97.47 97.44 97.47 3.6K
15:41 97.42 97.43 97.38 97.40 8.6K
15:42 97.36 97.36 97.34 97.34 3.5K
15:43 97.40 97.42 97.37 97.38 6.5K
15:44 97.39 97.45 97.39 97.44 8.3K
15:45 97.44 97.44 97.38 97.44 7.1K
15:46 97.44 97.46 97.40 97.40 7.4K
15:47 97.43 97.43 97.38 97.41 8.8K
15:48 97.42 97.43 97.35 97.39 7.1K
15:49 97.41 97.50 97.40 97.48 9.2K
15:50 97.51 97.51 97.41 97.50 14.1K
15:51 97.52 97.59 97.49 97.59 11.0K
15:52 97.59 97.61 97.58 97.61 7.9K
15:53 97.62 97.66 97.60 97.62 13.1K
15:54 97.60 97.62 97.53 97.57 13.4K
15:55 97.57 97.61 97.55 97.56 22.9K
15:56 97.61 97.61 97.55 97.55 16.9K
15:57 97.53 97.54 97.43 97.46 31.3K
15:58 97.47 97.47 97.33 97.33 46.8K
15:59 97.31 97.38 97.29 97.33 447.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available