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 97.00 97.00 96.98 96.98 8.6K
09:32 97.08 97.14 97.08 97.14 2.3K
09:35 96.87 96.87 96.87 96.87 1.6K
09:36 97.38 97.40 97.38 97.40 1.6K
09:37 97.35 97.35 97.35 97.35 1.0K
09:40 97.36 97.36 97.36 97.36 0.9K
09:42 97.63 97.63 97.63 97.62 0.8K
09:44 97.21 97.21 97.21 97.21 1.5K
09:45 97.34 97.34 97.33 97.33 3.7K
09:46 97.39 97.39 97.39 97.39 0.9K
09:49 97.39 97.39 97.34 97.39 2.0K
09:50 97.27 97.45 97.27 97.45 1.1K
09:51 97.45 97.46 97.45 97.45 0.8K
09:52 97.36 97.41 97.33 97.36 2.0K
09:53 97.28 97.41 97.28 97.40 1.9K
09:54 97.35 97.35 97.35 97.35 0.1K
09:55 97.35 97.35 97.35 97.35 0.8K
09:56 97.26 97.35 97.26 97.31 2.5K
09:58 97.38 97.52 97.38 97.52 2.2K
10:00 97.52 97.59 97.47 97.47 2.2K
10:01 97.63 97.70 97.63 97.70 1.0K
10:02 97.64 97.70 97.64 97.70 2.8K
10:03 97.77 97.77 97.77 97.77 1.1K
10:04 97.62 97.62 97.59 97.59 2.4K
10:05 97.63 97.63 97.55 97.55 1.5K
10:06 97.53 97.53 97.53 97.53 0.6K
10:07 97.47 97.47 97.47 97.47 0.4K
10:08 97.47 97.47 97.47 97.47 0.3K
10:09 97.53 97.56 97.53 97.56 3.4K
10:10 97.65 97.65 97.65 97.65 1.8K
10:11 97.62 97.64 97.62 97.64 0.9K
10:12 97.63 97.63 97.63 97.63 0.6K
10:14 97.65 97.65 97.56 97.56 2.1K
10:15 97.49 97.49 97.39 97.39 1.5K
10:16 97.33 97.41 97.33 97.41 1.4K
10:17 97.44 97.44 97.37 97.37 0.9K
10:18 97.36 97.36 97.36 97.36 0.8K
10:19 97.15 97.15 97.15 97.15 0.4K
10:20 97.30 97.30 97.30 97.30 0.9K
10:21 97.30 97.35 97.30 97.33 1.8K
10:22 97.35 97.35 97.35 97.35 0.5K
10:23 97.38 97.39 97.38 97.39 1.7K
10:24 97.39 97.39 97.34 97.34 3.2K
10:25 97.33 97.34 97.31 97.31 1.6K
10:26 97.27 97.27 97.08 97.16 3.9K
10:27 97.06 97.11 97.03 97.03 3.4K
10:28 97.06 97.28 97.05 97.28 11.7K
10:29 97.34 97.39 97.34 97.39 2.5K
10:30 97.41 97.41 97.38 97.38 0.9K
10:31 97.31 97.31 97.19 97.19 4.6K
10:32 97.25 97.26 97.25 97.26 1.8K
10:33 97.38 97.38 97.38 97.38 0.4K
10:34 97.31 97.38 97.31 97.38 1.1K
10:35 97.32 97.32 97.32 97.32 0.5K
10:36 97.39 97.39 97.38 97.38 1.6K
10:37 97.37 97.37 97.30 97.30 0.9K
10:38 97.28 97.28 97.26 97.26 1.3K
10:39 97.31 97.35 97.31 97.35 1.0K
10:40 97.39 97.39 97.36 97.36 0.6K
10:41 97.36 97.36 97.36 97.36 1.3K
10:43 97.38 97.38 97.22 97.22 3.8K
10:45 97.29 97.29 97.22 97.22 1.0K
10:46 97.20 97.20 97.20 97.20 0.6K
10:49 97.19 97.27 97.19 97.27 2.0K
10:50 97.27 97.27 97.27 97.27 0.4K
10:51 97.27 97.27 97.27 97.27 2.2K
10:54 97.08 97.08 97.08 97.08 0.6K
10:55 97.07 97.07 97.06 97.07 2.0K
10:56 97.08 97.09 97.08 97.08 4.1K
10:58 97.09 97.09 97.09 97.09 0.4K
10:59 97.11 97.15 97.11 97.15 1.4K
11:00 97.19 97.19 97.19 97.19 1.0K
11:01 97.17 97.20 97.17 97.20 0.9K
11:02 97.15 97.15 97.15 97.15 2.0K
11:04 97.11 97.11 97.11 97.11 1.4K
11:05 97.01 97.01 97.01 97.01 0.5K
11:06 97.05 97.11 97.05 97.11 1.0K
11:07 97.14 97.14 97.13 97.13 0.8K
11:08 97.19 97.22 97.19 97.22 2.0K
11:09 97.23 97.23 97.23 97.23 0.6K
11:10 97.27 97.31 97.27 97.31 2.2K
11:11 97.23 97.23 97.23 97.23 2.2K
11:12 97.25 97.25 97.13 97.13 1.0K
11:13 97.11 97.15 97.09 97.14 3.9K
11:14 97.34 97.36 97.34 97.36 5.0K
11:15 97.36 97.36 97.36 97.36 0.5K
11:16 97.35 97.35 97.34 97.34 1.4K
11:17 97.33 97.33 97.33 97.33 1.3K
11:18 97.36 97.39 97.36 97.39 1.0K
11:19 97.38 97.38 97.33 97.34 2.1K
11:20 97.28 97.35 97.28 97.34 2.1K
11:21 97.39 97.39 97.36 97.36 1.1K
11:22 97.25 97.25 97.18 97.18 3.1K
11:23 97.16 97.16 97.15 97.15 1.4K
11:25 97.17 97.17 97.17 97.17 0.5K
11:26 97.13 97.20 97.13 97.15 3.7K
11:27 97.19 97.24 97.19 97.24 3.4K
11:28 97.26 97.32 97.26 97.32 2.3K
11:29 97.45 97.45 97.45 97.45 0.9K
11:30 97.38 97.38 97.38 97.38 2.2K
11:31 97.39 97.41 97.39 97.39 3.5K
11:32 97.34 97.44 97.34 97.44 1.2K
11:34 97.35 97.35 97.26 97.31 1.8K
11:35 97.27 97.35 97.27 97.35 3.1K
11:36 97.31 97.31 97.31 97.31 1.3K
11:37 97.31 97.31 97.24 97.24 0.9K
11:38 97.27 97.28 97.27 97.28 1.1K
11:39 97.31 97.36 97.30 97.36 4.7K
11:40 97.37 97.40 97.37 97.40 1.6K
11:41 97.35 97.35 97.35 97.35 0.5K
11:42 97.39 97.39 97.39 97.39 1.0K
11:43 97.34 97.39 97.34 97.36 1.1K
11:44 97.38 97.38 97.33 97.33 1.7K
11:45 97.29 97.31 97.29 97.31 0.8K
11:46 97.33 97.33 97.29 97.29 0.7K
11:47 97.31 97.50 97.31 97.50 14.9K
11:48 97.51 97.52 97.47 97.47 3.7K
11:49 97.37 97.37 97.37 97.37 1.6K
11:50 97.33 97.33 97.33 97.33 1.0K
11:52 97.43 97.43 97.43 97.43 1.9K
11:53 97.39 97.49 97.39 97.49 3.8K
11:54 97.48 97.52 97.38 97.38 2.1K
11:55 97.45 97.51 97.45 97.45 1.8K
11:56 97.50 97.61 97.50 97.61 5.5K
11:57 97.58 97.63 97.58 97.63 3.0K
11:58 97.59 97.60 97.59 97.60 1.3K
11:59 97.58 97.58 97.58 97.58 1.9K
12:00 97.58 97.63 97.56 97.56 3.8K
12:01 97.54 97.54 97.53 97.53 2.5K
12:02 97.53 97.53 97.53 97.53 0.5K
12:03 97.54 97.57 97.54 97.57 2.7K
12:04 97.55 97.59 97.54 97.59 3.2K
12:05 97.60 97.60 97.52 97.52 2.5K
12:06 97.45 97.51 97.45 97.51 1.6K
12:07 97.44 97.44 97.38 97.38 3.4K
12:08 97.42 97.42 97.35 97.35 2.4K
12:09 97.38 97.38 97.38 97.38 1.2K
12:10 97.39 97.39 97.38 97.38 1.6K
12:11 97.32 97.36 97.29 97.29 1.3K
12:12 97.41 97.46 97.41 97.46 1.8K
12:13 97.41 97.42 97.41 97.42 1.2K
12:14 97.37 97.37 97.30 97.36 2.5K
12:15 97.27 97.27 97.27 97.27 1.1K
12:16 97.20 97.30 97.20 97.30 1.5K
12:17 97.33 97.33 97.33 97.33 0.7K
12:18 97.38 97.38 97.26 97.26 3.0K
12:19 97.24 97.32 97.24 97.32 1.6K
12:21 97.32 97.32 97.28 97.28 1.9K
12:22 97.35 97.35 97.28 97.28 1.7K
12:23 97.22 97.25 97.20 97.20 0.7K
12:24 97.19 97.20 97.19 97.20 1.6K
12:25 97.12 97.14 97.07 97.07 1.8K
12:26 97.11 97.11 97.07 97.07 2.1K
12:27 97.09 97.09 97.09 97.09 1.3K
12:29 97.15 97.15 97.15 97.15 2.0K
12:30 97.15 97.21 97.15 97.21 2.5K
12:31 97.17 97.27 97.17 97.27 2.1K
12:32 97.28 97.28 97.28 97.28 0.2K
12:33 97.20 97.32 97.20 97.32 0.6K
12:34 97.29 97.29 97.23 97.23 3.3K
12:35 97.25 97.26 97.23 97.23 2.1K
12:36 97.30 97.30 97.30 97.30 1.5K
12:38 97.28 97.28 97.28 97.28 1.5K
12:39 97.25 97.25 97.20 97.20 0.8K
12:40 97.24 97.24 97.22 97.24 1.5K
12:41 97.25 97.28 97.25 97.28 3.1K
12:44 97.32 97.36 97.32 97.36 1.4K
12:45 97.39 97.39 97.39 97.39 0.3K
12:46 97.38 97.38 97.32 97.36 2.1K
12:47 97.35 97.37 97.35 97.37 1.5K
12:48 97.36 97.36 97.27 97.27 1.2K
12:49 97.29 97.29 97.26 97.29 2.1K
12:50 97.27 97.27 97.27 97.27 0.3K
12:51 97.29 97.29 97.29 97.29 0.3K
12:52 97.24 97.24 97.24 97.24 1.7K
12:54 97.25 97.25 97.25 97.25 0.2K
12:55 97.27 97.27 97.27 97.27 1.1K
12:56 97.21 97.21 97.19 97.19 4.1K
12:57 97.13 97.15 97.12 97.14 1.9K
12:58 97.14 97.17 97.14 97.16 1.6K
12:59 97.17 97.31 97.17 97.27 4.7K
13:00 97.27 97.32 97.27 97.31 0.7K
13:01 97.32 97.37 97.32 97.37 2.2K
13:02 97.34 97.34 97.25 97.25 1.9K
13:03 97.29 97.38 97.29 97.38 1.9K
13:04 97.38 97.38 97.33 97.33 1.2K
13:05 97.38 97.38 97.38 97.38 1.3K
13:06 97.39 97.39 97.39 97.39 0.4K
13:07 97.37 97.37 97.37 97.37 1.4K
13:08 97.39 97.40 97.31 97.34 4.2K
13:09 97.34 97.36 97.34 97.36 1.0K
13:10 97.34 97.39 97.34 97.39 1.5K
13:11 97.40 97.40 97.40 97.40 0.4K
13:12 97.39 97.40 97.36 97.36 1.9K
13:13 97.35 97.39 97.35 97.39 2.0K
13:14 97.34 97.39 97.34 97.34 1.9K
13:15 97.33 97.35 97.30 97.35 0.9K
13:16 97.28 97.28 97.28 97.28 2.7K
13:17 97.26 97.26 97.26 97.26 0.8K
13:18 97.30 97.31 97.27 97.31 3.7K
13:19 97.34 97.34 97.34 97.34 0.6K
13:20 97.36 97.36 97.34 97.34 1.0K
13:21 97.31 97.33 97.31 97.33 0.7K
13:22 97.33 97.33 97.30 97.30 2.2K
13:23 97.30 97.33 97.30 97.32 1.3K
13:24 97.33 97.33 97.33 97.33 4.3K
13:25 97.28 97.28 97.28 97.28 0.1K
13:26 97.29 97.29 97.27 97.27 2.3K
13:27 97.25 97.25 97.25 97.25 0.7K
13:28 97.29 97.29 97.24 97.24 4.0K
13:30 97.30 97.32 97.30 97.32 1.2K
13:31 97.33 97.33 97.24 97.25 1.5K
13:32 97.26 97.27 97.26 97.27 1.0K
13:33 97.26 97.28 97.26 97.28 0.8K
13:34 97.34 97.34 97.34 97.34 7.6K
13:35 97.25 97.25 97.25 97.25 0.5K
13:36 97.24 97.24 97.24 97.24 0.9K
13:37 97.30 97.30 97.28 97.28 0.5K
13:38 97.31 97.31 97.28 97.29 3.4K
13:39 97.30 97.32 97.28 97.32 0.9K
13:40 97.27 97.33 97.27 97.31 2.7K
13:41 97.30 97.30 97.28 97.28 1.1K
13:43 97.32 97.32 97.32 97.32 1.3K
13:44 97.27 97.27 97.25 97.27 6.2K
13:45 97.25 97.25 97.20 97.20 5.6K
13:46 97.20 97.20 97.18 97.18 1.0K
13:47 97.16 97.19 97.16 97.19 2.3K
13:49 97.22 97.22 97.19 97.22 0.6K
13:50 97.19 97.19 97.16 97.16 2.5K
13:51 97.16 97.16 97.16 97.16 0.3K
13:52 97.21 97.21 97.21 97.21 0.9K
13:53 97.21 97.26 97.21 97.26 2.3K
13:54 97.26 97.26 97.22 97.24 2.0K
13:55 97.25 97.25 97.25 97.25 0.3K
13:56 97.25 97.25 97.25 97.25 0.9K
13:57 97.22 97.25 97.22 97.25 1.2K
13:58 97.25 97.28 97.22 97.27 2.9K
13:59 97.29 97.29 97.27 97.27 2.1K
14:00 97.26 97.26 97.17 97.17 2.0K
14:01 97.17 97.17 97.15 97.15 1.2K
14:02 97.16 97.22 97.16 97.22 3.0K
14:03 97.27 97.32 97.27 97.31 12.7K
14:04 97.29 97.29 97.27 97.27 0.7K
14:05 97.23 97.23 97.23 97.23 0.7K
14:06 97.19 97.21 97.19 97.21 2.3K
14:07 97.16 97.16 97.10 97.10 4.3K
14:08 97.14 97.14 97.14 97.14 1.3K
14:09 97.18 97.18 97.18 97.18 0.2K
14:10 97.18 97.27 97.18 97.27 2.0K
14:11 97.30 97.30 97.23 97.24 2.2K
14:12 97.24 97.26 97.24 97.25 2.4K
14:13 97.25 97.25 97.25 97.25 1.6K
14:14 97.25 97.25 97.24 97.24 3.3K
14:16 97.27 97.27 97.27 97.27 0.6K
14:17 97.29 97.29 97.27 97.27 1.6K
14:18 97.21 97.21 97.21 97.21 1.5K
14:19 97.18 97.18 97.18 97.18 1.4K
14:20 97.13 97.13 97.13 97.13 0.7K
14:21 97.09 97.09 97.06 97.06 0.9K
14:22 97.12 97.13 97.11 97.13 3.0K
14:23 97.12 97.12 97.12 97.12 0.7K
14:24 97.13 97.15 97.13 97.13 2.2K
14:25 97.11 97.12 97.11 97.12 1.5K
14:26 97.09 97.09 97.05 97.06 2.3K
14:27 97.10 97.15 97.10 97.15 2.5K
14:29 97.17 97.20 97.17 97.20 1.4K
14:30 97.18 97.21 97.18 97.21 1.6K
14:31 97.21 97.24 97.21 97.24 1.9K
14:32 97.22 97.22 97.19 97.19 3.2K
14:33 97.12 97.14 97.12 97.13 4.1K
14:35 97.18 97.18 97.15 97.15 1.8K
14:36 97.16 97.16 97.14 97.14 0.8K
14:37 97.18 97.18 97.17 97.17 2.6K
14:38 97.20 97.21 97.19 97.19 2.2K
14:39 97.20 97.23 97.20 97.20 2.0K
14:40 97.20 97.20 97.20 97.20 2.2K
14:41 97.17 97.17 97.17 97.17 1.5K
14:42 97.17 97.17 97.15 97.17 0.8K
14:43 97.18 97.20 97.16 97.16 2.7K
14:44 97.16 97.16 97.16 97.16 0.6K
14:45 97.17 97.17 97.05 97.05 7.6K
14:46 97.11 97.13 97.11 97.11 3.5K
14:47 97.14 97.14 97.14 97.14 1.1K
14:48 97.15 97.15 97.12 97.12 2.5K
14:49 97.16 97.17 97.15 97.17 2.7K
14:50 97.16 97.16 97.16 97.16 0.2K
14:51 97.09 97.10 97.09 97.10 1.9K
14:52 97.12 97.16 97.12 97.16 1.2K
14:53 97.17 97.20 97.17 97.20 2.8K
14:54 97.23 97.23 97.18 97.18 2.3K
14:55 97.18 97.18 97.18 97.18 1.4K
14:56 97.18 97.22 97.16 97.21 4.7K
14:57 97.21 97.24 97.21 97.22 2.5K
14:58 97.22 97.25 97.22 97.25 0.8K
14:59 97.26 97.26 97.22 97.22 3.3K
15:00 97.21 97.21 97.21 97.21 3.1K
15:01 97.21 97.25 97.19 97.25 4.8K
15:02 97.26 97.27 97.26 97.26 1.7K
15:03 97.28 97.30 97.28 97.30 1.4K
15:04 97.32 97.34 97.32 97.34 2.5K
15:05 97.36 97.37 97.34 97.37 1.1K
15:06 97.35 97.35 97.28 97.30 5.9K
15:07 97.25 97.26 97.25 97.26 2.1K
15:08 97.24 97.26 97.24 97.26 4.5K
15:09 97.29 97.33 97.29 97.30 5.0K
15:10 97.31 97.34 97.31 97.34 2.4K
15:11 97.32 97.34 97.32 97.34 0.9K
15:12 97.35 97.37 97.35 97.37 4.2K
15:13 97.37 97.37 97.36 97.36 5.1K
15:14 97.36 97.43 97.36 97.43 2.8K
15:15 97.37 97.41 97.37 97.37 3.7K
15:16 97.37 97.37 97.33 97.33 1.7K
15:17 97.33 97.34 97.33 97.34 1.6K
15:18 97.35 97.35 97.33 97.33 1.4K
15:19 97.35 97.35 97.31 97.32 3.0K
15:20 97.30 97.32 97.30 97.32 1.6K
15:21 97.32 97.38 97.32 97.38 3.1K
15:22 97.34 97.35 97.32 97.35 3.6K
15:23 97.34 97.34 97.32 97.34 1.9K
15:24 97.32 97.33 97.32 97.33 3.5K
15:25 97.35 97.35 97.33 97.33 2.7K
15:26 97.28 97.28 97.18 97.18 6.4K
15:27 97.15 97.15 97.15 97.15 2.4K
15:28 97.17 97.17 97.15 97.15 4.6K
15:29 97.17 97.19 97.15 97.15 3.9K
15:30 97.18 97.18 97.13 97.15 3.9K
15:31 97.14 97.16 97.13 97.16 5.6K
15:32 97.16 97.16 97.14 97.14 3.5K
15:33 97.12 97.16 97.11 97.14 4.3K
15:34 97.12 97.13 97.12 97.13 2.1K
15:35 97.12 97.12 97.11 97.11 1.5K
15:36 97.12 97.13 97.09 97.12 5.8K
15:37 97.10 97.10 97.08 97.10 2.0K
15:38 97.10 97.11 97.08 97.11 0.7K
15:39 97.08 97.12 97.07 97.08 6.5K
15:40 97.08 97.10 97.08 97.08 5.8K
15:41 97.07 97.09 97.07 97.09 3.1K
15:42 97.06 97.07 97.05 97.06 5.8K
15:43 97.04 97.08 97.03 97.08 7.8K
15:44 97.10 97.14 97.10 97.14 3.2K
15:45 97.11 97.11 97.05 97.07 5.2K
15:46 97.06 97.11 97.06 97.11 3.9K
15:47 97.12 97.12 97.09 97.09 4.2K
15:48 97.10 97.13 97.09 97.09 4.5K
15:49 97.11 97.11 97.03 97.03 8.6K
15:50 96.98 97.04 96.96 97.00 14.8K
15:51 97.00 97.04 97.00 97.04 4.0K
15:52 97.04 97.04 96.99 96.99 3.6K
15:53 96.99 97.15 96.99 97.14 11.5K
15:54 97.14 97.16 97.14 97.15 12.9K
15:55 97.15 97.19 97.13 97.15 25.2K
15:56 97.15 97.15 96.92 96.92 23.3K
15:57 96.88 96.89 96.84 96.88 18.8K
15:58 96.85 96.88 96.85 96.85 36.7K
15:59 96.87 96.88 96.79 96.87 329.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available