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 96.78 96.86 96.78 96.86 16.7K
09:32 96.82 96.82 96.82 96.82 1.3K
09:33 96.82 96.82 96.82 96.82 0.2K
09:34 96.94 97.28 96.94 97.28 1.9K
09:35 97.49 97.49 97.49 97.49 1.2K
09:36 97.49 97.49 97.49 97.49 2.6K
09:37 97.31 97.31 97.31 97.31 0.9K
09:38 97.53 97.62 97.47 97.47 3.7K
09:39 97.39 97.39 97.39 97.39 4.5K
09:40 96.99 96.99 96.99 96.99 5.9K
09:41 96.98 97.20 96.98 97.11 4.4K
09:42 97.03 97.20 97.03 97.20 5.2K
09:43 97.15 97.15 97.15 97.15 0.7K
09:44 97.27 97.27 97.16 97.16 1.7K
09:45 97.09 97.09 97.09 97.09 0.7K
09:46 97.07 97.07 97.00 97.00 1.9K
09:47 97.00 97.03 96.92 97.03 3.8K
09:48 96.83 96.91 96.83 96.91 4.3K
09:49 96.98 96.98 96.91 96.91 1.3K
09:50 96.91 96.91 96.89 96.89 2.3K
09:51 96.73 96.77 96.73 96.77 0.5K
09:52 96.77 96.87 96.77 96.84 2.4K
09:53 96.88 96.88 96.80 96.83 3.0K
09:54 96.70 96.80 96.70 96.73 1.0K
09:55 96.73 96.74 96.73 96.74 0.8K
09:56 96.75 96.87 96.72 96.87 3.5K
09:57 96.82 97.11 96.82 97.07 5.9K
09:58 97.10 97.19 97.10 97.19 2.9K
09:59 97.19 97.19 97.12 97.17 4.9K
10:00 97.16 97.26 97.12 97.12 11.6K
10:01 97.12 97.16 97.11 97.11 1.7K
10:02 97.17 97.17 97.15 97.15 0.9K
10:03 97.07 97.10 97.06 97.10 1.7K
10:04 97.06 97.06 97.06 97.06 1.2K
10:05 97.08 97.13 97.08 97.11 1.6K
10:06 97.14 97.17 97.14 97.14 1.5K
10:07 97.08 97.08 96.98 96.98 2.2K
10:08 97.01 97.01 97.01 97.01 0.9K
10:09 96.94 96.94 96.87 96.87 1.3K
10:10 96.87 96.97 96.87 96.97 1.1K
10:11 97.05 97.09 97.05 97.09 1.1K
10:12 97.16 97.16 97.09 97.09 0.6K
10:13 97.16 97.16 97.16 97.16 0.6K
10:14 97.09 97.09 97.03 97.03 2.8K
10:15 97.08 97.08 97.03 97.03 1.6K
10:16 96.98 97.06 96.98 97.05 1.2K
10:17 97.11 97.11 97.11 97.11 0.7K
10:18 97.15 97.22 97.15 97.22 2.3K
10:19 97.27 97.27 97.27 97.27 0.9K
10:20 97.29 97.29 97.29 97.29 2.0K
10:21 97.27 97.27 97.27 97.27 0.2K
10:22 97.26 97.31 97.26 97.26 0.7K
10:23 97.18 97.22 97.18 97.21 2.0K
10:24 97.19 97.19 97.19 97.19 0.7K
10:25 97.17 97.17 97.14 97.14 0.7K
10:26 97.05 97.05 96.73 96.76 11.1K
10:27 96.69 96.69 96.66 96.66 2.3K
10:28 96.59 96.59 96.59 96.59 0.9K
10:29 96.55 96.55 96.55 96.55 0.2K
10:30 96.54 96.54 96.54 96.54 1.5K
10:31 96.67 96.67 96.63 96.63 3.6K
10:32 96.69 96.69 96.64 96.69 15.6K
10:33 96.85 96.87 96.85 96.87 1.6K
10:34 96.82 96.85 96.79 96.79 3.4K
10:36 96.85 96.85 96.81 96.81 0.6K
10:37 96.75 96.75 96.73 96.73 1.7K
10:38 96.81 96.87 96.81 96.87 0.9K
10:39 96.85 96.85 96.73 96.73 3.6K
10:41 96.72 96.72 96.72 96.72 0.1K
10:42 96.72 96.72 96.68 96.68 0.5K
10:43 96.77 96.85 96.77 96.79 1.1K
10:44 96.79 96.90 96.79 96.84 0.6K
10:45 96.90 96.94 96.86 96.94 1.8K
10:46 97.00 97.00 96.83 96.83 5.1K
10:47 96.79 96.79 96.68 96.68 2.5K
10:48 96.64 96.64 96.42 96.42 2.4K
10:49 96.49 96.49 96.49 96.49 0.3K
10:50 96.57 96.57 96.57 96.57 0.5K
10:51 96.49 96.49 96.49 96.49 0.6K
10:52 96.66 96.66 96.66 96.66 1.4K
10:53 96.59 96.67 96.59 96.67 1.9K
10:55 96.73 96.73 96.73 96.73 0.8K
10:56 96.64 96.64 96.64 96.64 1.0K
10:57 96.56 96.56 96.55 96.55 1.5K
10:58 96.61 96.61 96.50 96.55 1.8K
10:59 96.60 96.61 96.60 96.61 0.6K
11:00 96.57 96.58 96.57 96.58 1.8K
11:01 96.71 96.83 96.71 96.83 1.5K
11:02 96.83 96.85 96.78 96.78 9.4K
11:03 96.83 96.83 96.82 96.82 0.5K
11:04 96.86 96.88 96.83 96.83 0.9K
11:05 96.88 97.01 96.85 96.85 6.6K
11:06 96.81 96.81 96.74 96.74 2.7K
11:07 96.71 96.74 96.71 96.74 1.0K
11:08 96.69 96.69 96.69 96.69 0.9K
11:09 96.68 96.68 96.68 96.68 0.4K
11:10 96.67 96.67 96.67 96.67 0.4K
11:11 96.74 96.74 96.69 96.69 1.6K
11:12 96.61 96.68 96.61 96.68 0.8K
11:13 96.64 96.71 96.64 96.71 1.6K
11:14 96.74 96.76 96.73 96.76 1.3K
11:15 96.80 96.80 96.78 96.78 1.1K
11:16 96.82 96.82 96.81 96.81 1.5K
11:17 96.79 96.79 96.75 96.76 2.9K
11:18 96.67 96.73 96.67 96.72 2.2K
11:19 96.74 96.74 96.68 96.68 2.0K
11:20 96.65 96.65 96.58 96.64 10.9K
11:21 96.72 96.72 96.70 96.70 0.9K
11:22 96.79 96.79 96.78 96.78 2.4K
11:23 96.68 96.68 96.68 96.68 0.5K
11:24 96.78 96.81 96.78 96.81 3.2K
11:26 96.76 96.84 96.75 96.84 0.5K
11:27 96.75 96.75 96.68 96.68 3.3K
11:28 96.65 96.67 96.65 96.67 1.0K
11:29 96.67 96.67 96.67 96.67 0.6K
11:30 96.67 96.67 96.67 96.67 0.9K
11:31 96.70 96.70 96.70 96.70 0.4K
11:32 96.74 96.77 96.74 96.77 2.7K
11:33 96.80 96.80 96.80 96.80 0.3K
11:34 96.83 96.83 96.72 96.72 1.6K
11:35 96.73 96.78 96.71 96.71 1.3K
11:36 96.76 96.82 96.76 96.82 3.4K
11:38 96.85 96.86 96.79 96.79 3.0K
11:39 96.85 96.85 96.78 96.85 1.5K
11:40 96.81 96.81 96.81 96.81 0.2K
11:41 96.81 96.81 96.81 96.81 0.9K
11:42 96.82 96.84 96.82 96.84 1.7K
11:43 96.76 96.82 96.76 96.82 0.9K
11:44 96.84 96.84 96.83 96.83 1.2K
11:45 96.83 96.84 96.83 96.84 2.0K
11:46 96.80 96.81 96.80 96.81 1.7K
11:48 96.89 96.89 96.84 96.84 2.7K
11:49 96.86 96.86 96.86 96.86 1.4K
11:50 96.86 96.91 96.83 96.91 0.6K
11:52 96.92 96.92 96.89 96.92 2.0K
11:53 96.88 96.98 96.88 96.94 4.5K
11:54 96.92 96.92 96.92 96.92 2.0K
11:55 96.90 96.90 96.90 96.90 0.4K
11:57 96.94 96.95 96.94 96.95 0.4K
11:58 96.93 96.93 96.91 96.91 0.6K
11:59 96.94 96.94 96.91 96.91 1.4K
12:01 96.95 97.00 96.95 97.00 1.5K
12:02 96.98 97.00 96.89 96.89 5.9K
12:05 96.83 96.83 96.83 96.83 1.5K
12:06 96.79 96.79 96.79 96.79 0.5K
12:08 96.82 96.82 96.82 96.82 0.7K
12:09 96.83 96.83 96.83 96.83 0.7K
12:10 96.83 96.83 96.83 96.83 0.5K
12:11 96.89 96.89 96.86 96.89 2.5K
12:12 96.84 96.89 96.84 96.89 1.0K
12:13 96.90 96.90 96.88 96.88 0.7K
12:14 96.92 96.92 96.91 96.91 0.5K
12:15 96.84 96.87 96.84 96.87 4.0K
12:16 96.84 96.87 96.84 96.87 1.0K
12:17 96.91 96.91 96.91 96.91 0.5K
12:18 96.93 96.95 96.93 96.95 2.2K
12:19 96.98 96.98 96.93 96.95 0.8K
12:20 96.92 96.92 96.90 96.90 2.3K
12:21 96.92 96.97 96.92 96.97 1.2K
12:24 96.97 96.97 96.93 96.93 0.4K
12:25 96.92 96.98 96.92 96.98 1.2K
12:26 96.99 96.99 96.99 96.99 1.5K
12:27 96.96 96.96 96.96 96.96 0.2K
12:28 97.01 97.02 97.01 97.02 0.5K
12:29 96.97 96.97 96.95 96.95 2.2K
12:30 96.95 96.99 96.95 96.99 2.1K
12:31 96.99 96.99 96.92 96.92 2.5K
12:32 96.88 96.90 96.88 96.90 1.8K
12:33 96.90 96.90 96.90 96.90 0.2K
12:34 96.87 96.87 96.87 96.87 0.4K
12:35 96.88 96.88 96.87 96.87 1.7K
12:36 96.85 96.87 96.85 96.87 1.5K
12:37 96.87 96.93 96.87 96.92 3.6K
12:38 96.93 96.93 96.93 96.93 2.3K
12:39 96.89 96.89 96.89 96.89 3.7K
12:41 96.89 96.89 96.89 96.89 0.4K
12:42 96.91 96.91 96.90 96.90 1.2K
12:43 96.92 96.96 96.92 96.96 1.3K
12:45 96.93 96.93 96.88 96.91 4.8K
12:47 96.95 96.99 96.95 96.99 1.9K
12:48 97.02 97.02 97.02 97.02 1.2K
12:49 97.00 97.00 97.00 97.00 1.2K
12:50 97.02 97.02 97.02 97.02 0.7K
12:52 96.96 96.96 96.96 96.96 2.3K
12:53 96.93 96.93 96.93 96.93 1.2K
12:55 96.87 96.94 96.87 96.92 3.7K
12:56 96.90 96.90 96.90 96.90 0.2K
12:57 96.92 96.92 96.90 96.90 0.4K
12:58 96.90 97.03 96.90 97.03 11.0K
12:59 97.03 97.08 97.03 97.08 0.8K
13:00 97.04 97.08 97.04 97.04 1.1K
13:01 97.05 97.12 97.04 97.12 8.7K
13:02 97.09 97.09 97.08 97.08 2.7K
13:03 97.05 97.05 97.04 97.04 0.3K
13:04 97.04 97.04 97.00 97.00 1.1K
13:05 97.00 97.00 96.99 96.99 1.2K
13:06 96.95 96.98 96.95 96.98 1.9K
13:07 96.99 96.99 96.99 96.99 2.3K
13:08 96.98 96.98 96.98 96.98 0.7K
13:09 97.02 97.02 97.02 97.02 0.2K
13:10 97.02 97.02 97.00 97.02 1.3K
13:11 96.99 96.99 96.99 96.99 0.1K
13:12 97.03 97.07 97.03 97.07 4.4K
13:13 97.08 97.13 97.08 97.13 5.4K
13:15 97.09 97.09 97.09 97.09 0.4K
13:16 97.10 97.15 97.10 97.15 1.2K
13:17 97.12 97.12 97.08 97.08 2.8K
13:18 97.05 97.05 97.05 97.05 0.2K
13:19 97.05 97.06 97.05 97.06 0.5K
13:20 97.05 97.05 96.98 96.98 3.9K
13:21 96.99 97.05 96.99 97.05 1.8K
13:22 97.05 97.05 97.05 97.05 0.5K
13:23 97.10 97.10 97.10 97.10 0.2K
13:24 97.10 97.10 97.10 97.10 0.3K
13:25 97.10 97.10 97.10 97.10 3.4K
13:26 97.12 97.12 97.07 97.07 1.0K
13:27 97.10 97.10 97.07 97.07 0.5K
13:28 97.13 97.13 97.13 97.13 0.3K
13:29 97.07 97.07 97.07 97.07 0.6K
13:30 97.10 97.13 97.10 97.12 3.2K
13:31 97.11 97.11 97.11 97.11 0.7K
13:32 97.11 97.16 97.11 97.16 2.1K
13:34 97.17 97.17 97.15 97.15 1.8K
13:35 97.17 97.17 97.14 97.15 0.9K
13:36 97.14 97.14 97.14 97.14 2.0K
13:37 97.15 97.18 97.15 97.18 3.0K
13:38 97.18 97.18 97.17 97.17 4.6K
13:39 97.18 97.18 97.16 97.16 0.5K
13:40 97.18 97.18 97.12 97.12 3.7K
13:41 97.14 97.19 97.14 97.19 9.8K
13:42 97.15 97.15 97.15 97.15 1.0K
13:43 97.15 97.15 97.15 97.15 0.6K
13:44 97.12 97.12 97.12 97.12 0.2K
13:45 97.15 97.23 97.15 97.23 4.0K
13:49 97.20 97.20 97.13 97.17 2.5K
13:50 97.13 97.17 97.13 97.16 1.4K
13:52 97.17 97.17 97.17 97.17 2.0K
13:53 97.20 97.22 97.20 97.22 1.2K
13:54 97.20 97.23 97.20 97.23 1.6K
13:56 97.19 97.19 97.19 97.19 1.3K
13:57 97.23 97.23 97.23 97.23 0.6K
13:58 97.27 97.27 97.27 97.27 0.6K
13:59 97.22 97.22 97.22 97.22 1.7K
14:00 97.22 97.26 97.22 97.26 6.4K
14:01 97.24 97.24 97.19 97.19 2.4K
14:02 97.18 97.20 97.18 97.20 3.8K
14:03 97.21 97.21 97.21 97.21 0.4K
14:04 97.22 97.26 97.22 97.25 2.7K
14:05 97.28 97.28 97.28 97.28 0.2K
14:06 97.25 97.25 97.25 97.25 0.4K
14:07 97.25 97.27 97.25 97.27 2.4K
14:08 97.27 97.27 97.25 97.26 1.6K
14:09 97.31 97.31 97.28 97.28 0.5K
14:10 97.28 97.28 97.26 97.26 1.3K
14:11 97.29 97.31 97.29 97.29 0.8K
14:12 97.31 97.31 97.26 97.26 1.9K
14:13 97.29 97.33 97.29 97.33 1.3K
14:14 97.31 97.31 97.31 97.31 2.4K
14:15 97.30 97.30 97.30 97.30 0.5K
14:16 97.30 97.30 97.30 97.30 0.3K
14:17 97.29 97.29 97.29 97.29 2.1K
14:19 97.27 97.27 97.24 97.24 1.4K
14:20 97.27 97.27 97.22 97.22 1.0K
14:21 97.22 97.25 97.22 97.25 0.9K
14:22 97.22 97.22 97.22 97.22 0.4K
14:23 97.22 97.22 97.22 97.22 1.3K
14:24 97.22 97.22 97.22 97.22 2.8K
14:25 97.22 97.25 97.22 97.25 3.0K
14:26 97.23 97.25 97.23 97.25 1.1K
14:27 97.25 97.25 97.25 97.25 0.8K
14:28 97.26 97.26 97.26 97.26 0.5K
14:29 97.21 97.21 97.21 97.21 1.7K
14:30 97.22 97.22 97.22 97.22 0.3K
14:31 97.24 97.26 97.24 97.26 2.5K
14:33 97.26 97.26 97.26 97.26 0.7K
14:34 97.24 97.24 97.24 97.24 1.0K
14:35 97.28 97.28 97.23 97.23 1.3K
14:36 97.23 97.23 97.23 97.23 1.1K
14:38 97.27 97.27 97.24 97.24 0.6K
14:39 97.27 97.27 97.25 97.25 0.9K
14:40 97.24 97.24 97.24 97.24 0.9K
14:42 97.23 97.23 97.23 97.23 1.6K
14:43 97.22 97.23 97.22 97.23 0.9K
14:44 97.22 97.22 97.19 97.19 1.1K
14:45 97.20 97.20 97.20 97.20 1.8K
14:46 97.23 97.23 97.20 97.20 0.5K
14:47 97.23 97.23 97.23 97.23 0.3K
14:48 97.20 97.21 97.20 97.21 2.0K
14:49 97.18 97.25 97.18 97.25 2.9K
14:50 97.26 97.28 97.18 97.18 5.3K
14:51 97.21 97.22 97.21 97.22 2.2K
14:52 97.24 97.26 97.24 97.26 0.5K
14:53 97.30 97.31 97.30 97.31 2.8K
14:54 97.32 97.32 97.32 97.32 0.9K
14:55 97.34 97.36 97.34 97.36 1.5K
14:56 97.36 97.39 97.36 97.39 2.9K
14:57 97.40 97.40 97.40 97.40 0.7K
14:58 97.37 97.37 97.37 97.37 0.6K
14:59 97.37 97.37 97.37 97.37 3.6K
15:00 97.37 97.38 97.37 97.38 3.6K
15:04 97.45 97.48 97.45 97.48 2.1K
15:05 97.49 97.49 97.49 97.49 1.1K
15:06 97.50 97.50 97.50 97.50 1.5K
15:08 97.50 97.50 97.50 97.50 0.1K
15:09 97.50 97.50 97.50 97.50 1.1K
15:10 97.52 97.58 97.52 97.58 3.7K
15:11 97.61 97.61 97.52 97.52 10.3K
15:12 97.52 97.58 97.52 97.58 3.7K
15:13 97.55 97.58 97.55 97.57 2.0K
15:15 97.57 97.60 97.56 97.60 1.3K
15:16 97.60 97.60 97.58 97.58 1.2K
15:17 97.61 97.64 97.61 97.64 2.5K
15:19 97.62 97.62 97.62 97.62 1.7K
15:20 97.61 97.63 97.61 97.63 1.1K
15:21 97.59 97.59 97.59 97.59 3.0K
15:22 97.59 97.60 97.58 97.60 1.3K
15:23 97.60 97.60 97.60 97.60 1.7K
15:24 97.59 97.61 97.58 97.61 4.2K
15:25 97.65 97.65 97.64 97.65 1.6K
15:26 97.63 97.64 97.63 97.64 1.8K
15:27 97.64 97.65 97.64 97.65 2.1K
15:29 97.65 97.65 97.64 97.64 1.4K
15:30 97.67 97.67 97.66 97.66 1.2K
15:31 97.68 97.68 97.67 97.67 2.2K
15:32 97.69 97.69 97.68 97.68 1.6K
15:33 97.70 97.70 97.68 97.68 3.8K
15:34 97.69 97.70 97.67 97.70 3.0K
15:35 97.72 97.72 97.70 97.70 2.7K
15:36 97.70 97.70 97.70 97.70 2.0K
15:37 97.71 97.71 97.71 97.71 0.1K
15:38 97.71 97.71 97.70 97.71 1.0K
15:39 97.71 97.71 97.71 97.71 1.7K
15:40 97.71 97.71 97.70 97.71 3.7K
15:41 97.74 97.75 97.74 97.75 4.1K
15:42 97.75 97.75 97.75 97.75 2.2K
15:43 97.76 97.76 97.75 97.75 3.3K
15:44 97.74 97.74 97.74 97.74 0.7K
15:45 97.72 97.72 97.67 97.67 5.8K
15:46 97.67 97.67 97.63 97.63 3.8K
15:47 97.64 97.65 97.64 97.65 7.5K
15:48 97.61 97.61 97.61 97.61 1.0K
15:49 97.61 97.62 97.61 97.62 6.6K
15:50 97.62 97.64 97.57 97.64 11.9K
15:51 97.65 97.69 97.63 97.69 5.2K
15:52 97.64 97.65 97.63 97.65 6.5K
15:53 97.64 97.65 97.58 97.58 6.6K
15:54 97.60 97.62 97.58 97.62 6.0K
15:55 97.65 97.70 97.58 97.58 16.2K
15:56 97.58 97.64 97.58 97.64 30.0K
15:57 97.62 97.64 97.58 97.58 35.3K
15:58 97.59 97.62 97.58 97.60 25.9K
15:59 97.60 97.62 97.45 97.55 229.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available