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 97.16 97.16 97.15 97.15 13.8K
09:31 97.15 97.15 97.15 97.15 0.4K
09:32 97.14 97.14 96.51 96.51 2.4K
09:33 96.52 96.52 96.38 96.38 1.9K
09:34 96.34 96.34 96.34 96.34 0.2K
09:35 96.18 96.34 96.18 96.34 2.8K
09:36 96.50 96.50 96.50 96.50 0.3K
09:37 96.46 96.55 96.45 96.55 1.9K
09:38 96.48 96.48 96.48 96.48 3.0K
09:39 96.37 96.37 96.35 96.35 1.9K
09:40 96.37 96.37 96.28 96.28 2.2K
09:41 96.34 96.43 96.34 96.43 1.5K
09:43 96.36 96.46 96.36 96.41 2.5K
09:44 96.27 96.27 96.24 96.24 1.9K
09:45 96.26 96.26 96.19 96.26 2.2K
09:46 96.26 96.29 96.24 96.24 1.8K
09:48 96.38 96.38 96.38 96.38 3.3K
09:49 96.16 96.16 96.16 96.16 2.7K
09:50 96.02 96.11 96.02 96.11 3.3K
09:51 96.07 96.07 96.05 96.05 1.1K
09:52 96.12 96.12 96.12 96.12 0.9K
09:53 96.20 96.20 96.20 96.20 1.0K
09:54 96.10 96.10 96.10 96.10 0.1K
09:55 96.25 96.25 96.20 96.20 0.5K
09:56 96.20 96.28 96.08 96.28 7.6K
09:57 96.28 96.28 96.17 96.21 2.3K
09:58 96.12 96.21 96.12 96.21 1.4K
09:59 96.21 96.21 96.21 96.21 0.4K
10:00 96.14 96.18 96.13 96.18 7.8K
10:01 96.17 96.49 96.17 96.39 4.4K
10:02 96.49 96.49 96.35 96.35 3.7K
10:03 96.52 96.61 96.50 96.61 8.6K
10:04 96.51 96.62 96.51 96.62 1.6K
10:05 96.58 96.65 96.58 96.65 0.5K
10:06 96.72 96.72 96.63 96.63 2.3K
10:07 96.64 96.69 96.58 96.67 2.4K
10:08 96.63 96.69 96.56 96.69 2.5K
10:09 96.69 96.76 96.69 96.76 0.7K
10:10 96.70 96.70 96.70 96.70 0.8K
10:11 96.70 96.76 96.70 96.71 2.0K
10:12 96.67 96.67 96.67 96.67 1.8K
10:13 96.68 96.72 96.68 96.72 1.0K
10:14 96.72 96.72 96.60 96.60 7.8K
10:15 96.61 96.61 96.44 96.44 6.1K
10:18 96.39 96.44 96.39 96.44 2.1K
10:19 96.40 96.40 96.40 96.40 0.3K
10:20 96.40 96.40 96.40 96.40 0.5K
10:21 96.38 96.38 96.33 96.33 3.2K
10:22 96.33 96.38 96.33 96.38 2.4K
10:23 96.33 96.33 96.31 96.31 1.9K
10:24 96.27 96.27 96.21 96.21 1.6K
10:25 96.25 96.30 96.25 96.30 3.7K
10:26 96.33 96.33 96.33 96.33 0.9K
10:27 96.33 96.33 96.30 96.30 0.9K
10:28 96.27 96.27 96.27 96.27 1.0K
10:29 96.31 96.31 96.31 96.31 0.3K
10:30 96.35 96.35 96.25 96.25 2.6K
10:31 96.22 96.22 96.16 96.17 1.7K
10:32 96.19 96.24 96.19 96.24 3.5K
10:33 96.20 96.22 96.20 96.21 0.8K
10:34 96.21 96.21 96.18 96.18 3.4K
10:36 96.20 96.22 96.20 96.22 1.1K
10:37 96.25 96.25 96.22 96.22 1.4K
10:38 96.20 96.20 96.15 96.15 3.0K
10:39 96.11 96.13 96.11 96.13 0.8K
10:40 96.13 96.13 96.10 96.10 1.6K
10:41 96.06 96.06 96.06 96.06 2.5K
10:42 96.06 96.14 96.05 96.14 3.6K
10:43 96.15 96.15 96.15 96.15 8.6K
10:44 96.10 96.22 96.10 96.22 4.8K
10:45 96.15 96.15 96.10 96.10 1.0K
10:46 96.10 96.10 96.10 96.10 3.5K
10:47 96.09 96.09 96.09 96.09 1.1K
10:48 96.10 96.10 96.10 96.10 1.6K
10:49 96.09 96.09 96.06 96.09 3.6K
10:50 96.09 96.24 96.09 96.18 14.4K
10:51 96.25 96.28 96.25 96.28 1.7K
10:53 96.22 96.25 96.22 96.25 4.2K
10:55 96.26 96.26 96.26 96.26 2.6K
10:56 96.26 96.27 96.25 96.25 5.8K
10:57 96.23 96.24 96.23 96.24 2.9K
10:59 96.26 96.29 96.23 96.26 1.1K
11:00 96.26 96.27 96.18 96.18 6.6K
11:01 96.18 96.31 96.15 96.31 6.6K
11:02 96.31 96.43 96.31 96.43 2.6K
11:03 96.49 96.49 96.44 96.44 1.7K
11:04 96.45 96.45 96.45 96.45 0.2K
11:05 96.45 96.45 96.41 96.41 1.5K
11:06 96.39 96.40 96.39 96.39 1.0K
11:07 96.37 96.37 96.37 96.37 1.5K
11:08 96.36 96.38 96.36 96.38 1.4K
11:09 96.37 96.42 96.37 96.40 2.9K
11:10 96.39 96.41 96.39 96.40 1.3K
11:11 96.44 96.44 96.44 96.44 0.3K
11:12 96.41 96.49 96.41 96.49 4.3K
11:13 96.45 96.49 96.45 96.46 3.0K
11:14 96.49 96.49 96.49 96.49 1.3K
11:15 96.49 96.49 96.47 96.48 2.6K
11:16 96.48 96.48 96.48 96.48 0.6K
11:17 96.45 96.45 96.43 96.44 2.8K
11:18 96.40 96.40 96.40 96.40 1.3K
11:19 96.42 96.44 96.41 96.41 1.4K
11:20 96.38 96.59 96.38 96.52 11.9K
11:21 96.60 96.67 96.60 96.64 4.6K
11:22 96.63 96.66 96.63 96.66 1.8K
11:23 96.68 96.68 96.68 96.68 1.3K
11:24 96.69 96.70 96.66 96.70 4.7K
11:25 96.67 96.69 96.66 96.69 5.0K
11:26 96.69 96.69 96.64 96.64 2.8K
11:27 96.66 96.66 96.66 96.66 1.8K
11:28 96.64 96.66 96.64 96.66 1.2K
11:29 96.68 96.68 96.64 96.64 0.6K
11:31 96.64 96.64 96.64 96.64 1.0K
11:32 96.62 96.66 96.62 96.66 3.1K
11:33 96.67 96.67 96.67 96.67 0.2K
11:34 96.69 96.70 96.67 96.67 2.4K
11:35 96.72 96.72 96.70 96.71 0.8K
11:36 96.71 96.72 96.71 96.72 2.4K
11:37 96.72 96.82 96.72 96.81 19.6K
11:38 96.78 96.79 96.78 96.79 3.3K
11:39 96.79 96.79 96.74 96.78 12.2K
11:40 96.78 96.91 96.78 96.85 24.2K
11:41 96.87 96.87 96.87 96.87 0.7K
11:42 96.84 96.86 96.83 96.83 2.0K
11:43 96.82 96.82 96.81 96.81 1.6K
11:44 96.81 96.83 96.81 96.81 3.1K
11:45 96.83 96.83 96.79 96.79 1.9K
11:47 96.79 96.79 96.76 96.76 1.4K
11:48 96.76 96.79 96.76 96.79 2.7K
11:49 96.83 96.87 96.82 96.87 9.3K
11:50 96.91 96.94 96.91 96.94 2.5K
11:51 96.94 96.95 96.91 96.91 1.5K
11:52 96.91 96.91 96.91 96.91 0.4K
11:53 96.93 96.93 96.88 96.88 2.0K
11:54 96.90 96.91 96.90 96.91 1.0K
11:55 96.93 96.93 96.93 96.93 1.9K
11:56 96.89 96.89 96.83 96.83 2.5K
11:57 96.86 96.86 96.86 96.86 0.5K
11:58 96.83 96.83 96.83 96.83 0.2K
11:59 96.82 96.82 96.79 96.79 2.2K
12:00 96.82 96.82 96.79 96.79 1.2K
12:01 96.78 96.84 96.78 96.84 2.6K
12:02 96.82 96.82 96.82 96.82 0.5K
12:03 96.81 96.82 96.79 96.82 1.4K
12:04 96.79 96.79 96.79 96.79 1.5K
12:05 96.79 96.79 96.76 96.76 1.9K
12:07 96.74 96.78 96.74 96.78 1.9K
12:08 96.84 96.84 96.84 96.84 0.6K
12:09 96.83 96.83 96.83 96.83 1.5K
12:11 96.83 96.85 96.83 96.85 0.9K
12:12 96.82 96.82 96.82 96.82 1.4K
12:14 96.80 96.81 96.80 96.81 2.1K
12:15 96.88 96.95 96.88 96.95 2.5K
12:16 96.94 96.94 96.94 96.94 0.5K
12:17 96.99 96.99 96.95 96.95 2.1K
12:18 96.95 96.95 96.92 96.92 1.8K
12:20 96.95 96.98 96.95 96.98 0.8K
12:21 96.96 96.96 96.93 96.93 0.8K
12:22 96.94 96.94 96.94 96.94 0.2K
12:23 96.92 96.96 96.92 96.96 2.4K
12:24 96.95 96.95 96.95 96.95 0.8K
12:26 96.91 96.91 96.85 96.85 1.5K
12:27 96.83 96.83 96.81 96.83 1.8K
12:28 96.82 96.82 96.82 96.82 0.4K
12:29 96.80 96.86 96.80 96.86 2.3K
12:30 96.86 96.89 96.85 96.85 1.4K
12:31 96.90 96.90 96.90 96.90 1.3K
12:32 96.85 96.85 96.83 96.83 1.4K
12:34 96.82 96.82 96.82 96.82 0.4K
12:35 96.85 96.85 96.85 96.85 0.4K
12:36 96.82 96.82 96.82 96.82 1.4K
12:37 96.83 96.83 96.83 96.83 0.9K
12:38 96.83 96.83 96.82 96.83 0.9K
12:39 96.82 96.83 96.82 96.83 0.4K
12:40 96.79 96.79 96.79 96.79 1.2K
12:41 96.81 96.81 96.81 96.80 0.2K
12:42 96.77 96.77 96.77 96.77 0.9K
12:43 96.78 96.78 96.78 96.78 0.5K
12:44 96.78 96.78 96.77 96.78 1.7K
12:45 96.76 96.76 96.76 96.76 2.1K
12:46 96.74 96.74 96.72 96.74 3.5K
12:47 96.72 96.72 96.72 96.72 0.9K
12:48 96.69 96.73 96.69 96.73 1.1K
12:49 96.73 96.73 96.73 96.73 0.3K
12:50 96.73 96.74 96.73 96.74 1.0K
12:51 96.73 96.73 96.73 96.73 0.2K
12:52 96.72 96.72 96.70 96.70 0.8K
12:53 96.73 96.73 96.73 96.73 0.2K
12:54 96.73 96.75 96.73 96.75 0.9K
12:55 96.71 96.73 96.71 96.73 0.4K
12:57 96.69 96.75 96.69 96.75 1.6K
12:58 96.71 96.71 96.71 96.71 1.1K
12:59 96.69 96.69 96.68 96.69 2.3K
13:00 96.70 96.76 96.70 96.76 3.1K
13:01 96.78 96.85 96.78 96.85 1.2K
13:02 96.85 96.85 96.85 96.85 0.5K
13:03 96.88 96.94 96.88 96.94 0.9K
13:04 96.89 96.89 96.89 96.89 0.1K
13:05 96.94 96.94 96.84 96.84 0.8K
13:06 96.85 96.85 96.85 96.85 0.5K
13:07 96.85 96.88 96.82 96.82 1.6K
13:08 96.81 96.81 96.78 96.78 1.7K
13:09 96.78 96.78 96.78 96.78 0.3K
13:10 96.79 96.79 96.72 96.72 2.0K
13:11 96.71 96.73 96.70 96.73 2.4K
13:12 96.70 96.70 96.70 96.70 1.2K
13:13 96.70 96.71 96.70 96.71 0.6K
13:14 96.67 96.68 96.65 96.66 2.0K
13:15 96.68 96.68 96.68 96.68 0.6K
13:16 96.65 96.65 96.64 96.64 0.6K
13:17 96.65 96.65 96.62 96.64 2.0K
13:18 96.62 96.62 96.59 96.60 1.4K
13:19 96.58 96.58 96.58 96.58 1.1K
13:20 96.54 96.54 96.49 96.51 5.2K
13:21 96.50 96.52 96.50 96.52 0.6K
13:22 96.50 96.50 96.50 96.50 0.3K
13:23 96.50 96.54 96.50 96.52 3.1K
13:24 96.46 96.46 96.44 96.44 0.8K
13:25 96.45 96.45 96.42 96.42 1.1K
13:26 96.44 96.44 96.44 96.44 0.8K
13:27 96.45 96.46 96.45 96.46 1.9K
13:28 96.44 96.44 96.44 96.44 0.3K
13:29 96.40 96.40 96.40 96.40 1.0K
13:30 96.39 96.40 96.39 96.40 2.0K
13:31 96.39 96.46 96.39 96.42 2.7K
13:33 96.42 96.42 96.42 96.42 0.7K
13:34 96.42 96.45 96.40 96.40 2.0K
13:35 96.40 96.47 96.40 96.47 2.2K
13:37 96.42 96.42 96.42 96.42 1.2K
13:38 96.42 96.44 96.41 96.44 2.3K
13:39 96.43 96.43 96.43 96.43 1.6K
13:43 96.41 96.41 96.41 96.41 1.6K
13:44 96.39 96.39 96.39 96.39 2.2K
13:45 96.33 96.33 96.33 96.33 0.2K
13:46 96.34 96.35 96.34 96.35 1.8K
13:47 96.33 96.33 96.33 96.33 0.9K
13:48 96.34 96.34 96.34 96.34 0.7K
13:50 96.33 96.37 96.32 96.37 3.1K
13:52 96.36 96.37 96.35 96.35 1.9K
13:53 96.33 96.33 96.33 96.33 0.7K
13:54 96.31 96.31 96.31 96.31 0.5K
13:55 96.33 96.33 96.32 96.32 1.3K
13:56 96.33 96.33 96.33 96.33 0.8K
13:57 96.35 96.35 96.35 96.35 0.3K
13:58 96.31 96.31 96.31 96.31 1.4K
13:59 96.28 96.28 96.28 96.28 0.7K
14:00 96.29 96.32 96.29 96.32 2.8K
14:01 96.32 96.32 96.32 96.32 0.8K
14:02 96.28 96.28 96.22 96.22 6.0K
14:03 96.21 96.21 96.21 96.21 0.5K
14:04 96.20 96.24 96.20 96.24 5.1K
14:05 96.22 96.22 96.12 96.12 2.5K
14:06 96.09 96.09 96.05 96.05 1.6K
14:07 96.03 96.03 96.03 96.03 3.4K
14:08 96.02 96.02 96.00 96.00 1.7K
14:09 95.97 95.97 95.91 95.92 3.2K
14:11 95.98 95.98 95.96 95.96 1.6K
14:12 95.95 95.95 95.95 95.95 0.9K
14:13 95.96 95.96 95.96 95.96 0.5K
14:14 95.97 96.00 95.97 96.00 3.3K
14:15 96.02 96.02 96.02 96.02 1.6K
14:16 96.10 96.10 96.05 96.09 7.8K
14:17 96.11 96.15 96.11 96.15 1.0K
14:18 96.11 96.11 96.07 96.07 2.9K
14:20 96.04 96.08 96.04 96.08 1.4K
14:21 96.08 96.08 96.08 96.08 0.2K
14:22 96.05 96.10 96.05 96.10 1.7K
14:23 96.08 96.08 96.08 96.08 0.6K
14:24 96.08 96.08 96.08 96.08 0.3K
14:25 96.07 96.07 96.07 96.07 1.7K
14:26 96.05 96.13 96.05 96.13 3.6K
14:28 96.16 96.16 96.13 96.13 0.5K
14:29 96.15 96.15 96.15 96.15 1.0K
14:30 96.11 96.11 96.10 96.10 1.7K
14:31 96.07 96.13 96.07 96.13 3.7K
14:32 96.14 96.14 96.14 96.14 1.3K
14:33 96.15 96.16 96.13 96.14 2.1K
14:34 96.08 96.08 96.08 96.08 0.8K
14:35 96.09 96.09 96.09 96.09 0.8K
14:36 96.08 96.08 96.08 96.08 0.3K
14:37 96.08 96.08 96.06 96.07 4.6K
14:38 96.05 96.05 96.05 96.05 1.4K
14:39 96.06 96.06 96.06 96.06 2.5K
14:41 96.06 96.07 96.05 96.05 2.0K
14:42 96.06 96.06 96.06 96.06 1.0K
14:43 96.04 96.04 96.04 96.04 1.1K
14:45 96.04 96.04 95.98 95.99 3.5K
14:46 95.98 95.98 95.96 95.96 1.4K
14:47 95.97 95.97 95.97 95.97 1.3K
14:48 95.94 95.98 95.94 95.98 2.3K
14:49 95.97 95.97 95.97 95.97 0.8K
14:50 95.96 95.96 95.96 95.96 0.7K
14:51 95.95 95.95 95.95 95.95 0.5K
14:52 95.95 95.95 95.90 95.90 1.5K
14:53 95.93 95.94 95.93 95.94 3.1K
14:54 95.98 95.98 95.98 95.98 1.5K
14:55 95.98 95.98 95.98 95.98 0.6K
14:56 95.97 96.01 95.97 95.98 2.6K
14:57 95.96 95.96 95.92 95.92 4.2K
14:58 95.90 95.92 95.90 95.92 1.8K
14:59 95.95 95.95 95.95 95.95 4.0K
15:00 95.94 95.94 95.90 95.90 2.6K
15:01 95.88 95.88 95.83 95.84 4.6K
15:02 95.83 95.85 95.81 95.84 2.8K
15:03 95.84 95.86 95.84 95.86 1.4K
15:04 95.87 95.87 95.87 95.87 0.5K
15:05 95.86 95.86 95.85 95.85 2.0K
15:06 95.83 95.83 95.74 95.75 5.6K
15:07 95.76 95.76 95.76 95.76 1.9K
15:08 95.81 95.83 95.81 95.83 0.8K
15:09 95.84 95.86 95.84 95.86 3.5K
15:10 95.86 95.86 95.86 95.86 1.7K
15:11 95.84 95.84 95.83 95.84 1.5K
15:12 95.84 95.86 95.82 95.86 3.0K
15:13 95.87 95.88 95.86 95.86 4.4K
15:14 95.88 95.88 95.88 95.88 1.2K
15:16 95.84 95.84 95.83 95.83 1.7K
15:17 95.86 95.89 95.86 95.89 2.9K
15:18 95.93 95.97 95.93 95.93 3.1K
15:19 95.92 95.92 95.92 95.92 0.7K
15:20 95.95 95.98 95.95 95.96 2.1K
15:21 95.98 95.98 95.94 95.94 2.2K
15:22 95.96 95.97 95.96 95.97 1.3K
15:23 95.97 96.00 95.97 96.00 1.6K
15:24 95.99 95.99 95.99 95.99 1.0K
15:25 95.98 96.05 95.98 96.05 2.3K
15:26 96.06 96.06 96.01 96.01 2.8K
15:27 95.99 96.02 95.99 96.02 2.2K
15:28 96.02 96.02 96.00 96.00 2.5K
15:29 96.01 96.01 95.99 95.99 1.8K
15:30 96.02 96.04 96.02 96.04 3.6K
15:31 96.04 96.04 96.00 96.01 3.6K
15:32 96.02 96.03 96.02 96.03 3.2K
15:33 95.99 96.00 95.84 95.84 11.5K
15:34 95.89 95.92 95.85 95.89 3.9K
15:35 95.89 95.91 95.89 95.91 3.8K
15:36 95.92 95.96 95.92 95.94 2.4K
15:37 95.95 95.95 95.93 95.93 3.1K
15:38 95.94 95.96 95.94 95.96 2.6K
15:39 95.97 95.97 95.92 95.93 1.0K
15:40 95.93 95.96 95.93 95.94 5.1K
15:41 95.93 95.94 95.93 95.94 1.8K
15:42 95.94 95.94 95.94 95.94 6.8K
15:43 95.95 95.95 95.94 95.94 1.2K
15:44 95.94 95.98 95.94 95.98 5.4K
15:45 95.96 95.96 95.96 95.96 2.7K
15:46 95.96 96.00 95.96 95.99 4.6K
15:47 96.00 96.00 95.95 95.95 4.5K
15:48 95.95 95.99 95.95 95.99 5.8K
15:49 96.01 96.04 95.98 95.98 10.1K
15:50 96.01 96.04 95.96 95.96 6.1K
15:51 95.97 95.97 95.95 95.96 7.4K
15:52 95.96 95.99 95.96 95.99 7.4K
15:53 95.97 95.97 95.92 95.95 9.7K
15:54 95.95 95.95 95.88 95.88 18.9K
15:55 95.88 95.89 95.86 95.86 8.4K
15:56 95.85 95.86 95.84 95.84 10.6K
15:57 95.85 95.89 95.84 95.89 18.0K
15:58 95.90 95.94 95.89 95.91 26.7K
15:59 95.90 96.03 95.90 95.98 291.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available