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 90.56 90.56 90.45 90.45 16.6K
09:31 90.45 90.45 90.45 90.45 5.4K
09:32 90.47 90.68 90.47 90.68 10.8K
09:33 90.68 90.80 90.65 90.80 7.7K
09:34 90.86 90.86 90.86 90.86 5.4K
09:35 90.59 90.59 90.54 90.54 0.9K
09:36 90.72 91.70 90.58 91.70 33.6K
09:37 91.48 91.83 91.48 91.61 7.8K
09:38 91.25 91.25 91.25 91.25 2.1K
09:39 91.16 91.16 91.16 91.16 2.6K
09:40 91.15 91.15 91.03 91.03 2.3K
09:41 91.23 91.38 91.23 91.38 6.5K
09:42 91.37 91.50 91.37 91.40 3.6K
09:43 91.49 91.49 91.32 91.37 1.4K
09:44 91.37 91.37 91.37 91.37 0.4K
09:45 91.18 91.18 91.18 91.18 1.3K
09:46 91.20 91.20 91.18 91.18 0.8K
09:48 91.17 91.24 91.14 91.14 4.6K
09:49 91.14 91.14 91.14 91.14 0.8K
09:50 91.15 91.18 91.13 91.13 7.4K
09:51 91.09 91.09 91.06 91.09 1.6K
09:52 91.06 91.06 91.01 91.01 2.6K
09:53 91.02 91.08 90.99 90.99 3.0K
09:54 91.05 91.05 91.05 91.05 2.0K
09:55 91.13 91.13 91.13 91.13 1.2K
09:56 91.08 91.11 91.07 91.07 2.3K
09:57 91.11 91.11 91.09 91.09 3.8K
09:59 91.06 91.06 91.06 91.06 0.3K
10:00 91.09 91.33 91.09 91.26 7.3K
10:02 91.32 91.32 91.32 91.32 1.2K
10:04 90.93 90.99 90.93 90.99 13.8K
10:06 90.94 90.96 90.94 90.96 3.2K
10:07 91.08 91.08 90.97 91.00 12.9K
10:08 91.01 91.01 91.01 91.01 1.4K
10:09 90.92 90.98 90.88 90.98 3.4K
10:10 90.91 90.91 90.91 90.91 1.1K
10:11 90.94 90.94 90.84 90.84 0.6K
10:12 90.90 91.05 90.90 91.05 7.4K
10:13 91.05 91.07 90.98 90.98 3.8K
10:14 91.01 91.01 90.94 90.97 1.4K
10:15 90.88 90.92 90.82 90.92 3.5K
10:16 90.91 91.02 90.91 90.95 5.1K
10:17 90.99 90.99 90.85 90.85 3.1K
10:18 90.89 90.89 90.87 90.89 13.3K
10:19 90.90 90.90 90.85 90.85 2.2K
10:20 90.83 90.88 90.83 90.86 0.8K
10:21 90.86 90.86 90.86 90.86 0.9K
10:22 90.91 91.05 90.91 91.05 5.0K
10:23 91.04 91.15 91.04 91.15 3.5K
10:25 91.32 91.32 91.32 91.32 0.7K
10:26 91.23 91.23 91.22 91.22 1.4K
10:27 91.26 91.35 91.26 91.35 2.5K
10:28 91.39 91.39 91.24 91.24 2.9K
10:29 91.32 91.32 91.27 91.30 0.8K
10:30 91.29 91.29 91.21 91.21 1.6K
10:31 91.20 91.20 91.20 91.20 1.1K
10:32 91.17 91.17 91.03 91.04 6.8K
10:33 91.04 91.06 91.04 91.06 4.2K
10:34 90.99 91.10 90.99 91.10 7.6K
10:35 91.10 91.16 91.06 91.16 3.0K
10:36 91.18 91.18 91.18 91.18 2.2K
10:37 91.19 91.21 91.19 91.21 2.3K
10:39 91.19 91.25 91.19 91.25 5.8K
10:40 91.21 91.25 91.21 91.21 3.1K
10:41 91.23 91.27 91.23 91.27 0.6K
10:42 91.22 91.26 91.21 91.21 7.9K
10:43 91.20 91.34 91.20 91.34 6.1K
10:44 91.34 91.34 91.32 91.32 2.3K
10:45 91.32 91.33 91.32 91.33 2.3K
10:46 91.32 91.32 91.32 91.32 0.6K
10:47 91.33 91.43 91.33 91.43 4.8K
10:48 91.49 91.49 91.42 91.44 2.4K
10:49 91.46 91.46 91.41 91.41 1.6K
10:50 91.43 91.43 91.41 91.41 1.2K
10:51 91.43 91.53 91.43 91.53 4.3K
10:52 91.56 91.56 91.53 91.53 3.0K
10:53 91.48 91.60 91.48 91.60 26.6K
10:55 91.56 91.62 91.56 91.62 1.4K
10:56 91.64 91.64 91.64 91.64 0.6K
10:57 91.58 91.71 91.58 91.71 5.2K
10:58 91.73 91.73 91.73 91.73 0.9K
10:59 91.72 91.72 91.67 91.67 2.0K
11:00 91.68 91.75 91.68 91.75 2.4K
11:01 91.83 91.83 91.83 91.83 0.7K
11:02 91.89 91.89 91.89 91.89 3.0K
11:03 91.96 91.98 91.96 91.98 2.0K
11:04 91.90 91.97 91.90 91.96 0.9K
11:05 91.96 91.96 91.92 91.92 1.2K
11:06 91.98 91.98 91.98 91.98 0.6K
11:07 91.95 91.95 91.95 91.95 0.3K
11:08 91.99 92.09 91.99 92.09 4.0K
11:09 91.99 92.01 91.98 91.98 1.5K
11:10 92.02 92.02 92.02 92.02 2.3K
11:11 92.17 92.17 92.03 92.03 0.4K
11:12 92.09 92.10 92.09 92.10 0.4K
11:13 92.10 92.20 92.10 92.19 6.5K
11:14 92.14 92.15 92.14 92.15 1.9K
11:15 92.11 92.17 92.11 92.16 2.2K
11:16 92.08 92.09 92.08 92.09 2.0K
11:17 92.11 92.14 92.11 92.14 2.5K
11:18 92.15 92.15 92.06 92.06 4.9K
11:19 92.03 92.06 92.03 92.06 4.0K
11:20 92.08 92.11 92.03 92.11 13.3K
11:21 92.11 92.11 92.11 92.11 1.3K
11:22 92.08 92.08 92.08 92.08 0.7K
11:24 92.07 92.07 92.03 92.05 13.6K
11:25 92.04 92.04 91.92 91.95 9.5K
11:26 91.93 92.02 91.91 91.97 4.7K
11:27 91.97 91.97 91.96 91.96 1.6K
11:28 91.94 91.94 91.94 91.94 2.2K
11:29 91.90 91.90 91.82 91.82 2.4K
11:30 91.86 91.87 91.86 91.87 1.5K
11:31 91.89 91.89 91.89 91.89 2.7K
11:32 91.85 91.93 91.85 91.88 3.1K
11:34 91.90 91.90 91.85 91.85 2.2K
11:35 91.89 91.89 91.83 91.83 1.1K
11:36 91.85 91.85 91.85 91.85 1.1K
11:37 91.76 91.79 91.72 91.77 23.7K
11:38 91.81 91.82 91.81 91.82 4.1K
11:39 91.81 91.81 91.69 91.69 2.8K
11:40 91.69 91.73 91.67 91.73 1.2K
11:41 91.68 91.75 91.68 91.75 37.1K
11:42 91.63 91.63 91.58 91.58 1.9K
11:43 91.66 91.66 91.57 91.66 10.0K
11:45 91.62 91.81 91.62 91.80 6.8K
11:46 91.80 91.80 91.80 91.80 0.3K
11:47 91.79 91.79 91.75 91.75 1.2K
11:48 91.79 91.79 91.79 91.79 2.1K
11:50 91.89 91.89 91.76 91.76 0.5K
11:51 91.72 91.79 91.72 91.79 0.7K
11:52 91.71 91.71 91.63 91.63 2.8K
11:53 91.71 91.83 91.71 91.81 10.9K
11:54 91.81 91.86 91.81 91.86 5.4K
11:55 91.86 91.86 91.86 91.86 1.1K
11:57 91.95 92.05 91.94 92.05 7.3K
11:58 91.95 92.04 91.95 92.03 1.1K
11:59 92.04 92.04 92.04 92.04 1.2K
12:00 92.04 92.04 92.04 92.04 0.2K
12:01 92.00 92.02 91.99 92.02 14.1K
12:02 91.97 91.99 91.92 91.92 3.8K
12:03 91.93 91.93 91.93 91.93 0.9K
12:04 91.94 91.94 91.94 91.94 0.8K
12:05 91.90 91.99 91.90 91.99 3.6K
12:06 91.96 91.96 91.91 91.94 18.8K
12:07 91.94 91.99 91.94 91.99 7.1K
12:08 91.95 91.96 91.94 91.96 1.1K
12:09 91.90 91.90 91.90 91.90 0.6K
12:10 91.94 91.97 91.94 91.97 1.9K
12:11 91.91 91.91 91.91 91.91 1.2K
12:12 91.91 91.94 91.91 91.94 1.3K
12:13 91.94 91.94 91.94 91.94 0.7K
12:14 91.94 91.99 91.91 91.95 1.7K
12:15 91.95 91.95 91.92 91.94 7.5K
12:16 91.95 91.99 91.95 91.98 3.2K
12:17 92.00 92.15 92.00 92.15 4.5K
12:18 92.17 92.17 92.16 92.16 2.5K
12:19 92.17 92.23 92.17 92.20 6.3K
12:20 92.14 92.23 92.14 92.23 2.0K
12:21 92.22 92.28 92.22 92.27 4.2K
12:22 92.27 92.27 92.27 92.27 0.5K
12:23 92.25 92.25 92.25 92.25 2.1K
12:24 92.21 92.26 92.21 92.26 0.7K
12:25 92.20 92.21 92.20 92.21 1.4K
12:26 92.21 92.21 92.21 92.21 0.6K
12:27 92.18 92.18 92.18 92.18 1.3K
12:28 92.04 92.06 92.00 92.02 14.1K
12:29 92.00 92.07 92.00 92.05 5.3K
12:30 92.05 92.06 92.05 92.06 1.1K
12:31 92.08 92.08 92.02 92.06 3.4K
12:32 92.07 92.07 92.05 92.05 2.5K
12:33 92.09 92.11 92.09 92.11 3.8K
12:34 92.12 92.16 92.10 92.16 3.3K
12:35 92.16 92.16 92.13 92.15 4.5K
12:36 92.15 92.23 92.12 92.23 4.6K
12:37 92.26 92.30 92.26 92.27 16.3K
12:38 92.27 92.28 92.21 92.28 2.2K
12:39 92.29 92.33 92.29 92.31 5.1K
12:40 92.36 92.36 92.36 92.36 0.3K
12:41 92.29 92.35 92.29 92.35 2.1K
12:43 92.31 92.35 92.31 92.35 49.3K
12:44 92.34 92.35 92.31 92.31 3.6K
12:45 92.25 92.30 92.25 92.30 2.0K
12:46 92.29 92.29 92.26 92.28 1.7K
12:47 92.26 92.26 92.25 92.25 0.7K
12:48 92.25 92.25 92.25 92.25 0.6K
12:49 92.25 92.25 92.24 92.25 3.0K
12:50 92.25 92.25 92.25 92.25 0.5K
12:51 92.24 92.27 92.24 92.24 2.0K
12:52 92.27 92.27 92.24 92.25 1.0K
12:53 92.22 92.29 92.22 92.29 7.2K
12:54 92.24 92.33 92.24 92.33 3.3K
12:55 92.28 92.28 92.28 92.28 1.1K
12:56 92.24 92.24 92.19 92.19 1.8K
12:57 92.19 92.19 92.17 92.17 2.7K
12:58 92.16 92.16 92.16 92.16 0.2K
12:59 92.15 92.15 92.15 92.15 1.9K
13:00 92.13 92.13 92.13 92.13 0.2K
13:01 92.16 92.16 92.16 92.16 0.2K
13:02 92.12 92.15 92.11 92.13 2.6K
13:03 92.12 92.13 92.12 92.13 1.5K
13:05 92.08 92.10 92.08 92.10 4.2K
13:06 92.08 92.17 92.08 92.17 3.1K
13:07 92.18 92.20 92.18 92.20 3.0K
13:09 92.20 92.20 92.17 92.18 3.3K
13:10 92.20 92.20 92.20 92.20 2.4K
13:14 92.25 92.25 92.25 92.25 1.0K
13:17 92.20 92.20 92.17 92.17 2.1K
13:18 92.15 92.17 92.14 92.17 1.0K
13:19 92.14 92.15 92.14 92.15 2.3K
13:20 92.16 92.16 92.16 92.16 2.6K
13:21 92.16 92.16 92.12 92.12 3.7K
13:22 92.09 92.14 92.09 92.13 5.2K
13:23 92.12 92.12 92.10 92.11 2.7K
13:24 92.10 92.18 92.05 92.14 5.3K
13:25 92.16 92.16 92.13 92.16 4.4K
13:26 92.12 92.12 92.11 92.11 2.0K
13:27 92.15 92.15 92.12 92.15 1.5K
13:28 92.10 92.26 92.10 92.26 5.9K
13:29 92.30 92.30 92.30 92.30 0.6K
13:30 92.32 92.33 92.32 92.33 1.9K
13:32 92.29 92.29 92.29 92.29 0.4K
13:33 92.29 92.30 92.29 92.30 1.4K
13:34 92.26 92.26 92.26 92.26 0.3K
13:35 92.30 92.30 92.25 92.27 0.9K
13:36 92.27 92.27 92.27 92.27 0.4K
13:37 92.21 92.21 92.16 92.16 2.9K
13:38 92.15 92.15 92.14 92.14 2.2K
13:39 92.14 92.14 92.13 92.13 0.8K
13:40 92.10 92.13 92.10 92.13 3.2K
13:41 92.12 92.12 92.07 92.07 3.7K
13:42 92.10 92.13 92.10 92.13 0.8K
13:43 92.11 92.11 92.08 92.08 0.7K
13:44 92.10 92.12 92.07 92.07 1.4K
13:45 92.09 92.14 92.09 92.14 5.3K
13:46 92.12 92.13 92.04 92.04 2.7K
13:47 92.01 92.04 92.00 92.04 8.2K
13:48 92.04 92.11 92.04 92.11 4.1K
13:50 92.06 92.06 92.05 92.05 1.4K
13:51 92.06 92.06 92.06 92.06 0.1K
13:52 92.06 92.06 92.06 92.06 0.6K
13:53 92.07 92.13 92.05 92.12 5.7K
13:54 92.11 92.11 92.11 92.11 1.5K
13:55 92.08 92.08 92.01 92.01 3.3K
13:56 92.01 92.01 92.01 92.01 0.7K
13:57 92.04 92.04 91.99 91.99 3.5K
13:58 92.01 92.01 92.01 92.01 0.3K
13:59 92.01 92.01 92.01 92.01 2.4K
14:00 92.01 92.06 92.01 92.03 8.2K
14:01 92.04 92.08 92.04 92.08 1.4K
14:02 92.07 92.10 92.07 92.07 2.3K
14:03 92.09 92.09 92.09 92.09 0.2K
14:04 92.09 92.09 92.09 92.09 1.7K
14:05 92.09 92.09 92.09 92.09 2.0K
14:06 92.09 92.14 92.09 92.12 6.6K
14:07 92.12 92.19 92.11 92.19 5.4K
14:09 92.17 92.17 92.14 92.14 1.5K
14:10 92.15 92.19 92.15 92.15 4.4K
14:11 92.16 92.18 92.16 92.18 1.9K
14:12 92.16 92.16 92.15 92.15 2.7K
14:13 92.13 92.16 92.12 92.12 2.0K
14:14 92.09 92.12 92.09 92.12 1.6K
14:15 92.12 92.14 92.12 92.14 1.2K
14:16 92.19 92.19 92.15 92.15 1.6K
14:17 92.15 92.16 92.15 92.16 0.4K
14:18 92.16 92.17 92.14 92.17 3.8K
14:19 92.17 92.20 92.17 92.18 1.9K
14:20 92.20 92.22 92.20 92.22 1.2K
14:21 92.23 92.23 92.23 92.23 0.2K
14:22 92.25 92.25 92.25 92.25 0.3K
14:23 92.25 92.25 92.22 92.22 4.2K
14:24 92.25 92.25 92.20 92.22 2.1K
14:25 92.21 92.21 92.21 92.21 1.0K
14:26 92.21 92.23 92.19 92.23 5.6K
14:27 92.23 92.29 92.23 92.29 4.2K
14:28 92.29 92.36 92.29 92.36 2.2K
14:29 92.36 92.36 92.36 92.36 1.4K
14:30 92.34 92.34 92.31 92.31 1.7K
14:31 92.29 92.34 92.29 92.34 1.6K
14:32 92.36 92.36 92.30 92.30 1.5K
14:33 92.36 92.44 92.35 92.44 5.5K
14:34 92.43 92.43 92.39 92.39 1.0K
14:35 92.39 92.46 92.39 92.41 7.8K
14:36 92.44 92.44 92.41 92.42 1.4K
14:37 92.44 92.44 92.43 92.43 1.0K
14:38 92.44 92.47 92.43 92.47 6.1K
14:39 92.45 92.45 92.44 92.44 2.4K
14:40 92.45 92.47 92.39 92.39 6.2K
14:41 92.37 92.37 92.35 92.35 2.6K
14:42 92.34 92.34 92.31 92.34 8.1K
14:43 92.32 92.35 92.32 92.35 4.1K
14:44 92.32 92.36 92.32 92.36 2.4K
14:45 92.36 92.36 92.36 92.36 0.2K
14:46 92.30 92.36 92.30 92.36 28.1K
14:47 92.37 92.44 92.37 92.44 12.9K
14:48 92.47 92.52 92.47 92.50 8.0K
14:49 92.54 92.57 92.52 92.52 3.6K
14:50 92.50 92.52 92.50 92.50 3.5K
14:51 92.51 92.51 92.47 92.50 11.7K
14:52 92.50 92.53 92.50 92.51 4.2K
14:53 92.49 92.49 92.43 92.43 6.2K
14:54 92.43 92.46 92.40 92.46 4.5K
14:55 92.47 92.47 92.46 92.46 1.4K
14:56 92.48 92.50 92.48 92.49 5.3K
14:57 92.49 92.54 92.49 92.54 2.1K
14:58 92.55 92.55 92.51 92.53 3.4K
14:59 92.52 92.52 92.49 92.49 1.8K
15:00 92.48 92.49 92.47 92.49 3.1K
15:01 92.49 92.49 92.49 92.49 1.0K
15:02 92.49 92.51 92.49 92.51 1.1K
15:03 92.51 92.51 92.47 92.48 3.7K
15:04 92.48 92.52 92.48 92.49 2.9K
15:05 92.48 92.48 92.45 92.46 4.3K
15:06 92.47 92.48 92.47 92.47 2.4K
15:07 92.49 92.51 92.46 92.48 10.3K
15:08 92.48 92.55 92.48 92.54 4.9K
15:09 92.55 92.55 92.53 92.54 4.2K
15:10 92.50 92.50 92.50 92.50 2.9K
15:12 92.50 92.50 92.45 92.46 3.7K
15:13 92.45 92.47 92.45 92.47 3.9K
15:14 92.47 92.47 92.44 92.46 2.3K
15:15 92.43 92.43 92.43 92.43 2.7K
15:16 92.44 92.49 92.44 92.49 6.8K
15:17 92.50 92.50 92.50 92.50 1.5K
15:18 92.49 92.50 92.48 92.48 1.7K
15:19 92.48 92.54 92.48 92.54 6.7K
15:20 92.53 92.57 92.53 92.57 3.9K
15:21 92.64 92.64 92.64 92.64 3.1K
15:22 92.64 92.64 92.64 92.64 0.7K
15:23 92.64 92.65 92.64 92.65 2.7K
15:24 92.64 92.66 92.64 92.66 5.8K
15:25 92.62 92.64 92.62 92.64 4.2K
15:26 92.62 92.62 92.53 92.53 3.2K
15:27 92.54 92.54 92.49 92.50 2.6K
15:28 92.46 92.47 92.45 92.47 6.8K
15:29 92.46 92.50 92.46 92.50 2.9K
15:30 92.49 92.50 92.48 92.48 2.7K
15:31 92.48 92.48 92.43 92.43 4.4K
15:32 92.43 92.43 92.40 92.40 1.6K
15:33 92.39 92.39 92.30 92.30 5.1K
15:34 92.29 92.37 92.28 92.37 10.9K
15:35 92.35 92.41 92.35 92.41 7.1K
15:36 92.45 92.50 92.43 92.45 5.4K
15:37 92.42 92.43 92.38 92.38 2.1K
15:38 92.40 92.42 92.38 92.40 5.1K
15:39 92.40 92.41 92.39 92.41 4.3K
15:40 92.41 92.44 92.39 92.41 7.9K
15:41 92.43 92.47 92.42 92.47 4.2K
15:42 92.44 92.47 92.44 92.47 1.4K
15:43 92.47 92.47 92.40 92.40 9.6K
15:44 92.42 92.42 92.42 92.42 2.4K
15:45 92.38 92.40 92.37 92.39 6.2K
15:46 92.38 92.38 92.35 92.36 6.1K
15:47 92.36 92.57 92.36 92.55 12.5K
15:48 92.54 92.57 92.54 92.57 9.1K
15:49 92.59 92.59 92.51 92.54 8.7K
15:50 92.48 92.48 92.40 92.43 7.5K
15:51 92.43 92.48 92.39 92.39 10.4K
15:52 92.40 92.43 92.39 92.43 7.8K
15:53 92.45 92.47 92.44 92.46 18.3K
15:54 92.48 92.52 92.48 92.51 13.8K
15:55 92.53 92.58 92.52 92.55 19.7K
15:56 92.56 92.61 92.53 92.55 24.8K
15:57 92.55 92.56 92.49 92.50 23.4K
15:58 92.47 92.52 92.45 92.49 39.9K
15:59 92.46 92.50 92.40 92.40 353.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available