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
09:30 102.08 102.20 101.83 101.84 12.3K
09:31 102.11 102.11 102.11 102.11 0.4K
09:32 102.11 102.11 102.11 102.11 0.7K
09:34 102.08 102.08 102.08 102.08 5.1K
09:35 102.11 102.11 102.11 102.11 0.7K
09:36 102.07 102.07 102.07 102.07 1.3K
09:37 102.09 102.09 102.05 102.06 3.0K
09:38 102.04 102.06 102.04 102.06 0.5K
09:39 102.06 102.16 102.06 102.16 3.7K
09:40 101.98 101.98 101.98 101.98 2.1K
09:42 101.75 101.90 101.75 101.90 1.4K
09:43 101.90 101.90 101.90 101.90 0.5K
09:44 102.03 102.06 102.03 102.06 3.4K
09:47 102.29 102.29 102.29 102.29 1.4K
09:48 102.29 102.41 102.29 102.41 1.6K
09:49 102.46 102.50 102.36 102.36 5.7K
09:50 102.43 102.43 102.43 102.43 1.1K
09:51 102.57 102.57 102.57 102.57 0.6K
09:52 102.61 102.63 102.61 102.63 2.5K
09:53 102.53 102.53 102.49 102.49 4.3K
09:54 102.36 102.42 102.36 102.39 2.4K
09:55 102.39 102.39 102.39 102.39 1.1K
09:56 102.62 102.89 102.60 102.68 3.2K
09:57 102.77 102.82 102.77 102.82 1.0K
09:58 102.77 102.90 102.77 102.90 1.1K
09:59 103.00 103.10 102.80 102.82 20.2K
10:00 102.73 102.87 102.66 102.66 4.6K
10:01 102.57 102.57 102.48 102.56 2.1K
10:02 102.57 102.58 102.57 102.58 1.4K
10:03 102.58 102.58 102.56 102.58 2.0K
10:05 102.75 102.75 102.64 102.64 0.7K
10:06 102.67 102.67 102.67 102.67 0.8K
10:07 102.73 102.80 102.73 102.80 8.1K
10:08 102.79 102.79 102.67 102.67 1.4K
10:09 102.64 102.68 102.64 102.68 1.8K
10:10 102.79 102.82 102.79 102.82 2.6K
10:11 102.82 102.97 102.82 102.97 4.9K
10:12 102.90 102.90 102.85 102.85 1.1K
10:13 102.81 102.99 102.78 102.99 4.2K
10:14 102.99 103.02 102.93 102.93 4.9K
10:15 102.95 102.95 102.80 102.80 3.7K
10:16 102.80 102.80 102.80 102.80 3.5K
10:18 102.64 102.69 102.64 102.69 1.5K
10:19 102.69 102.69 102.69 102.69 1.1K
10:20 102.69 102.69 102.68 102.69 1.2K
10:21 102.64 102.65 102.56 102.62 2.1K
10:22 102.58 102.78 102.58 102.78 3.4K
10:23 102.77 102.81 102.77 102.81 1.0K
10:25 102.77 102.77 102.77 102.77 0.9K
10:26 102.75 102.75 102.41 102.41 3.7K
10:27 102.39 102.39 102.34 102.34 1.9K
10:28 102.35 102.35 102.35 102.35 0.6K
10:29 102.35 102.35 102.35 102.35 0.6K
10:30 102.42 102.47 102.42 102.47 2.1K
10:31 102.46 102.46 102.33 102.33 1.5K
10:32 102.45 102.45 102.45 102.45 0.4K
10:33 102.45 102.51 102.45 102.51 0.4K
10:34 102.30 102.32 102.30 102.32 2.1K
10:35 102.34 102.38 102.34 102.34 9.7K
10:36 102.33 102.50 102.33 102.49 3.6K
10:37 102.35 102.35 102.35 102.35 0.6K
10:38 102.41 102.41 102.41 102.41 1.4K
10:39 102.41 102.41 102.41 102.41 0.6K
10:40 102.45 102.48 102.45 102.48 1.5K
10:41 102.41 102.41 102.41 102.41 0.6K
10:42 102.44 102.52 102.44 102.52 0.6K
10:43 102.44 102.44 102.44 102.44 0.9K
10:44 102.50 102.53 102.44 102.44 2.0K
10:45 102.51 102.51 102.51 102.51 1.8K
10:46 102.51 102.66 102.51 102.66 0.8K
10:47 102.64 102.69 102.58 102.69 4.2K
10:48 102.63 102.63 102.60 102.60 1.7K
10:49 102.60 102.60 102.60 102.60 1.0K
10:51 102.60 102.60 102.56 102.56 2.1K
10:52 102.51 102.51 102.37 102.37 3.1K
10:53 102.40 102.40 102.40 102.40 0.3K
10:54 102.37 102.37 102.33 102.33 2.0K
10:56 102.34 102.35 102.28 102.28 1.4K
10:57 102.17 102.17 102.16 102.16 3.4K
10:58 102.21 102.33 102.16 102.24 13.9K
10:59 102.23 102.24 102.23 102.24 1.0K
11:00 102.23 102.28 102.23 102.28 1.5K
11:01 102.32 102.39 102.32 102.39 3.2K
11:02 102.40 102.47 102.37 102.47 2.3K
11:03 102.47 102.47 102.47 102.47 0.5K
11:04 102.47 102.47 102.46 102.46 1.1K
11:05 102.50 102.50 102.46 102.46 1.4K
11:06 102.46 102.46 102.46 102.46 2.8K
11:07 102.46 102.46 102.46 102.46 0.3K
11:08 102.56 102.56 102.56 102.56 1.5K
11:09 102.61 102.61 102.61 102.61 1.7K
11:10 102.64 102.68 102.64 102.68 0.7K
11:11 102.68 102.77 102.68 102.77 2.6K
11:12 102.76 102.86 102.76 102.84 1.6K
11:13 102.86 102.89 102.86 102.87 2.2K
11:14 102.87 102.87 102.87 102.87 0.8K
11:15 102.98 102.99 102.98 102.99 1.3K
11:16 103.02 103.05 103.02 103.05 2.0K
11:17 103.06 103.06 103.06 103.06 0.6K
11:18 103.06 103.10 102.99 103.04 1.1K
11:19 102.95 102.98 102.95 102.98 2.5K
11:20 102.95 102.95 102.95 102.95 0.4K
11:21 102.94 102.95 102.94 102.95 1.0K
11:22 102.86 102.87 102.86 102.87 1.2K
11:23 102.93 103.01 102.93 103.01 2.1K
11:24 102.95 102.95 102.95 102.95 0.3K
11:25 102.88 102.89 102.88 102.89 3.6K
11:26 102.89 102.97 102.89 102.90 1.4K
11:27 102.82 102.89 102.82 102.89 1.5K
11:29 102.88 102.93 102.88 102.88 1.9K
11:31 102.87 102.87 102.87 102.87 1.0K
11:32 102.96 102.96 102.90 102.91 0.9K
11:33 102.88 102.89 102.86 102.88 2.2K
11:34 102.87 102.87 102.82 102.82 3.7K
11:36 102.83 102.83 102.82 102.82 2.1K
11:37 102.76 102.83 102.76 102.82 3.3K
11:38 102.87 102.87 102.87 102.87 0.5K
11:39 102.84 102.88 102.84 102.85 1.4K
11:40 102.83 102.83 102.83 102.83 0.4K
11:41 102.83 102.83 102.83 102.83 0.8K
11:42 102.80 102.80 102.80 102.80 1.3K
11:43 102.80 102.80 102.76 102.76 1.9K
11:44 102.80 102.80 102.80 102.80 3.1K
11:46 102.81 102.82 102.74 102.81 1.9K
11:47 102.78 102.78 102.78 102.78 0.8K
11:49 102.78 102.78 102.78 102.78 0.1K
11:50 102.73 102.73 102.73 102.73 3.5K
11:51 102.73 102.78 102.73 102.75 3.1K
11:52 102.74 102.79 102.74 102.75 1.7K
11:53 102.74 102.74 102.74 102.74 0.7K
11:54 102.74 102.74 102.74 102.74 1.7K
11:55 102.74 102.74 102.74 102.74 1.1K
11:56 102.74 102.74 102.69 102.70 2.8K
11:57 102.72 102.75 102.72 102.75 1.6K
11:58 102.76 102.76 102.75 102.75 1.2K
12:00 102.90 102.95 102.88 102.95 4.0K
12:01 102.93 102.93 102.93 102.93 1.8K
12:02 102.94 102.97 102.93 102.93 2.5K
12:03 103.01 103.07 103.01 103.04 2.5K
12:04 103.01 103.03 103.01 103.03 4.0K
12:05 103.09 103.09 103.02 103.03 0.8K
12:06 103.03 103.03 103.03 103.03 0.6K
12:07 103.03 103.10 103.02 103.02 4.6K
12:08 103.15 103.21 103.13 103.20 8.2K
12:09 103.15 103.21 103.11 103.11 2.1K
12:10 103.00 103.00 103.00 103.00 0.3K
12:11 102.99 102.99 102.99 102.99 1.1K
12:12 102.99 103.08 102.98 103.08 1.4K
12:13 103.04 103.08 103.04 103.08 1.0K
12:14 103.09 103.09 103.09 103.09 0.3K
12:15 103.08 103.09 103.08 103.08 1.2K
12:16 103.10 103.12 103.08 103.09 2.3K
12:17 103.16 103.25 103.16 103.25 1.2K
12:18 103.17 103.17 103.16 103.16 1.1K
12:19 103.15 103.15 103.15 103.15 0.3K
12:21 103.16 103.16 103.16 103.16 0.2K
12:22 103.16 103.24 103.16 103.24 0.4K
12:23 103.25 103.28 103.25 103.28 2.3K
12:25 103.22 103.22 103.14 103.15 3.3K
12:26 103.17 103.17 103.15 103.15 0.8K
12:27 103.15 103.15 103.10 103.10 0.8K
12:28 103.12 103.14 103.12 103.14 1.5K
12:29 103.14 103.18 103.13 103.18 2.0K
12:30 103.19 103.22 103.19 103.22 0.9K
12:31 103.23 103.23 103.23 103.23 0.2K
12:32 103.20 103.26 103.20 103.26 1.2K
12:34 103.28 103.28 103.26 103.26 0.9K
12:35 103.27 103.27 103.27 103.27 0.3K
12:36 103.27 103.29 103.25 103.25 0.9K
12:37 103.27 103.27 103.27 103.27 0.2K
12:38 103.26 103.27 103.24 103.24 2.9K
12:39 103.25 103.31 103.25 103.31 1.9K
12:40 103.26 103.26 103.26 103.26 0.4K
12:41 103.25 103.57 103.25 103.39 29.5K
12:42 103.31 103.31 103.31 103.31 2.2K
12:43 103.34 103.34 103.33 103.33 1.0K
12:44 103.33 103.33 103.33 103.33 0.9K
12:45 103.30 103.32 103.30 103.32 1.0K
12:46 103.29 103.38 103.29 103.38 0.4K
12:47 103.34 103.34 103.34 103.34 0.6K
12:48 103.38 103.40 103.38 103.40 1.0K
12:49 103.41 103.41 103.41 103.41 0.3K
12:50 103.42 103.48 103.42 103.48 1.4K
12:51 103.49 103.53 103.46 103.51 1.3K
12:52 103.55 103.55 103.55 103.55 0.8K
12:53 103.49 103.49 103.36 103.38 2.4K
12:54 103.38 103.41 103.38 103.41 0.5K
12:55 103.49 103.49 103.43 103.43 0.9K
12:56 103.48 103.48 103.42 103.42 0.7K
12:57 103.32 103.40 103.32 103.40 1.3K
12:58 103.37 103.44 103.37 103.44 1.4K
12:59 103.38 103.38 103.38 103.38 1.2K
13:01 103.38 103.38 103.38 103.38 0.2K
13:02 103.30 103.30 103.30 103.30 0.6K
13:03 103.45 103.45 103.45 103.45 1.0K
13:04 103.46 103.46 103.46 103.46 1.6K
13:06 103.47 103.47 103.47 103.47 0.1K
13:07 103.44 103.44 103.35 103.35 1.7K
13:08 103.34 103.34 103.26 103.26 2.6K
13:09 103.22 103.26 103.22 103.26 2.7K
13:10 103.30 103.30 103.30 103.30 1.7K
13:11 103.25 103.25 103.25 103.25 0.2K
13:12 103.25 103.25 103.18 103.18 1.6K
13:13 103.17 103.17 103.13 103.13 1.7K
13:15 103.10 103.15 103.10 103.15 1.6K
13:16 103.15 103.15 103.01 103.01 2.2K
13:17 103.01 103.04 102.99 103.04 2.7K
13:18 103.08 103.13 103.08 103.13 3.7K
13:19 103.18 103.18 103.14 103.14 0.7K
13:20 103.17 103.17 103.17 103.17 0.8K
13:21 103.20 103.20 103.18 103.18 2.0K
13:23 103.15 103.15 103.15 103.15 0.8K
13:24 103.15 103.15 103.15 103.15 0.8K
13:25 103.09 103.10 103.09 103.10 0.7K
13:26 103.10 103.10 103.10 103.10 0.7K
13:29 103.11 103.11 103.11 103.11 0.9K
13:31 103.05 103.05 103.05 103.05 1.5K
13:32 102.88 102.88 102.88 102.88 0.8K
13:33 102.85 102.88 102.85 102.88 0.5K
13:34 102.84 102.84 102.84 102.84 0.4K
13:35 102.89 102.89 102.79 102.83 1.1K
13:36 102.79 102.85 102.79 102.79 7.2K
13:39 102.89 102.89 102.85 102.85 1.7K
13:40 102.86 102.86 102.86 102.86 0.3K
13:41 102.92 102.96 102.92 102.96 1.9K
13:42 102.98 102.98 102.95 102.95 1.9K
13:43 102.93 102.93 102.93 102.93 0.5K
13:44 102.93 102.93 102.93 102.93 1.0K
13:45 102.91 102.91 102.91 102.91 0.3K
13:46 102.94 102.94 102.94 102.94 0.5K
13:48 102.88 102.89 102.88 102.89 1.0K
13:49 102.92 102.93 102.92 102.93 1.2K
13:50 102.95 102.95 102.95 102.95 0.4K
13:51 103.00 103.00 103.00 103.00 0.6K
13:52 102.99 102.99 102.99 102.99 0.5K
13:53 102.99 103.00 102.99 103.00 4.4K
13:55 102.95 102.95 102.87 102.91 2.4K
13:56 102.91 102.91 102.91 102.91 0.8K
13:57 102.84 102.90 102.78 102.90 7.6K
13:58 102.92 102.92 102.87 102.87 1.4K
14:00 102.75 102.75 102.75 102.75 3.3K
14:01 102.83 102.83 102.83 102.83 1.5K
14:02 102.90 102.95 102.90 102.95 3.6K
14:03 102.89 102.89 102.89 102.89 0.5K
14:04 102.84 102.84 102.74 102.74 2.5K
14:05 102.74 102.74 102.66 102.71 8.1K
14:06 102.74 102.74 102.74 102.74 0.1K
14:07 102.71 102.71 102.70 102.70 0.6K
14:08 102.70 102.76 102.70 102.76 4.9K
14:09 102.77 102.82 102.76 102.82 4.7K
14:10 102.83 102.89 102.83 102.89 2.5K
14:11 102.90 102.90 102.85 102.85 2.6K
14:12 102.83 102.83 102.83 102.83 0.2K
14:13 102.84 102.84 102.84 102.84 1.0K
14:14 102.84 102.84 102.81 102.81 4.1K
14:15 102.82 102.82 102.82 102.82 2.4K
14:19 102.77 102.77 102.77 102.77 1.1K
14:20 102.76 102.76 102.76 102.76 0.5K
14:21 102.78 102.78 102.78 102.78 0.6K
14:22 102.78 102.82 102.78 102.82 1.9K
14:23 102.80 102.80 102.80 102.80 0.9K
14:24 102.82 102.82 102.82 102.82 0.4K
14:25 102.81 102.81 102.79 102.79 1.3K
14:26 102.81 102.81 102.81 102.81 1.5K
14:27 102.83 102.83 102.82 102.83 1.5K
14:28 102.83 102.83 102.83 102.83 1.6K
14:29 102.84 102.84 102.84 102.84 0.9K
14:30 102.88 102.90 102.87 102.90 4.3K
14:31 102.91 102.95 102.90 102.95 3.1K
14:32 102.97 102.99 102.93 102.95 1.8K
14:33 102.93 102.97 102.93 102.97 1.6K
14:34 102.98 103.00 102.93 102.93 2.1K
14:35 103.02 103.02 103.02 103.02 2.8K
14:36 103.00 103.00 103.00 103.00 0.6K
14:37 103.07 103.07 102.98 102.98 3.2K
14:38 102.97 102.98 102.97 102.98 1.6K
14:40 102.88 102.88 102.81 102.81 1.2K
14:41 102.89 102.95 102.89 102.90 0.9K
14:42 102.88 102.94 102.88 102.93 1.9K
14:43 102.92 102.93 102.92 102.93 0.5K
14:44 102.90 102.91 102.85 102.87 2.8K
14:45 102.89 102.89 102.89 102.89 0.2K
14:46 102.89 102.92 102.85 102.92 2.5K
14:47 102.92 102.92 102.91 102.91 2.7K
14:48 102.91 102.91 102.86 102.89 2.4K
14:49 102.89 102.90 102.89 102.90 1.8K
14:50 102.91 102.91 102.91 102.91 0.9K
14:52 102.91 102.91 102.84 102.84 1.4K
14:53 102.84 102.84 102.82 102.82 2.0K
14:54 102.83 102.85 102.83 102.83 1.5K
14:55 102.84 102.84 102.84 102.84 2.6K
14:56 102.85 102.85 102.83 102.83 2.2K
14:57 102.79 102.82 102.79 102.82 1.9K
14:58 102.82 102.82 102.82 102.82 4.3K
14:59 102.74 102.74 102.71 102.71 2.6K
15:00 102.67 102.67 102.60 102.62 2.2K
15:01 102.61 102.61 102.52 102.52 3.4K
15:02 102.61 102.61 102.59 102.59 10.7K
15:04 102.60 102.69 102.60 102.69 1.7K
15:05 102.74 102.74 102.63 102.70 3.5K
15:06 102.66 102.73 102.64 102.73 1.1K
15:07 102.76 102.76 102.70 102.76 6.7K
15:09 102.74 102.74 102.74 102.74 1.1K
15:10 102.77 102.81 102.73 102.81 4.4K
15:12 102.81 102.86 102.81 102.85 2.5K
15:13 102.78 102.80 102.78 102.80 10.5K
15:14 102.83 102.83 102.83 102.83 0.8K
15:15 102.80 102.90 102.80 102.90 3.9K
15:16 102.93 102.93 102.87 102.87 1.7K
15:17 102.84 102.84 102.81 102.81 0.9K
15:18 102.82 102.89 102.82 102.86 4.0K
15:20 102.86 102.86 102.86 102.86 0.3K
15:21 102.86 102.86 102.82 102.86 3.5K
15:22 102.89 102.89 102.88 102.88 1.1K
15:23 102.87 102.94 102.87 102.93 2.9K
15:24 102.95 102.95 102.92 102.92 1.3K
15:25 102.94 102.94 102.94 102.94 2.0K
15:26 102.95 102.97 102.95 102.97 1.8K
15:27 102.96 102.96 102.93 102.95 2.4K
15:28 102.93 102.93 102.93 102.93 2.7K
15:29 102.93 102.93 102.89 102.89 2.1K
15:30 102.91 102.91 102.83 102.87 3.0K
15:31 102.93 102.94 102.92 102.94 3.9K
15:32 102.92 102.92 102.92 102.92 0.5K
15:33 102.93 102.95 102.90 102.95 3.9K
15:34 102.95 102.97 102.95 102.95 1.1K
15:35 102.96 102.96 102.95 102.95 2.0K
15:36 102.95 102.99 102.95 102.97 7.3K
15:37 103.01 103.01 102.96 102.96 4.3K
15:38 102.97 103.01 102.97 103.01 4.4K
15:39 103.00 103.03 102.97 102.97 4.6K
15:40 103.01 103.01 102.94 102.97 7.3K
15:41 102.97 102.98 102.94 102.98 2.7K
15:42 102.93 102.95 102.92 102.95 6.8K
15:43 103.00 103.00 102.97 102.98 5.2K
15:44 102.97 103.01 102.97 102.97 3.2K
15:45 102.97 103.08 102.97 103.06 6.4K
15:46 103.05 103.06 103.03 103.06 4.2K
15:47 103.06 103.07 103.06 103.06 5.7K
15:48 103.06 103.09 103.05 103.08 7.5K
15:49 103.06 103.08 103.03 103.05 5.1K
15:50 103.05 103.09 103.03 103.07 7.7K
15:51 103.07 103.07 103.05 103.07 8.6K
15:52 103.10 103.12 103.05 103.12 9.6K
15:53 103.08 103.10 103.05 103.09 7.0K
15:54 103.05 103.09 103.05 103.09 10.8K
15:55 103.11 103.13 103.09 103.10 16.4K
15:56 103.14 103.19 103.09 103.19 18.9K
15:57 103.16 103.17 103.10 103.12 23.7K
15:58 103.11 103.11 103.03 103.03 26.2K
15:59 103.06 103.27 103.06 103.22 360.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available