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
09:30 102.49 102.54 102.49 102.50 61.2K
09:31 102.44 102.44 102.44 102.44 1.2K
09:32 102.50 102.57 102.50 102.57 4.3K
09:34 102.41 102.41 102.41 102.41 2.2K
09:35 102.66 102.66 102.66 102.66 1.3K
09:36 102.67 102.67 102.67 102.67 0.8K
09:37 102.67 102.67 102.67 102.67 1.0K
09:40 102.90 102.90 102.90 102.90 0.9K
09:41 102.88 102.88 102.88 102.88 2.1K
09:42 102.87 102.87 102.87 102.87 0.6K
09:43 102.87 102.87 102.87 102.87 1.9K
09:44 102.79 102.79 102.79 102.79 1.2K
09:45 102.86 102.86 102.85 102.86 0.9K
09:46 103.01 103.03 103.01 103.03 3.5K
09:47 103.13 103.13 103.09 103.09 1.8K
09:49 103.20 103.20 103.20 103.20 0.4K
09:50 103.09 103.09 103.09 103.09 1.3K
09:52 103.17 103.17 103.06 103.17 2.1K
09:53 103.15 103.15 103.06 103.06 1.7K
09:54 103.06 103.13 103.06 103.13 0.7K
09:55 103.06 103.06 102.84 102.85 4.0K
09:56 102.50 102.50 102.50 102.50 0.8K
09:58 102.49 102.50 102.49 102.50 1.1K
09:59 102.53 102.53 102.53 102.53 0.3K
10:00 102.63 102.63 102.46 102.46 2.1K
10:01 102.33 102.33 102.31 102.31 0.4K
10:02 102.38 102.40 102.31 102.31 1.6K
10:03 102.30 102.30 102.30 102.30 0.8K
10:04 102.28 102.35 102.28 102.35 1.7K
10:05 102.28 102.28 102.22 102.22 2.3K
10:06 102.20 102.20 102.16 102.16 7.7K
10:07 102.15 102.15 102.09 102.09 5.5K
10:08 102.07 102.08 102.07 102.08 1.7K
10:09 102.01 102.01 102.01 102.01 0.9K
10:10 102.03 102.07 102.03 102.07 3.4K
10:11 102.08 102.08 102.07 102.07 1.8K
10:13 102.05 102.05 101.98 101.98 1.3K
10:14 101.99 101.99 101.94 101.94 3.8K
10:16 101.96 101.96 101.96 101.96 0.3K
10:17 101.96 101.96 101.72 101.79 3.2K
10:18 101.81 101.81 101.81 101.81 1.7K
10:20 101.75 101.89 101.75 101.89 1.4K
10:21 101.91 101.91 101.91 101.91 0.2K
10:22 101.92 101.94 101.91 101.94 0.7K
10:23 101.90 101.90 101.80 101.85 1.4K
10:24 101.98 102.00 101.98 101.98 4.1K
10:26 101.97 101.97 101.97 101.97 0.5K
10:27 101.97 101.97 101.97 101.97 1.2K
10:28 101.99 101.99 101.99 101.99 0.3K
10:29 101.99 102.16 101.99 102.16 2.0K
10:30 102.11 102.14 102.11 102.14 0.8K
10:31 102.21 102.21 102.21 102.21 1.4K
10:33 102.21 102.27 102.21 102.27 0.7K
10:34 102.27 102.32 102.27 102.32 0.6K
10:35 102.32 102.39 102.32 102.39 4.0K
10:36 102.34 102.39 102.34 102.39 1.0K
10:37 102.34 102.34 102.34 102.34 1.5K
10:39 102.44 102.44 102.44 102.44 0.7K
10:40 102.46 102.46 102.46 102.46 1.6K
10:42 102.46 102.55 102.46 102.55 1.6K
10:43 102.54 102.55 102.54 102.55 0.8K
10:44 102.54 102.55 102.54 102.54 2.4K
10:46 102.54 102.54 102.54 102.54 0.4K
10:47 102.56 102.60 102.56 102.60 2.5K
10:48 102.59 102.59 102.54 102.54 2.3K
10:50 102.51 102.51 102.45 102.47 0.8K
10:51 102.47 102.47 102.41 102.41 2.3K
10:54 102.39 102.41 102.39 102.41 1.0K
10:55 102.47 102.47 102.47 102.47 0.9K
10:56 102.42 102.42 102.35 102.36 2.0K
10:58 102.37 102.37 102.37 102.37 0.7K
10:59 102.41 102.41 102.33 102.33 2.2K
11:00 102.39 102.39 102.39 102.39 0.9K
11:02 102.47 102.54 102.47 102.54 1.0K
11:03 102.50 102.50 102.44 102.44 0.7K
11:04 102.54 102.54 102.45 102.45 1.0K
11:05 102.42 102.42 102.42 102.42 0.7K
11:07 102.47 102.52 102.47 102.52 1.4K
11:08 102.45 102.45 102.44 102.44 1.5K
11:10 102.51 102.51 102.51 102.51 0.8K
11:12 102.42 102.49 102.42 102.49 0.9K
11:13 102.50 102.53 102.50 102.53 1.4K
11:14 102.55 102.55 102.55 102.55 0.7K
11:15 102.57 102.57 102.57 102.57 0.4K
11:16 102.47 102.47 102.45 102.45 1.2K
11:17 102.56 102.56 102.56 102.56 2.0K
11:19 102.60 102.60 102.60 102.60 0.4K
11:20 102.58 102.58 102.58 102.58 0.9K
11:22 102.54 102.54 102.54 102.54 0.5K
11:23 102.45 102.59 102.45 102.59 0.9K
11:24 102.27 102.27 102.27 102.27 6.3K
11:28 102.26 102.26 102.26 102.26 1.7K
11:29 102.17 102.17 102.17 102.17 1.1K
11:30 102.29 102.29 102.23 102.23 2.1K
11:31 102.20 102.30 102.20 102.30 2.0K
11:32 102.20 102.22 102.20 102.22 5.3K
11:33 102.26 102.26 102.26 102.26 0.7K
11:34 102.26 102.26 102.26 102.26 1.1K
11:35 102.24 102.24 102.22 102.22 0.7K
11:36 102.22 102.23 102.22 102.23 1.2K
11:37 102.24 102.25 102.24 102.25 2.0K
11:38 102.34 102.40 102.34 102.40 1.6K
11:39 102.37 102.41 102.37 102.41 1.6K
11:40 102.39 102.39 102.30 102.31 2.9K
11:42 102.26 102.26 102.23 102.24 1.2K
11:43 102.24 102.28 102.24 102.28 2.1K
11:44 102.34 102.34 102.26 102.26 1.4K
11:45 102.30 102.30 102.30 102.30 0.9K
11:46 102.36 102.38 102.36 102.38 1.1K
11:47 102.44 102.45 102.44 102.45 1.1K
11:49 102.43 102.43 102.43 102.43 1.3K
11:50 102.39 102.39 102.39 102.39 0.8K
11:52 102.40 102.46 102.40 102.46 1.0K
11:53 102.50 102.50 102.49 102.49 3.1K
11:55 102.41 102.52 102.41 102.52 0.7K
11:56 102.42 102.42 102.42 102.42 1.1K
11:57 102.42 102.42 102.42 102.42 0.4K
11:58 102.35 102.37 102.35 102.37 1.7K
11:59 102.32 102.32 102.32 102.32 0.6K
12:00 102.38 102.38 102.38 102.38 1.4K
12:01 102.24 102.24 102.24 102.24 1.9K
12:05 102.29 102.30 102.29 102.30 0.8K
12:06 102.29 102.32 102.29 102.32 0.8K
12:07 102.32 102.32 102.32 102.32 2.8K
12:10 102.32 102.32 102.32 102.32 1.3K
12:12 102.35 102.39 102.34 102.36 4.7K
12:14 102.39 102.39 102.39 102.39 1.9K
12:15 102.29 102.29 102.29 102.29 0.6K
12:16 102.29 102.29 102.19 102.19 1.0K
12:17 102.33 102.33 102.33 102.33 2.6K
12:20 102.40 102.40 102.40 102.40 1.1K
12:22 102.42 102.44 102.42 102.44 22.2K
12:23 102.44 102.45 102.44 102.45 1.0K
12:25 102.50 102.50 102.49 102.49 2.7K
12:27 102.53 102.53 102.53 102.53 0.1K
12:28 102.49 102.50 102.49 102.50 3.5K
12:29 102.49 102.49 102.49 102.49 0.8K
12:31 102.51 102.59 102.51 102.58 1.1K
12:32 102.52 102.52 102.52 102.52 1.2K
12:33 102.53 102.53 102.53 102.53 1.1K
12:36 102.59 102.59 102.59 102.59 1.0K
12:37 102.60 102.66 102.60 102.66 0.6K
12:38 102.71 102.71 102.71 102.71 1.5K
12:42 102.70 102.71 102.69 102.69 1.2K
12:43 102.70 102.70 102.67 102.68 2.2K
12:44 102.74 102.74 102.72 102.72 1.2K
12:45 102.72 102.72 102.72 102.72 0.7K
12:47 102.72 102.72 102.65 102.69 1.4K
12:48 102.67 102.67 102.67 102.67 0.5K
12:49 102.65 102.69 102.65 102.69 0.8K
12:52 102.61 102.61 102.61 102.61 1.8K
12:53 102.58 102.58 102.57 102.58 1.2K
12:54 102.58 102.58 102.58 102.58 0.3K
12:55 102.60 102.60 102.60 102.60 1.1K
12:57 102.65 102.65 102.63 102.63 1.6K
12:58 102.71 102.71 102.71 102.71 0.6K
12:59 102.70 102.70 102.70 102.70 0.9K
13:00 102.70 102.70 102.70 102.70 0.5K
13:01 102.70 102.70 102.64 102.69 2.7K
13:03 102.70 102.70 102.70 102.70 0.4K
13:05 102.69 102.72 102.69 102.72 1.1K
13:06 102.74 102.74 102.74 102.74 0.6K
13:09 102.80 102.80 102.80 102.80 1.1K
13:10 102.81 102.81 102.78 102.78 1.2K
13:11 102.79 102.79 102.79 102.79 0.6K
13:12 102.80 102.80 102.80 102.80 6.1K
13:13 102.86 102.90 102.86 102.87 2.0K
13:14 102.86 102.86 102.86 102.86 1.8K
13:15 102.86 102.86 102.86 102.86 0.7K
13:17 102.84 102.84 102.78 102.78 3.4K
13:18 102.81 102.81 102.81 102.81 0.4K
13:19 102.86 102.86 102.85 102.85 1.2K
13:20 102.84 102.84 102.84 102.84 0.3K
13:21 102.84 102.84 102.84 102.84 0.3K
13:22 102.84 102.84 102.78 102.78 2.3K
13:24 102.72 102.72 102.72 102.72 0.6K
13:26 102.76 102.76 102.75 102.75 0.4K
13:27 102.72 102.73 102.72 102.73 1.2K
13:29 102.73 102.73 102.73 102.73 1.9K
13:30 102.66 102.67 102.66 102.67 0.3K
13:31 102.67 102.72 102.67 102.72 1.9K
13:32 102.66 102.66 102.66 102.66 0.7K
13:33 102.73 102.73 102.73 102.73 0.2K
13:34 102.73 102.73 102.73 102.73 0.4K
13:35 102.73 102.73 102.73 102.73 0.1K
13:36 102.73 102.73 102.73 102.73 0.4K
13:38 102.73 102.73 102.73 102.73 0.7K
13:40 102.73 102.73 102.73 102.73 0.6K
13:41 102.65 102.65 102.62 102.62 2.0K
13:42 102.62 102.62 102.62 102.62 0.4K
13:43 102.56 102.57 102.56 102.57 1.7K
13:45 102.63 102.63 102.63 102.63 1.2K
13:48 102.66 102.66 102.66 102.66 1.0K
13:49 102.70 102.70 102.70 102.70 0.8K
13:53 102.73 102.73 102.73 102.73 0.3K
13:54 102.74 102.74 102.74 102.74 0.2K
13:55 102.74 102.74 102.74 102.74 0.6K
13:56 102.73 102.73 102.67 102.67 1.7K
13:57 102.68 102.69 102.68 102.69 2.2K
13:58 102.64 102.64 102.64 102.64 0.8K
13:59 102.62 102.62 102.62 102.62 0.1K
14:00 102.64 102.64 102.64 102.64 0.8K
14:01 102.61 102.61 102.61 102.61 2.2K
14:03 102.65 102.76 102.65 102.72 2.1K
14:04 102.61 102.61 102.47 102.47 1.8K
14:06 102.56 102.59 102.56 102.59 1.2K
14:08 102.58 102.61 102.56 102.56 0.6K
14:09 102.59 102.63 102.59 102.63 0.4K
14:10 102.59 102.59 102.59 102.59 0.7K
14:11 102.60 102.60 102.60 102.60 0.4K
14:12 102.65 102.65 102.65 102.65 1.9K
14:13 102.63 102.70 102.63 102.70 1.4K
14:14 102.68 102.68 102.68 102.68 1.8K
14:18 102.61 102.63 102.61 102.63 2.5K
14:19 102.64 102.64 102.64 102.64 0.5K
14:21 102.64 102.64 102.64 102.64 0.5K
14:23 102.69 102.69 102.69 102.69 1.3K
14:24 102.68 102.73 102.68 102.73 0.7K
14:25 102.71 102.75 102.71 102.75 1.3K
14:26 102.72 102.72 102.72 102.72 0.5K
14:28 102.73 102.73 102.73 102.73 1.9K
14:32 102.78 102.78 102.75 102.75 2.0K
14:33 102.72 102.72 102.72 102.72 2.5K
14:34 102.72 102.72 102.72 102.72 1.9K
14:36 102.73 102.73 102.69 102.69 1.6K
14:38 102.65 102.65 102.65 102.65 1.2K
14:39 102.66 102.66 102.66 102.66 1.1K
14:40 102.67 102.67 102.67 102.67 0.6K
14:42 102.65 102.66 102.65 102.66 0.8K
14:43 102.67 102.72 102.67 102.72 2.4K
14:44 102.81 102.82 102.79 102.79 1.4K
14:45 102.78 102.80 102.78 102.80 1.8K
14:46 102.73 102.73 102.72 102.72 2.6K
14:51 102.71 102.71 102.71 102.71 0.6K
14:53 102.72 102.72 102.70 102.70 0.7K
14:54 102.70 102.70 102.70 102.70 0.4K
14:55 102.70 102.70 102.70 102.70 1.2K
14:57 102.62 102.67 102.62 102.67 3.4K
14:58 102.65 102.65 102.65 102.65 0.8K
14:59 102.61 102.61 102.61 102.61 3.0K
15:00 102.63 102.63 102.63 102.63 1.9K
15:01 102.63 102.68 102.63 102.65 6.1K
15:02 102.63 102.68 102.63 102.68 91.2K
15:03 102.65 102.65 102.58 102.58 1.0K
15:04 102.58 102.58 102.58 102.58 0.4K
15:05 102.55 102.57 102.55 102.57 3.8K
15:06 102.55 102.55 102.55 102.55 0.2K
15:07 102.50 102.50 102.50 102.50 0.3K
15:08 102.57 102.57 102.57 102.57 0.3K
15:09 102.58 102.60 102.58 102.60 1.0K
15:10 102.58 102.58 102.50 102.50 2.8K
15:11 102.51 102.52 102.51 102.52 1.8K
15:13 102.53 102.53 102.53 102.53 0.8K
15:14 102.53 102.53 102.53 102.53 0.3K
15:15 102.53 102.53 102.53 102.53 0.9K
15:16 102.52 102.52 102.52 102.52 0.7K
15:17 102.49 102.50 102.49 102.50 1.5K
15:18 102.52 102.52 102.46 102.46 2.9K
15:19 102.43 102.45 102.43 102.45 1.3K
15:20 102.44 102.44 102.38 102.38 0.9K
15:21 102.43 102.43 102.42 102.43 2.1K
15:22 102.43 102.43 102.41 102.41 2.6K
15:23 102.41 102.44 102.41 102.44 1.3K
15:24 102.44 102.44 102.44 102.44 1.8K
15:25 102.44 102.59 102.44 102.59 8.2K
15:26 102.58 102.58 102.55 102.55 1.0K
15:27 102.59 102.62 102.57 102.62 3.0K
15:28 102.58 102.62 102.58 102.59 1.6K
15:29 102.62 102.63 102.62 102.63 2.5K
15:30 102.63 102.66 102.63 102.63 3.3K
15:31 102.67 102.67 102.63 102.63 2.2K
15:32 102.63 102.65 102.63 102.65 0.9K
15:33 102.65 102.65 102.61 102.61 2.1K
15:34 102.64 102.68 102.64 102.68 7.0K
15:35 102.71 102.71 102.67 102.67 1.4K
15:36 102.71 102.74 102.71 102.74 4.7K
15:37 102.74 102.76 102.74 102.76 1.8K
15:38 102.78 102.81 102.73 102.75 5.2K
15:39 102.77 102.82 102.70 102.71 5.1K
15:40 102.72 102.72 102.71 102.72 3.8K
15:41 102.78 102.78 102.74 102.74 3.9K
15:42 102.76 102.79 102.76 102.79 3.7K
15:43 102.80 102.80 102.78 102.79 1.9K
15:44 102.80 102.81 102.78 102.78 1.9K
15:45 102.78 102.86 102.78 102.86 5.7K
15:46 102.85 102.86 102.80 102.80 7.4K
15:47 102.82 102.85 102.82 102.84 29.5K
15:48 102.87 102.87 102.83 102.84 2.7K
15:49 102.87 102.87 102.84 102.87 2.8K
15:50 102.88 102.91 102.81 102.81 16.4K
15:51 102.77 102.82 102.77 102.80 4.7K
15:52 102.80 102.85 102.80 102.85 4.0K
15:53 102.90 102.90 102.84 102.85 4.5K
15:54 102.84 102.90 102.83 102.83 5.7K
15:55 102.85 102.85 102.68 102.69 18.9K
15:56 102.69 102.70 102.65 102.70 11.2K
15:57 102.69 102.84 102.69 102.84 16.6K
15:58 102.81 102.86 102.77 102.86 21.1K
15:59 102.86 102.86 102.72 102.75 289.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available