Zimmer Biomet

ZBH
🏛️ usa →
98.89
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 106.34 106.59 106.34 106.59 13.9K
09:32 106.01 106.01 105.57 105.91 5.1K
09:34 105.67 105.67 105.67 105.67 0.4K
09:35 105.83 105.83 105.83 105.83 0.7K
09:36 105.65 105.65 105.65 105.65 0.3K
09:37 105.59 105.59 105.47 105.47 2.5K
09:38 105.28 105.28 105.28 105.28 0.1K
09:39 105.47 105.47 105.47 105.47 0.3K
09:40 105.28 105.67 105.28 105.67 11.4K
09:41 105.29 105.29 105.21 105.21 1.7K
09:42 105.19 105.19 105.19 105.19 0.5K
09:43 105.18 105.18 105.15 105.15 3.8K
09:44 105.15 105.34 105.15 105.34 2.8K
09:45 105.24 105.40 105.24 105.40 0.7K
09:46 105.22 105.23 105.22 105.23 0.9K
09:47 105.23 105.23 105.18 105.18 0.9K
09:48 105.17 105.17 105.07 105.17 0.7K
09:49 105.16 105.16 105.01 105.10 1.0K
09:50 105.10 105.10 104.97 104.97 2.3K
09:51 104.95 105.34 104.95 105.25 7.5K
09:52 105.34 105.34 105.29 105.29 1.1K
09:53 105.29 105.46 105.29 105.46 1.3K
09:54 105.46 105.46 105.46 105.46 0.3K
09:55 105.45 105.45 105.45 105.45 0.4K
09:56 105.41 105.46 105.40 105.46 1.7K
09:57 105.55 105.55 105.52 105.52 1.4K
09:58 105.55 105.55 105.55 105.55 0.8K
09:59 105.56 105.56 105.56 105.56 0.2K
10:00 105.47 105.53 105.36 105.36 4.7K
10:01 105.23 105.23 105.07 105.07 2.8K
10:02 104.98 105.00 104.98 105.00 1.6K
10:03 104.91 104.91 104.76 104.82 4.2K
10:04 104.81 104.81 104.81 104.81 0.3K
10:05 104.80 104.80 104.72 104.72 3.0K
10:06 104.72 104.72 104.68 104.68 3.2K
10:07 104.76 104.76 104.74 104.74 2.0K
10:08 104.75 104.75 104.62 104.65 4.6K
10:09 104.71 104.71 104.71 104.71 4.0K
10:10 104.71 104.72 104.65 104.72 2.7K
10:11 104.70 104.78 104.70 104.78 1.7K
10:12 104.73 104.73 104.60 104.60 3.9K
10:13 104.57 104.62 104.57 104.58 6.6K
10:15 104.49 104.51 104.49 104.51 2.9K
10:16 104.60 104.60 104.60 104.60 0.1K
10:17 104.61 104.72 104.60 104.70 4.3K
10:18 104.72 104.77 104.72 104.77 1.1K
10:19 104.76 104.89 104.76 104.89 3.8K
10:21 104.81 104.83 104.81 104.83 2.1K
10:22 104.70 104.92 104.70 104.92 2.1K
10:23 104.84 104.84 104.84 104.84 0.9K
10:25 104.83 104.83 104.82 104.83 1.8K
10:26 104.83 104.83 104.83 104.83 1.4K
10:28 104.76 104.83 104.76 104.83 4.3K
10:30 104.81 104.85 104.77 104.77 3.7K
10:32 104.72 104.72 104.66 104.66 1.4K
10:33 104.62 104.66 104.62 104.66 0.9K
10:34 104.67 104.67 104.67 104.67 0.7K
10:35 104.60 104.60 104.53 104.53 1.9K
10:36 104.48 104.51 104.43 104.44 5.3K
10:37 104.44 104.44 104.44 104.44 1.3K
10:38 104.28 104.28 104.28 104.28 0.9K
10:39 104.30 104.30 104.29 104.30 3.3K
10:40 104.30 104.46 104.30 104.46 7.7K
10:42 104.48 104.54 104.48 104.54 0.8K
10:43 104.54 104.54 104.47 104.51 2.6K
10:44 104.44 104.46 104.41 104.41 1.8K
10:45 104.41 104.48 104.41 104.48 4.4K
10:46 104.50 104.50 104.48 104.48 1.7K
10:47 104.47 104.53 104.47 104.53 2.3K
10:48 104.53 104.53 104.53 104.53 1.6K
10:50 104.49 104.49 104.46 104.46 1.8K
10:51 104.49 104.60 104.49 104.60 3.4K
10:52 104.66 104.71 104.66 104.71 2.3K
10:54 104.71 104.73 104.68 104.73 2.5K
10:55 104.68 104.71 104.68 104.71 0.6K
10:56 104.67 104.67 104.67 104.67 0.5K
10:57 104.78 104.82 104.78 104.81 4.7K
10:58 104.85 104.85 104.85 104.85 0.8K
10:59 104.84 104.84 104.77 104.77 3.1K
11:01 104.76 104.76 104.73 104.76 0.7K
11:02 104.70 104.70 104.70 104.70 0.3K
11:04 104.67 104.67 104.67 104.67 1.3K
11:05 104.58 104.58 104.58 104.58 0.7K
11:06 104.61 104.67 104.61 104.67 2.3K
11:07 104.66 104.66 104.61 104.61 2.0K
11:10 104.54 104.54 104.54 104.54 1.0K
11:11 104.59 104.59 104.59 104.59 1.0K
11:12 104.55 104.55 104.55 104.55 3.0K
11:13 104.54 104.66 104.54 104.66 2.5K
11:14 104.66 104.74 104.66 104.74 1.9K
11:15 104.69 104.69 104.64 104.64 1.6K
11:16 104.65 104.65 104.62 104.62 1.3K
11:17 104.60 104.60 104.57 104.57 2.9K
11:18 104.52 104.58 104.52 104.58 1.2K
11:19 104.55 104.55 104.55 104.55 0.7K
11:20 104.58 104.58 104.43 104.43 1.4K
11:21 104.41 104.46 104.38 104.38 1.7K
11:22 104.38 104.38 104.31 104.38 3.1K
11:23 104.27 104.27 104.27 104.27 1.6K
11:24 104.27 104.33 104.27 104.33 3.6K
11:25 104.42 104.42 104.42 104.42 2.1K
11:26 104.43 104.43 104.43 104.43 0.8K
11:27 104.38 104.38 104.38 104.38 1.2K
11:29 104.38 104.43 104.38 104.43 1.1K
11:30 104.46 104.46 104.41 104.41 1.7K
11:31 104.45 104.45 104.45 104.45 0.7K
11:32 104.42 104.42 104.38 104.38 1.4K
11:33 104.34 104.34 104.34 104.34 0.1K
11:34 104.39 104.42 104.35 104.35 2.4K
11:35 104.37 104.42 104.37 104.41 2.2K
11:36 104.41 104.45 104.41 104.45 2.8K
11:37 104.43 104.43 104.43 104.43 0.8K
11:38 104.39 104.39 104.39 104.39 0.4K
11:39 104.40 104.40 104.35 104.35 1.0K
11:40 104.40 104.40 104.40 104.40 0.7K
11:41 104.34 104.37 104.34 104.37 2.5K
11:42 104.37 104.39 104.33 104.33 2.3K
11:43 104.38 104.38 104.38 104.38 1.0K
11:44 104.48 104.48 104.39 104.47 2.7K
11:46 104.40 104.45 104.40 104.45 2.0K
11:47 104.50 104.52 104.50 104.52 1.5K
11:48 104.46 104.46 104.39 104.39 1.8K
11:49 104.36 104.36 104.36 104.36 0.6K
11:50 104.35 104.41 104.32 104.32 3.4K
11:53 104.31 104.44 104.31 104.44 4.8K
11:54 104.44 104.47 104.44 104.47 1.2K
11:55 104.49 104.53 104.49 104.53 3.1K
11:58 104.49 104.49 104.49 104.49 2.5K
12:01 104.44 104.44 104.44 104.44 1.9K
12:02 104.47 104.48 104.43 104.43 4.3K
12:03 104.47 104.47 104.47 104.47 1.9K
12:04 104.48 104.48 104.41 104.42 1.6K
12:05 104.45 104.54 104.45 104.50 5.9K
12:06 104.54 104.54 104.52 104.52 2.2K
12:08 104.51 104.51 104.51 104.51 1.5K
12:10 104.45 104.45 104.45 104.45 1.2K
12:11 104.43 104.45 104.43 104.45 2.8K
12:12 104.44 104.44 104.41 104.41 1.2K
12:13 104.43 104.43 104.43 104.43 1.0K
12:15 104.48 104.48 104.48 104.48 2.9K
12:17 104.41 104.41 104.38 104.38 1.4K
12:19 104.28 104.28 104.28 104.28 0.6K
12:20 104.29 104.34 104.29 104.34 2.7K
12:21 104.33 104.33 104.33 104.33 1.1K
12:22 104.28 104.28 104.28 104.28 0.2K
12:23 104.29 104.29 104.29 104.29 0.9K
12:24 104.21 104.21 104.21 104.21 1.1K
12:25 104.23 104.23 104.22 104.22 2.0K
12:27 104.19 104.23 104.19 104.20 1.6K
12:30 104.23 104.24 104.23 104.24 1.5K
12:31 104.27 104.27 104.27 104.27 1.4K
12:32 104.25 104.27 104.25 104.27 1.4K
12:33 104.24 104.24 104.23 104.23 0.9K
12:34 104.21 104.23 104.21 104.23 0.3K
12:35 104.23 104.23 104.23 104.23 1.4K
12:36 104.28 104.28 104.26 104.26 1.6K
12:37 104.28 104.28 104.28 104.28 1.7K
12:38 104.25 104.27 104.25 104.27 0.8K
12:39 104.24 104.24 104.24 104.24 0.6K
12:40 104.25 104.25 104.25 104.25 0.1K
12:41 104.26 104.30 104.26 104.30 2.5K
12:42 104.29 104.29 104.27 104.27 1.6K
12:44 104.27 104.27 104.27 104.27 1.2K
12:46 104.26 104.26 104.26 104.26 1.2K
12:47 104.30 104.30 104.30 104.30 3.0K
12:49 104.27 104.27 104.27 104.27 0.6K
12:51 104.31 104.32 104.31 104.32 0.5K
12:52 104.33 104.39 104.33 104.39 4.0K
12:53 104.39 104.39 104.39 104.39 1.0K
12:54 104.38 104.39 104.38 104.39 0.4K
12:55 104.39 104.40 104.36 104.40 3.4K
12:57 104.42 104.42 104.42 104.42 1.1K
12:58 104.41 104.41 104.41 104.41 0.5K
12:59 104.41 104.45 104.41 104.45 1.9K
13:00 104.45 104.45 104.42 104.42 3.9K
13:01 104.43 104.43 104.43 104.43 1.6K
13:02 104.45 104.45 104.42 104.42 1.5K
13:03 104.46 104.52 104.46 104.52 3.1K
13:04 104.50 104.56 104.50 104.56 4.5K
13:05 104.61 104.70 104.61 104.65 1.9K
13:06 104.65 104.73 104.65 104.73 1.6K
13:07 104.73 104.73 104.70 104.70 1.3K
13:08 104.77 104.77 104.76 104.76 0.9K
13:09 104.76 104.77 104.73 104.76 1.0K
13:10 104.71 104.71 104.62 104.66 1.2K
13:11 104.71 104.73 104.71 104.73 0.5K
13:12 104.73 104.76 104.73 104.76 2.8K
13:13 104.77 104.77 104.77 104.77 0.6K
13:14 104.75 104.75 104.75 104.75 2.6K
13:15 104.69 104.69 104.69 104.69 0.5K
13:16 104.67 104.67 104.64 104.64 0.4K
13:17 104.62 104.62 104.61 104.61 0.9K
13:18 104.61 104.61 104.61 104.61 0.2K
13:19 104.61 104.61 104.61 104.61 2.7K
13:20 104.62 104.67 104.62 104.67 5.1K
13:21 104.69 104.69 104.68 104.68 1.4K
13:22 104.67 104.67 104.63 104.63 0.9K
13:23 104.61 104.64 104.54 104.64 0.6K
13:24 104.67 104.67 104.67 104.67 0.6K
13:25 104.61 104.61 104.61 104.61 0.1K
13:26 104.60 104.60 104.59 104.59 1.4K
13:27 104.59 104.59 104.55 104.57 5.9K
13:28 104.55 104.60 104.55 104.60 2.6K
13:30 104.62 104.62 104.62 104.62 1.3K
13:32 104.57 104.57 104.57 104.57 0.7K
13:33 104.55 104.55 104.55 104.55 0.4K
13:35 104.54 104.58 104.54 104.58 1.2K
13:37 104.55 104.55 104.55 104.55 0.3K
13:38 104.62 104.62 104.62 104.62 2.5K
13:39 104.57 104.57 104.57 104.57 0.3K
13:40 104.67 104.67 104.65 104.65 2.2K
13:41 104.62 104.67 104.62 104.67 0.4K
13:42 104.64 104.64 104.64 104.64 0.6K
13:43 104.63 104.63 104.63 104.63 1.2K
13:47 104.61 104.61 104.61 104.61 1.9K
13:48 104.65 104.65 104.65 104.65 0.5K
13:49 104.61 104.61 104.59 104.59 3.5K
13:50 104.61 104.61 104.54 104.55 5.5K
13:51 104.55 104.55 104.55 104.55 0.3K
13:52 104.58 104.58 104.58 104.58 1.0K
13:53 104.58 104.58 104.58 104.58 0.1K
13:54 104.59 104.59 104.59 104.59 0.6K
13:55 104.58 104.60 104.55 104.60 2.4K
13:56 104.62 104.65 104.62 104.65 2.1K
13:57 104.70 104.70 104.70 104.70 1.6K
13:58 104.71 104.71 104.69 104.71 1.7K
13:59 104.77 104.77 104.77 104.77 0.8K
14:00 104.76 104.76 104.76 104.76 1.2K
14:01 104.72 104.72 104.72 104.72 0.6K
14:02 104.67 104.70 104.67 104.70 0.6K
14:03 104.70 104.72 104.70 104.72 2.2K
14:04 104.73 104.73 104.73 104.73 1.5K
14:07 104.62 104.70 104.62 104.70 1.9K
14:08 104.70 104.79 104.70 104.79 1.5K
14:09 104.79 104.79 104.75 104.77 1.7K
14:10 104.75 104.77 104.75 104.76 2.2K
14:11 104.75 104.78 104.75 104.75 1.4K
14:12 104.71 104.72 104.70 104.72 1.8K
14:13 104.76 104.79 104.76 104.79 1.6K
14:14 104.79 104.82 104.79 104.82 0.5K
14:15 104.81 104.81 104.76 104.81 1.8K
14:16 104.78 104.81 104.78 104.81 0.5K
14:17 104.78 104.81 104.78 104.79 3.0K
14:19 104.75 104.76 104.75 104.76 2.4K
14:20 104.79 104.79 104.79 104.79 0.4K
14:21 104.83 104.83 104.83 104.83 0.5K
14:22 104.76 104.76 104.76 104.76 0.3K
14:23 104.80 104.80 104.80 104.80 2.6K
14:25 104.86 104.86 104.86 104.86 0.8K
14:26 104.82 104.82 104.79 104.79 2.7K
14:27 104.83 104.83 104.83 104.83 1.5K
14:28 104.86 104.87 104.86 104.87 1.6K
14:29 104.89 104.89 104.89 104.89 0.5K
14:30 104.91 104.91 104.91 104.91 0.8K
14:31 104.94 104.94 104.94 104.94 1.1K
14:32 104.92 104.92 104.92 104.92 0.9K
14:33 104.97 104.97 104.97 104.97 0.8K
14:35 104.95 104.97 104.95 104.97 1.1K
14:36 104.99 104.99 104.94 104.94 2.9K
14:38 104.95 104.98 104.95 104.98 1.8K
14:41 105.01 105.01 105.01 105.01 3.9K
14:42 104.97 104.97 104.95 104.95 2.1K
14:43 104.94 104.94 104.91 104.91 2.0K
14:44 104.98 104.98 104.98 104.98 1.0K
14:45 104.91 104.94 104.91 104.94 3.1K
14:47 104.86 104.86 104.85 104.85 0.5K
14:48 104.85 104.85 104.85 104.85 1.1K
14:49 104.86 104.88 104.84 104.86 3.1K
14:50 104.83 104.83 104.79 104.79 0.7K
14:51 104.84 104.86 104.81 104.86 2.2K
14:52 104.84 104.84 104.84 104.84 0.7K
14:53 104.85 104.87 104.85 104.87 1.0K
14:54 104.85 104.85 104.85 104.85 2.5K
14:55 104.83 104.85 104.81 104.85 3.6K
14:56 104.84 104.84 104.79 104.79 1.3K
14:57 104.81 104.81 104.81 104.81 0.9K
14:58 104.81 104.81 104.81 104.81 0.5K
14:59 104.82 104.82 104.81 104.81 0.8K
15:00 104.76 104.76 104.75 104.75 1.0K
15:01 104.74 104.74 104.67 104.69 2.2K
15:02 104.71 104.71 104.69 104.69 2.7K
15:03 104.69 104.69 104.69 104.69 0.8K
15:04 104.69 104.70 104.66 104.70 2.9K
15:05 104.69 104.69 104.64 104.64 1.0K
15:06 104.57 104.59 104.57 104.59 1.0K
15:07 104.61 104.61 104.58 104.61 2.7K
15:08 104.58 104.63 104.58 104.63 2.2K
15:09 104.64 104.64 104.64 104.64 1.4K
15:10 104.62 104.62 104.62 104.62 0.2K
15:11 104.66 104.69 104.65 104.69 2.9K
15:12 104.72 104.72 104.72 104.72 1.7K
15:13 104.71 104.73 104.71 104.72 3.7K
15:14 104.71 104.76 104.71 104.76 2.8K
15:15 104.77 104.79 104.73 104.73 1.1K
15:16 104.73 104.77 104.73 104.77 1.5K
15:17 104.69 104.72 104.69 104.72 0.8K
15:18 104.70 104.75 104.70 104.71 2.7K
15:19 104.71 104.73 104.71 104.73 0.9K
15:20 104.75 104.78 104.74 104.78 2.4K
15:21 104.78 104.81 104.78 104.81 3.9K
15:22 104.79 104.79 104.77 104.77 1.3K
15:23 104.81 104.81 104.77 104.77 3.2K
15:24 104.73 104.76 104.73 104.75 1.3K
15:25 104.76 104.76 104.72 104.76 3.4K
15:26 104.73 104.76 104.70 104.70 1.5K
15:27 104.70 104.76 104.70 104.74 4.0K
15:28 104.73 104.73 104.72 104.73 0.8K
15:29 104.71 104.77 104.71 104.77 4.0K
15:30 104.78 104.82 104.76 104.82 2.3K
15:31 104.81 104.81 104.77 104.77 1.7K
15:32 104.78 104.79 104.78 104.79 1.8K
15:33 104.81 104.84 104.78 104.84 11.0K
15:34 104.80 104.80 104.76 104.79 4.2K
15:35 104.79 104.80 104.76 104.80 4.5K
15:36 104.82 104.82 104.78 104.80 4.7K
15:37 104.76 104.80 104.76 104.77 4.7K
15:38 104.79 104.79 104.74 104.77 3.4K
15:39 104.79 104.85 104.77 104.82 7.5K
15:40 104.83 104.85 104.80 104.83 2.5K
15:41 104.81 104.87 104.79 104.86 6.6K
15:42 104.86 104.87 104.84 104.87 4.4K
15:43 104.87 104.87 104.79 104.81 10.4K
15:44 104.81 104.84 104.79 104.82 6.5K
15:45 104.74 104.78 104.74 104.77 4.3K
15:46 104.79 104.81 104.76 104.81 7.9K
15:47 104.82 104.85 104.82 104.84 5.5K
15:48 104.84 104.84 104.81 104.82 9.3K
15:49 104.82 104.82 104.75 104.75 4.6K
15:50 104.80 104.89 104.76 104.86 12.6K
15:51 104.85 104.92 104.85 104.92 16.6K
15:52 104.92 104.94 104.91 104.91 4.3K
15:53 104.91 104.95 104.91 104.92 11.4K
15:54 104.92 104.96 104.92 104.96 6.8K
15:55 105.04 105.16 105.03 105.14 15.8K
15:56 105.11 105.15 105.10 105.15 23.0K
15:57 105.15 105.15 105.13 105.14 16.5K
15:58 105.13 105.13 105.03 105.05 41.3K
15:59 105.06 105.07 105.00 105.06 255.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available