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
09:30 104.47 104.47 104.31 104.31 18.3K
09:31 104.44 104.48 104.44 104.48 1.1K
09:32 104.45 104.45 104.45 104.45 0.2K
09:33 104.45 104.64 104.45 104.64 2.2K
09:34 104.49 104.97 104.49 104.97 0.6K
09:35 104.70 104.70 104.70 104.70 0.6K
09:36 104.70 104.70 104.70 104.70 0.7K
09:37 104.70 104.76 104.70 104.76 2.5K
09:39 104.75 104.75 104.52 104.60 2.0K
09:41 104.63 104.83 104.63 104.83 1.9K
09:42 104.88 104.98 104.78 104.78 1.0K
09:43 104.78 104.78 104.78 104.78 1.7K
09:44 104.95 104.95 104.95 104.95 0.7K
09:45 104.63 104.63 104.15 104.15 4.6K
09:46 104.01 104.22 104.01 104.22 0.8K
09:47 104.01 104.01 104.01 104.01 0.8K
09:48 104.16 104.26 104.16 104.26 0.9K
09:49 104.16 104.16 104.06 104.06 2.1K
09:50 104.07 104.07 104.02 104.02 3.8K
09:51 104.02 104.02 104.02 104.02 0.1K
09:52 104.09 104.09 103.97 103.97 4.5K
09:53 104.00 104.00 103.98 103.98 0.3K
09:54 103.98 103.98 103.98 103.98 0.6K
09:55 104.04 104.04 104.04 104.04 1.8K
09:57 103.98 103.98 103.98 103.98 0.8K
09:58 103.98 104.03 103.98 104.03 0.9K
09:59 103.99 103.99 103.99 103.99 1.6K
10:00 104.09 104.16 103.91 103.91 3.7K
10:01 103.91 103.99 103.91 103.99 2.1K
10:03 104.00 104.00 103.92 103.92 1.9K
10:04 103.90 103.90 103.83 103.87 2.4K
10:05 103.81 103.83 103.73 103.82 2.1K
10:06 103.77 103.90 103.77 103.90 5.1K
10:08 103.96 104.04 103.96 104.04 1.3K
10:09 104.05 104.07 104.05 104.07 2.3K
10:10 104.06 104.06 104.06 104.06 1.8K
10:11 104.06 104.15 104.06 104.15 1.7K
10:12 104.11 104.13 104.11 104.13 1.6K
10:13 103.94 103.94 103.94 103.94 0.2K
10:14 103.96 104.00 103.85 103.89 1.4K
10:15 103.83 103.87 103.83 103.87 2.8K
10:16 103.95 103.99 103.95 103.98 1.5K
10:17 104.02 104.02 103.85 103.85 1.4K
10:18 103.79 103.79 103.79 103.79 0.4K
10:19 103.84 103.86 103.84 103.86 2.0K
10:20 103.85 104.02 103.85 104.02 1.5K
10:21 104.14 104.15 104.11 104.15 1.9K
10:22 104.15 104.16 104.15 104.16 2.0K
10:23 104.06 104.06 104.04 104.04 0.3K
10:24 104.12 104.12 104.02 104.02 1.8K
10:25 104.02 104.11 104.02 104.11 2.8K
10:26 104.08 104.08 104.06 104.06 0.8K
10:27 104.09 104.09 104.09 104.09 2.5K
10:28 103.91 103.91 103.91 103.91 0.6K
10:29 103.86 103.95 103.86 103.95 2.3K
10:30 103.97 104.12 103.97 104.12 2.9K
10:31 104.07 104.11 104.00 104.10 1.5K
10:32 104.07 104.07 104.07 104.07 1.3K
10:33 104.01 104.01 104.01 104.01 1.0K
10:34 104.00 104.05 104.00 104.00 1.1K
10:35 103.97 104.03 103.96 103.96 2.3K
10:36 103.95 104.00 103.90 103.96 3.5K
10:37 103.94 104.00 103.94 103.94 1.2K
10:38 103.94 103.94 103.91 103.94 1.7K
10:39 103.86 103.93 103.86 103.93 2.4K
10:40 103.93 103.95 103.93 103.95 1.2K
10:41 103.93 104.03 103.93 104.03 2.7K
10:42 104.07 104.07 104.01 104.01 1.5K
10:43 104.05 104.05 103.98 103.98 2.2K
10:44 103.95 103.97 103.95 103.96 0.7K
10:45 103.96 103.97 103.96 103.96 3.9K
10:46 103.97 103.97 103.97 103.97 0.5K
10:47 103.97 104.05 103.97 104.05 2.2K
10:48 104.11 104.12 104.06 104.10 3.1K
10:49 104.11 104.11 104.06 104.06 0.4K
10:50 104.11 104.11 104.07 104.11 2.4K
10:51 104.10 104.15 104.10 104.15 1.0K
10:52 104.10 104.15 104.10 104.15 1.3K
10:53 104.17 104.25 104.15 104.25 3.2K
10:54 104.25 104.25 104.19 104.19 4.3K
10:55 104.18 104.19 104.18 104.18 3.5K
10:56 104.25 104.25 104.25 104.25 0.3K
10:57 104.31 104.31 104.29 104.29 1.6K
10:59 104.31 104.31 104.28 104.29 2.4K
11:00 104.29 104.36 104.29 104.34 2.4K
11:01 104.44 104.44 104.44 104.44 1.9K
11:02 104.37 104.42 104.37 104.42 0.5K
11:03 104.42 104.50 104.40 104.50 2.4K
11:04 104.40 104.46 104.40 104.40 0.8K
11:05 104.40 104.40 104.35 104.35 3.7K
11:06 104.29 104.29 104.29 104.29 0.3K
11:07 104.30 104.30 104.30 104.30 0.7K
11:08 104.30 104.31 104.30 104.31 1.0K
11:09 104.26 104.26 104.24 104.24 1.2K
11:10 104.23 104.24 104.20 104.24 0.9K
11:11 104.19 104.28 104.19 104.28 2.5K
11:12 104.22 104.22 104.22 104.22 0.8K
11:13 104.21 104.21 104.20 104.20 1.3K
11:14 104.21 104.29 104.21 104.29 1.4K
11:15 104.24 104.24 104.24 104.24 4.3K
11:16 104.18 104.25 104.18 104.22 1.4K
11:17 104.22 104.28 104.22 104.28 0.9K
11:18 104.18 104.18 104.18 104.18 0.4K
11:19 104.22 104.22 104.22 104.22 0.5K
11:20 104.26 104.26 104.23 104.23 0.8K
11:21 104.24 104.26 104.24 104.24 0.6K
11:22 104.23 104.30 104.23 104.30 1.5K
11:24 104.32 104.32 104.32 104.32 0.5K
11:25 104.31 104.32 104.24 104.32 2.8K
11:26 104.39 104.39 104.34 104.34 1.1K
11:27 104.36 104.36 104.36 104.36 0.7K
11:28 104.41 104.41 104.32 104.36 3.4K
11:30 104.39 104.39 104.39 104.39 2.4K
11:31 104.32 104.32 104.28 104.28 1.1K
11:32 104.26 104.26 104.26 104.26 0.4K
11:33 104.26 104.26 104.18 104.18 2.0K
11:34 104.16 104.18 104.14 104.15 2.2K
11:35 104.15 104.21 104.15 104.18 2.6K
11:36 104.16 104.16 104.16 104.16 1.1K
11:38 104.09 104.09 104.09 104.09 0.4K
11:39 104.12 104.12 104.12 104.12 0.3K
11:40 104.06 104.11 104.06 104.11 0.9K
11:41 104.06 104.12 104.06 104.12 2.0K
11:42 104.12 104.12 104.12 104.12 0.2K
11:43 104.06 104.06 103.99 104.04 2.9K
11:44 104.08 104.08 104.08 104.08 1.0K
11:45 104.11 104.11 104.10 104.10 0.6K
11:46 104.10 104.10 104.10 104.10 0.7K
11:47 104.05 104.11 104.05 104.11 1.5K
11:49 104.09 104.11 104.09 104.11 3.3K
11:50 104.17 104.17 104.14 104.14 1.0K
11:51 104.18 104.18 104.12 104.12 0.7K
11:53 104.13 104.14 104.12 104.12 3.5K
11:54 104.11 104.12 104.10 104.10 10.9K
11:55 104.11 104.12 104.08 104.10 5.1K
11:56 104.07 104.08 104.07 104.08 1.3K
11:57 104.02 104.12 104.02 104.12 1.6K
11:58 104.13 104.13 104.09 104.09 1.1K
11:59 104.09 104.13 104.09 104.09 0.9K
12:00 104.03 104.03 104.03 104.03 2.1K
12:01 104.07 104.07 104.07 104.07 0.7K
12:02 104.05 104.07 104.05 104.07 1.6K
12:03 104.02 104.02 104.01 104.01 1.7K
12:04 103.96 104.00 103.96 103.96 1.8K
12:05 103.98 104.01 103.93 103.93 4.4K
12:06 103.96 103.97 103.96 103.97 0.5K
12:07 103.96 103.96 103.96 103.96 1.3K
12:08 103.93 103.93 103.93 103.93 0.4K
12:09 103.97 103.97 103.97 103.97 0.2K
12:10 103.94 103.94 103.94 103.94 1.6K
12:11 103.94 103.94 103.87 103.87 2.8K
12:12 103.85 103.85 103.85 103.85 0.7K
12:13 103.81 103.87 103.81 103.87 1.0K
12:14 103.89 103.92 103.89 103.92 1.4K
12:15 103.89 103.89 103.82 103.82 2.9K
12:16 103.85 103.85 103.85 103.85 0.4K
12:17 103.85 103.85 103.85 103.85 0.6K
12:18 103.85 103.96 103.85 103.90 3.3K
12:19 103.91 103.98 103.91 103.94 1.0K
12:20 103.99 104.06 103.99 104.06 2.0K
12:21 104.04 104.04 104.04 104.04 1.7K
12:22 104.07 104.07 104.07 104.07 0.4K
12:23 104.04 104.04 104.04 104.04 0.1K
12:24 104.03 104.04 104.03 104.04 5.2K
12:25 104.11 104.11 104.07 104.07 4.0K
12:26 104.08 104.14 104.07 104.14 2.3K
12:27 104.13 104.15 104.13 104.15 1.9K
12:28 104.16 104.16 104.12 104.12 2.3K
12:29 104.14 104.14 104.12 104.13 0.5K
12:30 104.15 104.15 104.10 104.15 1.0K
12:31 104.16 104.16 104.16 104.16 2.4K
12:32 104.18 104.18 104.18 104.18 0.8K
12:33 104.17 104.18 104.15 104.18 0.9K
12:34 104.23 104.29 104.23 104.28 8.9K
12:35 104.25 104.28 104.22 104.23 5.0K
12:36 104.22 104.27 104.20 104.27 2.8K
12:37 104.31 104.31 104.23 104.27 7.5K
12:39 104.28 104.28 104.23 104.26 0.7K
12:40 104.21 104.24 104.21 104.24 1.7K
12:41 104.24 104.24 104.23 104.23 1.6K
12:42 104.23 104.29 104.23 104.29 0.5K
12:43 104.27 104.27 104.26 104.27 1.6K
12:44 104.27 104.27 104.27 104.27 1.0K
12:45 104.27 104.27 104.27 104.27 0.8K
12:46 104.27 104.34 104.27 104.34 2.6K
12:47 104.34 104.35 104.34 104.35 3.6K
12:48 104.33 104.33 104.30 104.30 1.9K
12:49 104.30 104.31 104.20 104.25 4.9K
12:52 104.24 104.24 104.24 104.24 0.3K
12:53 104.15 104.16 104.10 104.16 1.9K
12:54 104.22 104.22 104.22 104.22 0.3K
12:55 104.28 104.30 104.28 104.30 2.3K
12:59 104.26 104.26 104.20 104.20 0.8K
13:00 104.20 104.27 104.19 104.19 1.1K
13:01 104.23 104.23 104.17 104.19 1.5K
13:02 104.14 104.18 104.14 104.14 1.1K
13:03 104.14 104.14 104.14 104.14 0.8K
13:04 104.17 104.17 104.13 104.15 1.0K
13:05 104.12 104.16 104.12 104.16 0.6K
13:06 104.17 104.17 104.16 104.16 1.1K
13:07 104.13 104.13 104.13 104.13 3.8K
13:08 104.22 104.22 104.22 104.22 1.1K
13:09 104.27 104.27 104.27 104.27 1.7K
13:10 104.17 104.17 104.17 104.17 1.2K
13:13 104.19 104.24 104.19 104.24 1.4K
13:15 104.26 104.26 104.26 104.26 1.2K
13:18 104.27 104.27 104.27 104.27 0.6K
13:19 104.24 104.24 104.24 104.24 0.5K
13:20 104.27 104.27 104.27 104.27 0.8K
13:22 104.29 104.29 104.28 104.28 1.3K
13:23 104.24 104.26 104.24 104.26 2.5K
13:24 104.28 104.28 104.28 104.28 0.6K
13:25 104.30 104.30 104.30 104.30 0.3K
13:26 104.32 104.32 104.26 104.26 1.2K
13:27 104.28 104.33 104.28 104.33 1.1K
13:28 104.37 104.37 104.37 104.37 0.7K
13:29 104.37 104.37 104.33 104.37 1.2K
13:30 104.37 104.37 104.32 104.32 0.6K
13:31 104.35 104.35 104.35 104.35 0.8K
13:32 104.35 104.35 104.35 104.35 1.0K
13:33 104.35 104.35 104.35 104.35 0.9K
13:35 104.41 104.41 104.41 104.41 0.1K
13:36 104.39 104.39 104.38 104.38 1.5K
13:37 104.32 104.32 104.31 104.31 1.3K
13:38 104.29 104.32 104.29 104.32 0.3K
13:39 104.30 104.30 104.30 104.30 0.5K
13:40 104.32 104.32 104.29 104.29 0.4K
13:41 104.31 104.31 104.31 104.31 0.4K
13:42 104.33 104.33 104.29 104.31 2.8K
13:43 104.30 104.38 104.30 104.38 1.8K
13:44 104.37 104.37 104.36 104.36 0.6K
13:45 104.35 104.35 104.35 104.35 0.1K
13:46 104.31 104.35 104.31 104.35 2.8K
13:47 104.37 104.37 104.32 104.32 2.4K
13:48 104.32 104.32 104.32 104.32 0.3K
13:49 104.32 104.32 104.27 104.27 0.3K
13:50 104.24 104.25 104.21 104.23 1.7K
13:51 104.25 104.32 104.25 104.32 3.8K
13:53 104.33 104.33 104.20 104.20 1.8K
13:54 104.21 104.22 104.17 104.17 0.9K
13:55 104.21 104.22 104.21 104.22 1.1K
13:56 104.24 104.24 104.24 104.24 0.5K
13:57 104.22 104.28 104.22 104.28 1.6K
13:58 104.25 104.25 104.22 104.25 1.2K
13:59 104.29 104.30 104.28 104.29 1.4K
14:01 104.30 104.52 104.30 104.49 4.4K
14:02 104.47 104.49 104.47 104.49 1.7K
14:03 104.48 104.48 104.48 104.48 0.9K
14:04 104.48 104.48 104.48 104.48 2.0K
14:05 104.50 104.54 104.50 104.54 2.7K
14:06 104.53 104.53 104.53 104.53 0.9K
14:07 104.57 104.57 104.57 104.57 0.7K
14:08 104.53 104.53 104.53 104.53 2.0K
14:09 104.47 104.47 104.46 104.46 1.8K
14:10 104.35 104.35 104.35 104.35 0.9K
14:12 104.36 104.36 104.36 104.36 0.2K
14:13 104.37 104.37 104.32 104.35 2.4K
14:14 104.39 104.39 104.37 104.37 1.7K
14:15 104.41 104.41 104.41 104.41 2.3K
14:16 104.44 104.47 104.44 104.47 1.4K
14:17 104.47 104.47 104.47 104.47 0.2K
14:18 104.47 104.47 104.47 104.47 1.2K
14:19 104.51 104.51 104.49 104.49 1.1K
14:20 104.48 104.51 104.48 104.51 0.9K
14:21 104.53 104.53 104.52 104.52 2.5K
14:23 104.58 104.59 104.58 104.59 1.7K
14:24 104.59 104.63 104.59 104.61 1.8K
14:26 104.68 104.68 104.65 104.66 2.3K
14:27 104.62 104.70 104.62 104.70 1.0K
14:28 104.73 104.73 104.73 104.73 1.5K
14:29 104.71 104.77 104.70 104.77 1.8K
14:30 104.70 104.73 104.69 104.73 1.5K
14:31 104.77 104.77 104.76 104.76 0.7K
14:32 104.76 104.77 104.76 104.76 3.6K
14:33 104.79 104.81 104.79 104.79 2.5K
14:34 104.82 104.82 104.82 104.82 0.9K
14:35 104.81 104.81 104.78 104.78 1.0K
14:36 104.81 104.81 104.81 104.81 0.7K
14:37 104.80 104.82 104.80 104.82 1.1K
14:38 104.82 104.82 104.81 104.81 0.8K
14:39 104.82 104.82 104.74 104.74 2.3K
14:40 104.69 104.69 104.69 104.69 0.3K
14:41 104.74 104.74 104.67 104.70 3.5K
14:42 104.65 104.66 104.65 104.66 3.7K
14:43 104.66 104.66 104.62 104.65 1.4K
14:44 104.65 104.66 104.65 104.66 0.7K
14:45 104.65 104.65 104.65 104.65 1.9K
14:46 104.66 104.67 104.66 104.67 4.0K
14:47 104.64 104.66 104.64 104.66 0.6K
14:48 104.66 104.70 104.66 104.70 2.2K
14:49 104.70 104.70 104.70 104.70 1.2K
14:50 104.70 104.71 104.70 104.71 0.8K
14:51 104.71 104.73 104.71 104.73 1.8K
14:52 104.77 104.79 104.77 104.79 3.4K
14:53 104.76 104.76 104.70 104.70 1.7K
14:54 104.71 104.71 104.71 104.71 1.3K
14:55 104.66 104.71 104.65 104.65 1.6K
14:56 104.63 104.63 104.59 104.59 4.4K
14:57 104.60 104.63 104.60 104.63 2.0K
14:58 104.58 104.61 104.58 104.61 1.8K
14:59 104.61 104.61 104.61 104.61 1.7K
15:00 104.66 104.66 104.60 104.60 3.9K
15:01 104.60 104.60 104.60 104.60 2.6K
15:03 104.60 104.65 104.60 104.65 2.4K
15:04 104.65 104.65 104.62 104.65 0.9K
15:05 104.65 104.65 104.61 104.61 2.8K
15:06 104.62 104.62 104.62 104.62 0.4K
15:07 104.60 104.60 104.43 104.43 5.8K
15:08 104.46 104.46 104.39 104.46 2.4K
15:09 104.51 104.56 104.51 104.56 3.7K
15:10 104.56 104.56 104.56 104.56 0.3K
15:11 104.56 104.60 104.56 104.60 3.0K
15:12 104.63 104.63 104.63 104.63 0.7K
15:13 104.63 104.63 104.58 104.58 2.9K
15:14 104.60 104.61 104.60 104.60 2.3K
15:15 104.60 104.62 104.60 104.60 2.3K
15:16 104.60 104.63 104.60 104.63 2.2K
15:17 104.65 104.65 104.65 104.65 2.2K
15:18 104.61 104.64 104.61 104.64 2.8K
15:19 104.64 104.64 104.59 104.59 4.9K
15:20 104.61 104.61 104.61 104.61 2.8K
15:21 104.60 104.60 104.60 104.60 0.1K
15:22 104.57 104.57 104.54 104.55 2.3K
15:23 104.53 104.53 104.51 104.51 1.9K
15:24 104.50 104.50 104.48 104.50 3.0K
15:25 104.47 104.47 104.44 104.44 2.6K
15:26 104.44 104.44 104.43 104.43 3.4K
15:27 104.43 104.47 104.43 104.45 2.4K
15:28 104.45 104.45 104.45 104.45 2.9K
15:29 104.45 104.45 104.41 104.41 2.8K
15:30 104.45 104.45 104.44 104.44 3.6K
15:31 104.44 104.44 104.43 104.44 4.9K
15:32 104.45 104.45 104.44 104.45 5.5K
15:33 104.45 104.45 104.43 104.43 5.5K
15:34 104.45 104.46 104.45 104.46 2.9K
15:35 104.46 104.50 104.46 104.47 5.7K
15:36 104.49 104.50 104.49 104.50 4.5K
15:37 104.50 104.51 104.50 104.51 2.6K
15:38 104.51 104.54 104.47 104.54 5.5K
15:39 104.55 104.55 104.51 104.54 3.5K
15:40 104.57 104.63 104.57 104.63 2.9K
15:41 104.63 104.65 104.63 104.64 3.4K
15:42 104.64 104.66 104.62 104.66 5.7K
15:43 104.64 104.67 104.64 104.67 3.4K
15:44 104.68 104.72 104.68 104.69 4.9K
15:45 104.67 104.69 104.67 104.69 2.5K
15:46 104.69 104.69 104.63 104.67 5.6K
15:47 104.67 104.68 104.67 104.68 4.3K
15:48 104.70 104.74 104.70 104.72 4.8K
15:49 104.74 104.75 104.74 104.75 6.1K
15:50 104.76 104.93 104.76 104.80 11.1K
15:51 104.86 104.89 104.86 104.88 7.1K
15:52 104.89 104.89 104.84 104.84 4.0K
15:53 104.85 104.87 104.84 104.85 6.0K
15:54 104.90 104.92 104.86 104.92 7.3K
15:55 104.92 104.98 104.89 104.94 12.3K
15:56 104.92 104.98 104.92 104.98 26.8K
15:57 104.97 105.04 104.97 105.01 25.1K
15:58 104.97 105.02 104.97 104.98 22.8K
15:59 105.01 105.06 104.98 105.04 304.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available