Zimmer Biomet

ZBH
🏛️ usa →
98.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 104.02 104.15 103.91 104.15 14.8K
09:31 104.26 104.63 104.26 104.63 0.6K
09:32 104.17 104.45 104.17 104.45 1.2K
09:33 104.50 104.50 104.26 104.26 1.0K
09:34 104.15 104.15 104.15 104.15 0.2K
09:35 104.24 104.24 104.24 104.24 1.0K
09:36 104.11 104.11 104.11 104.11 0.6K
09:37 104.06 104.06 104.06 104.06 0.4K
09:38 104.20 104.20 104.20 104.20 2.4K
09:40 104.27 104.44 104.27 104.33 1.3K
09:41 104.33 104.35 104.33 104.35 0.6K
09:42 104.40 104.40 104.36 104.36 1.1K
09:43 104.36 104.37 104.36 104.37 0.6K
09:44 104.37 104.37 104.37 104.37 0.7K
09:45 104.26 104.26 104.20 104.20 2.9K
09:46 104.20 104.20 104.20 104.20 0.4K
09:47 104.39 104.45 104.39 104.45 4.4K
09:48 104.46 104.46 104.46 104.46 2.3K
09:49 104.30 104.40 104.30 104.40 1.2K
09:50 104.40 104.43 104.40 104.43 0.4K
09:51 104.31 104.31 104.31 104.31 0.5K
09:52 104.23 104.23 104.23 104.23 1.1K
09:53 104.29 104.29 104.28 104.28 1.2K
09:54 104.22 104.22 104.22 104.22 0.3K
09:55 104.17 104.26 104.14 104.26 2.1K
09:56 104.23 104.28 104.23 104.28 1.2K
09:57 104.28 104.28 104.18 104.18 1.9K
09:58 104.17 104.25 104.17 104.25 1.2K
09:59 104.25 104.25 104.25 104.25 0.7K
10:00 104.32 104.51 104.32 104.44 6.3K
10:01 104.52 104.72 104.52 104.67 3.8K
10:02 104.67 104.67 104.67 104.67 0.1K
10:03 104.68 104.68 104.58 104.62 2.1K
10:04 104.57 104.57 104.57 104.57 0.4K
10:05 104.51 104.51 104.51 104.51 0.7K
10:06 104.29 104.29 104.29 104.29 0.7K
10:07 104.19 104.19 104.19 104.19 1.6K
10:08 104.11 104.18 104.11 104.18 1.8K
10:10 104.13 104.20 104.13 104.20 1.8K
10:11 104.24 104.25 104.24 104.25 2.0K
10:12 104.24 104.24 104.24 104.24 0.7K
10:13 104.20 104.27 104.20 104.27 3.5K
10:14 104.31 104.40 104.28 104.40 3.1K
10:15 104.35 104.35 104.35 104.35 0.3K
10:16 104.39 104.44 104.39 104.40 1.2K
10:17 104.36 104.36 104.32 104.34 3.5K
10:18 104.32 104.35 104.32 104.35 3.1K
10:19 104.35 104.35 104.35 104.35 0.6K
10:20 104.30 104.30 104.30 104.30 0.6K
10:21 104.35 104.35 104.35 104.35 1.4K
10:22 104.44 104.44 104.44 104.44 2.2K
10:23 104.38 104.38 104.38 104.38 0.6K
10:24 104.38 104.43 104.38 104.43 3.5K
10:25 104.41 104.41 104.37 104.37 1.5K
10:26 104.29 104.29 104.29 104.29 0.5K
10:27 104.25 104.25 104.19 104.23 3.4K
10:28 104.22 104.22 104.22 104.22 0.5K
10:29 104.17 104.17 104.17 104.17 1.0K
10:30 104.16 104.16 104.12 104.12 0.6K
10:31 104.10 104.11 104.01 104.01 1.3K
10:32 104.13 104.13 104.13 104.13 0.7K
10:33 104.18 104.18 104.11 104.12 1.8K
10:34 104.09 104.09 104.09 104.09 1.2K
10:35 104.07 104.07 104.07 104.07 0.6K
10:36 104.09 104.10 104.06 104.06 0.6K
10:37 104.06 104.06 104.06 104.06 0.3K
10:38 104.02 104.02 104.01 104.01 1.0K
10:39 104.09 104.09 104.05 104.05 2.8K
10:40 104.00 104.00 103.99 103.99 1.4K
10:41 104.00 104.00 104.00 104.00 1.7K
10:42 103.97 104.01 103.97 104.01 1.1K
10:43 104.00 104.06 104.00 104.06 2.7K
10:45 104.02 104.03 104.02 104.03 2.2K
10:46 104.04 104.06 104.04 104.06 1.8K
10:47 104.05 104.05 104.05 104.05 0.7K
10:48 104.06 104.08 104.06 104.08 6.6K
10:49 104.08 104.08 104.01 104.01 6.2K
10:50 104.01 104.02 104.01 104.02 2.2K
10:51 104.08 104.21 104.08 104.16 7.7K
10:52 104.21 104.21 104.17 104.17 1.4K
10:53 104.18 104.18 104.05 104.05 5.0K
10:54 104.08 104.08 104.08 104.08 1.5K
10:55 104.08 104.08 104.05 104.05 2.1K
10:56 104.05 104.05 104.02 104.02 1.8K
10:57 104.05 104.07 104.05 104.07 1.1K
10:58 104.09 104.10 104.05 104.05 3.3K
10:59 104.05 104.05 103.99 103.99 4.7K
11:00 104.00 104.00 103.96 104.00 4.3K
11:01 103.97 103.97 103.88 103.88 6.2K
11:02 103.88 103.90 103.88 103.90 4.1K
11:03 103.89 103.89 103.89 103.89 1.3K
11:04 103.89 103.89 103.86 103.87 4.9K
11:05 103.85 103.94 103.85 103.94 6.5K
11:06 103.94 103.94 103.94 103.94 2.7K
11:07 103.94 103.94 103.90 103.90 6.4K
11:08 103.92 103.92 103.87 103.87 1.9K
11:09 103.87 103.88 103.87 103.87 2.1K
11:10 103.87 103.87 103.86 103.86 0.9K
11:11 103.85 103.85 103.81 103.81 2.9K
11:12 103.81 103.85 103.81 103.82 1.7K
11:13 103.81 103.83 103.81 103.83 1.2K
11:14 103.83 103.91 103.83 103.87 3.7K
11:15 103.88 103.88 103.85 103.86 1.6K
11:16 103.85 103.85 103.84 103.84 0.5K
11:17 103.84 103.84 103.83 103.84 1.3K
11:18 103.85 103.85 103.85 103.85 1.0K
11:19 103.87 103.89 103.87 103.88 1.6K
11:20 103.88 103.89 103.88 103.89 0.9K
11:21 103.89 103.94 103.89 103.94 3.2K
11:22 103.93 103.93 103.93 103.93 0.6K
11:24 104.01 104.13 104.00 104.11 14.7K
11:25 104.12 104.18 104.12 104.17 4.4K
11:26 104.17 104.19 104.17 104.19 1.5K
11:27 104.19 104.19 104.16 104.19 7.7K
11:28 104.18 104.23 104.18 104.23 1.8K
11:29 104.21 104.21 104.21 104.21 0.3K
11:30 104.23 104.24 104.22 104.24 3.0K
11:32 104.30 104.30 104.30 104.30 0.3K
11:34 104.30 104.30 104.30 104.30 0.6K
11:35 104.29 104.32 104.29 104.32 1.1K
11:36 104.34 104.34 104.34 104.34 2.0K
11:38 104.40 104.40 104.39 104.39 2.3K
11:39 104.33 104.33 104.33 104.33 3.1K
11:40 104.34 104.34 104.26 104.26 1.5K
11:41 104.19 104.19 104.16 104.16 1.9K
11:44 104.04 104.04 104.04 104.04 0.7K
11:45 104.01 104.01 104.01 104.01 1.1K
11:46 104.01 104.01 104.01 104.01 3.2K
11:47 104.00 104.00 104.00 104.00 0.5K
11:48 104.00 104.00 104.00 104.00 0.3K
11:49 103.99 103.99 103.99 103.99 1.9K
11:51 103.96 103.97 103.96 103.97 2.3K
11:53 103.93 103.93 103.93 103.93 0.6K
11:54 103.92 103.92 103.90 103.90 0.7K
11:55 103.89 103.89 103.88 103.89 0.8K
11:56 103.89 103.89 103.89 103.89 0.6K
11:57 103.86 103.90 103.86 103.90 1.7K
11:58 103.92 103.96 103.92 103.96 14.7K
11:59 103.98 103.99 103.93 103.99 7.1K
12:00 104.09 104.09 104.09 104.09 0.5K
12:01 104.09 104.09 104.03 104.03 5.2K
12:03 104.07 104.15 104.07 104.15 1.7K
12:04 104.13 104.15 104.13 104.15 0.8K
12:05 104.18 104.21 104.18 104.21 1.0K
12:06 104.22 104.22 104.20 104.20 1.7K
12:07 104.22 104.23 104.22 104.23 1.6K
12:08 104.25 104.25 104.25 104.25 2.2K
12:11 104.28 104.28 104.28 104.28 0.3K
12:12 104.26 104.26 104.23 104.23 3.7K
12:13 104.13 104.13 104.13 104.13 0.7K
12:16 104.09 104.09 104.08 104.09 1.3K
12:17 104.08 104.09 104.08 104.09 1.3K
12:18 104.13 104.13 104.11 104.11 1.8K
12:19 104.13 104.13 104.13 104.13 1.6K
12:22 104.08 104.08 104.08 104.08 1.6K
12:24 104.06 104.07 104.06 104.07 1.0K
12:25 104.12 104.12 104.12 104.12 0.5K
12:27 104.15 104.15 104.15 104.15 1.2K
12:29 104.15 104.15 104.12 104.12 1.2K
12:30 104.14 104.15 104.14 104.15 1.3K
12:31 104.14 104.14 104.11 104.11 3.4K
12:37 104.11 104.12 104.11 104.12 1.8K
12:38 104.17 104.17 104.17 104.17 1.0K
12:39 104.17 104.17 104.15 104.15 0.4K
12:40 104.14 104.14 104.12 104.12 1.7K
12:41 104.13 104.13 104.13 104.13 0.4K
12:42 104.11 104.11 104.11 104.11 1.3K
12:44 104.12 104.14 104.12 104.14 4.2K
12:47 104.15 104.15 104.12 104.12 1.1K
12:48 104.13 104.13 104.13 104.13 0.4K
12:49 104.13 104.13 104.13 104.13 1.4K
12:50 104.16 104.16 104.16 104.16 0.2K
12:51 104.16 104.16 104.16 104.16 0.4K
12:52 104.16 104.18 104.16 104.18 1.3K
12:53 104.18 104.18 104.17 104.16 0.7K
12:54 104.18 104.18 104.15 104.15 1.9K
12:55 104.18 104.18 104.16 104.16 1.1K
12:56 104.14 104.14 104.12 104.12 1.9K
12:57 104.14 104.17 104.14 104.17 2.9K
12:58 104.20 104.26 104.20 104.26 2.9K
12:59 104.26 104.27 104.25 104.27 2.2K
13:00 104.25 104.28 104.18 104.20 6.2K
13:01 104.21 104.21 104.21 104.21 0.6K
13:02 104.26 104.26 104.25 104.25 1.9K
13:03 104.24 104.25 104.22 104.23 1.1K
13:04 104.27 104.29 104.27 104.29 2.9K
13:06 104.28 104.33 104.28 104.31 3.2K
13:07 104.30 104.32 104.30 104.32 1.5K
13:08 104.30 104.30 104.16 104.16 10.3K
13:09 104.16 104.20 104.16 104.20 1.7K
13:12 104.18 104.18 104.17 104.17 2.2K
13:13 104.18 104.18 104.12 104.12 4.1K
13:15 104.14 104.14 104.14 104.14 2.2K
13:16 104.15 104.16 104.15 104.16 0.4K
13:17 104.16 104.16 104.14 104.14 2.0K
13:18 104.15 104.15 104.13 104.13 0.7K
13:19 104.15 104.15 104.07 104.07 2.3K
13:20 104.06 104.17 104.06 104.17 11.6K
13:21 104.15 104.15 104.15 104.15 0.9K
13:22 104.15 104.17 104.15 104.15 1.0K
13:23 104.17 104.17 104.17 104.17 0.5K
13:24 104.18 104.19 104.18 104.19 2.5K
13:25 104.22 104.23 104.22 104.23 2.3K
13:26 104.27 104.27 104.27 104.27 1.7K
13:28 104.35 104.35 104.35 104.35 0.4K
13:29 104.37 104.41 104.37 104.39 1.2K
13:30 104.39 104.39 104.35 104.35 9.7K
13:31 104.35 104.38 104.35 104.35 1.9K
13:32 104.35 104.35 104.34 104.34 2.8K
13:33 104.35 104.35 104.35 104.35 0.9K
13:34 104.35 104.35 104.33 104.34 2.6K
13:35 104.36 104.36 104.36 104.36 0.5K
13:36 104.32 104.37 104.32 104.37 1.6K
13:37 104.37 104.37 104.36 104.37 3.3K
13:39 104.37 104.37 104.37 104.37 0.8K
13:40 104.41 104.41 104.41 104.41 2.2K
13:41 104.41 104.44 104.40 104.40 3.2K
13:42 104.37 104.39 104.37 104.39 2.5K
13:43 104.36 104.36 104.33 104.33 1.6K
13:44 104.39 104.39 104.39 104.39 0.4K
13:45 104.40 104.40 104.39 104.39 1.4K
13:46 104.36 104.38 104.28 104.33 4.2K
13:47 104.25 104.30 104.25 104.30 1.3K
13:49 104.26 104.26 104.26 104.26 0.3K
13:50 104.27 104.28 104.27 104.28 1.3K
13:51 104.29 104.30 104.27 104.30 1.9K
13:52 104.31 104.33 104.31 104.33 1.2K
13:53 104.35 104.35 104.35 104.35 1.3K
13:54 104.36 104.39 104.36 104.39 2.5K
13:55 104.37 104.39 104.37 104.39 0.4K
13:56 104.41 104.43 104.41 104.43 3.3K
13:58 104.48 104.48 104.47 104.47 1.8K
13:59 104.47 104.47 104.46 104.46 2.1K
14:00 104.45 104.45 104.45 104.45 0.3K
14:01 104.47 104.50 104.47 104.49 3.2K
14:02 104.47 104.47 104.45 104.45 3.7K
14:04 104.40 104.40 104.39 104.39 2.2K
14:05 104.41 104.41 104.40 104.40 2.0K
14:06 104.41 104.41 104.39 104.39 1.8K
14:07 104.42 104.43 104.40 104.40 2.7K
14:08 104.47 104.49 104.47 104.49 3.2K
14:10 104.52 104.53 104.51 104.51 1.3K
14:11 104.50 104.52 104.46 104.46 2.0K
14:12 104.44 104.44 104.44 104.44 0.6K
14:13 104.45 104.45 104.45 104.45 2.0K
14:14 104.43 104.43 104.38 104.38 2.4K
14:15 104.36 104.39 104.36 104.37 1.7K
14:16 104.39 104.39 104.37 104.37 0.6K
14:17 104.37 104.37 104.37 104.37 1.0K
14:18 104.37 104.37 104.37 104.37 0.4K
14:19 104.41 104.41 104.36 104.38 2.3K
14:20 104.36 104.36 104.36 104.36 1.7K
14:21 104.29 104.33 104.29 104.33 1.7K
14:22 104.31 104.31 104.31 104.31 0.6K
14:23 104.32 104.32 104.32 104.32 1.1K
14:24 104.31 104.32 104.31 104.32 1.0K
14:25 104.31 104.31 104.31 104.31 2.0K
14:26 104.31 104.31 104.28 104.28 1.3K
14:27 104.24 104.25 104.23 104.25 3.1K
14:28 104.27 104.27 104.25 104.25 2.0K
14:29 104.27 104.27 104.27 104.27 2.8K
14:30 104.27 104.29 104.27 104.27 3.1K
14:31 104.29 104.36 104.29 104.36 6.6K
14:32 104.37 104.37 104.35 104.35 4.6K
14:33 104.33 104.34 104.33 104.34 2.7K
14:34 104.30 104.31 104.30 104.30 2.0K
14:35 104.30 104.30 104.28 104.28 3.3K
14:36 104.28 104.28 104.27 104.27 1.6K
14:37 104.27 104.28 104.27 104.28 1.7K
14:38 104.28 104.28 104.27 104.27 1.5K
14:39 104.29 104.29 104.27 104.28 2.8K
14:40 104.26 104.26 104.25 104.25 3.4K
14:41 104.25 104.25 104.20 104.20 3.0K
14:42 104.16 104.16 104.15 104.16 2.3K
14:43 104.13 104.14 104.13 104.14 1.0K
14:44 104.14 104.14 104.14 104.14 1.5K
14:45 104.12 104.12 104.12 104.12 0.9K
14:46 104.11 104.11 104.11 104.11 2.6K
14:48 104.13 104.13 104.13 104.13 2.8K
14:49 104.13 104.13 104.13 104.13 1.6K
14:50 104.11 104.11 104.11 104.11 1.0K
14:51 104.05 104.09 104.05 104.09 2.3K
14:52 104.08 104.08 104.08 104.08 0.5K
14:53 104.10 104.10 104.10 104.10 1.2K
14:54 104.11 104.11 104.11 104.11 2.3K
14:55 104.11 104.11 104.10 104.10 1.0K
14:56 104.10 104.12 104.10 104.12 1.7K
14:57 104.14 104.14 104.14 104.14 1.3K
14:58 104.15 104.15 104.15 104.15 2.1K
14:59 104.15 104.15 104.14 104.14 2.9K
15:00 104.14 104.14 104.11 104.12 1.7K
15:01 104.10 104.10 104.02 104.05 3.8K
15:02 104.05 104.05 104.05 104.05 0.4K
15:03 104.03 104.04 104.03 104.04 2.1K
15:04 104.01 104.01 104.01 104.01 0.8K
15:05 104.00 104.01 104.00 104.01 2.4K
15:07 104.00 104.01 104.00 104.01 2.3K
15:08 103.99 104.00 103.99 104.00 2.6K
15:09 104.00 104.00 104.00 104.00 0.4K
15:10 103.99 103.99 103.96 103.96 1.3K
15:11 103.97 103.97 103.96 103.96 3.1K
15:12 103.95 103.98 103.95 103.98 0.8K
15:13 103.98 103.99 103.98 103.99 1.8K
15:14 103.96 103.98 103.96 103.98 1.5K
15:15 103.97 103.97 103.97 103.97 0.1K
15:16 103.99 103.99 103.97 103.97 2.9K
15:17 103.98 104.07 103.98 104.07 3.7K
15:18 104.08 104.10 104.08 104.10 3.7K
15:19 104.10 104.11 104.10 104.10 6.5K
15:20 104.09 104.09 104.09 104.09 0.4K
15:21 104.09 104.09 104.07 104.07 3.5K
15:22 104.11 104.11 104.08 104.09 6.0K
15:23 104.09 104.09 104.00 104.00 3.3K
15:24 104.03 104.05 104.03 104.05 3.2K
15:25 104.08 104.08 104.08 104.08 2.4K
15:26 104.08 104.09 104.06 104.06 2.3K
15:27 104.06 104.07 104.06 104.06 3.0K
15:28 104.07 104.08 104.07 104.07 2.5K
15:29 104.08 104.09 104.07 104.09 2.6K
15:30 104.09 104.09 104.04 104.04 7.6K
15:31 104.04 104.04 103.99 103.99 3.1K
15:32 103.98 104.03 103.97 104.03 5.0K
15:33 104.03 104.03 104.00 104.00 3.8K
15:34 103.99 103.99 103.99 103.99 1.5K
15:35 103.99 103.99 103.99 103.99 0.8K
15:36 104.01 104.05 104.01 104.05 9.8K
15:37 104.03 104.03 104.03 104.03 2.1K
15:38 103.98 103.98 103.92 103.92 3.3K
15:39 103.92 103.92 103.91 103.91 1.4K
15:40 103.92 103.92 103.90 103.90 3.4K
15:41 103.90 103.92 103.90 103.91 5.4K
15:42 103.90 103.91 103.90 103.90 4.1K
15:43 103.89 103.89 103.86 103.87 9.1K
15:44 103.87 103.87 103.82 103.82 2.6K
15:45 103.80 103.80 103.72 103.72 8.2K
15:46 103.70 103.71 103.69 103.69 5.1K
15:47 103.70 103.72 103.70 103.71 12.5K
15:48 103.77 103.80 103.77 103.79 6.2K
15:49 103.79 103.80 103.76 103.77 7.4K
15:50 103.82 103.98 103.82 103.98 14.8K
15:51 103.96 103.98 103.95 103.97 8.2K
15:52 103.94 103.97 103.93 103.97 11.7K
15:53 103.97 104.01 103.97 104.01 7.5K
15:54 104.02 104.02 103.97 103.98 8.8K
15:55 104.01 104.03 103.96 103.96 17.6K
15:56 103.94 103.94 103.90 103.92 15.5K
15:57 103.90 103.91 103.85 103.85 26.6K
15:58 103.89 103.93 103.81 103.81 29.5K
15:59 103.84 104.03 103.81 103.85 355.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available