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
09:30 102.34 102.34 102.31 102.31 22.8K
09:31 102.31 102.33 102.13 102.13 2.5K
09:32 102.31 102.39 102.31 102.39 1.3K
09:33 102.40 102.46 102.40 102.46 0.8K
09:34 102.59 102.59 102.59 102.59 3.7K
09:35 102.57 102.57 102.45 102.45 6.7K
09:36 102.51 102.62 102.49 102.62 6.0K
09:37 102.64 102.64 102.64 102.64 0.5K
09:38 102.73 102.73 102.72 102.72 2.5K
09:39 102.86 102.86 102.82 102.82 0.8K
09:40 102.86 102.96 102.84 102.84 3.4K
09:42 102.89 102.89 102.88 102.88 0.7K
09:43 102.87 102.87 102.75 102.77 3.2K
09:44 102.86 102.86 102.86 102.86 0.9K
09:45 102.86 102.86 102.64 102.68 4.2K
09:46 102.75 102.78 102.75 102.78 1.5K
09:49 102.93 102.93 102.88 102.88 5.8K
09:50 103.04 103.04 102.99 102.99 3.8K
09:51 103.04 103.04 103.04 103.04 0.4K
09:52 103.06 103.07 103.06 103.07 2.4K
09:53 103.03 103.05 103.03 103.05 0.5K
09:54 103.09 103.15 103.09 103.15 1.3K
09:55 103.15 103.15 103.15 103.15 0.8K
09:57 103.19 103.19 103.19 103.19 0.7K
09:58 103.26 103.31 103.26 103.31 0.6K
09:59 103.26 103.26 103.26 103.26 1.5K
10:00 103.19 103.26 103.19 103.26 4.2K
10:02 103.30 103.41 103.30 103.41 2.7K
10:03 103.41 103.47 103.41 103.47 1.1K
10:04 103.49 103.49 103.43 103.43 1.3K
10:05 103.35 103.35 103.31 103.31 2.4K
10:06 103.23 103.23 103.23 103.23 1.5K
10:08 103.27 103.29 103.24 103.29 3.2K
10:10 103.35 103.35 103.35 103.35 0.2K
10:11 103.35 103.35 103.16 103.30 4.0K
10:13 103.34 103.34 103.29 103.31 4.0K
10:15 103.32 103.46 103.32 103.43 14.1K
10:16 103.44 103.44 103.44 103.44 1.3K
10:17 103.46 103.46 103.46 103.46 0.2K
10:18 103.56 103.59 103.56 103.59 3.1K
10:19 103.51 103.54 103.51 103.51 6.7K
10:20 103.48 103.54 103.48 103.54 1.3K
10:21 103.50 103.50 103.50 103.50 2.2K
10:22 103.47 103.47 103.47 103.47 4.7K
10:23 103.40 103.43 103.40 103.43 1.1K
10:24 103.43 103.43 103.43 103.43 0.5K
10:25 103.41 103.41 103.41 103.41 0.9K
10:26 103.38 103.38 103.38 103.38 0.4K
10:27 103.39 103.53 103.36 103.53 5.6K
10:28 103.53 103.53 103.45 103.45 0.8K
10:29 103.50 103.55 103.50 103.55 1.4K
10:30 103.57 103.57 103.55 103.57 12.8K
10:31 103.57 103.57 103.57 103.57 0.8K
10:32 103.55 103.55 103.55 103.55 1.5K
10:33 103.52 103.52 103.49 103.49 1.8K
10:34 103.49 103.54 103.49 103.54 1.7K
10:35 103.50 103.54 103.45 103.45 3.3K
10:36 103.43 103.43 103.43 103.43 0.5K
10:38 103.43 103.47 103.43 103.47 4.0K
10:40 103.39 103.39 103.35 103.35 4.2K
10:41 103.39 103.39 103.35 103.35 0.4K
10:42 103.35 103.46 103.35 103.46 2.0K
10:43 103.49 103.49 103.49 103.49 1.8K
10:44 103.50 103.50 103.50 103.50 2.1K
10:45 103.44 103.44 103.44 103.44 0.1K
10:46 103.44 103.44 103.44 103.44 0.5K
10:47 103.45 103.45 103.45 103.45 0.5K
10:48 103.41 103.47 103.41 103.44 2.5K
10:49 103.43 103.43 103.40 103.40 1.8K
10:50 103.44 103.47 103.44 103.47 1.9K
10:51 103.48 103.53 103.48 103.50 2.5K
10:52 103.50 103.50 103.50 103.50 0.2K
10:53 103.50 103.56 103.50 103.54 6.0K
10:54 103.53 103.59 103.53 103.59 3.1K
10:55 103.60 103.60 103.57 103.57 2.7K
10:56 103.59 103.59 103.53 103.53 3.6K
10:57 103.49 103.49 103.41 103.41 2.7K
11:00 103.38 103.41 103.38 103.41 4.8K
11:01 103.46 103.56 103.46 103.56 3.2K
11:02 103.58 103.62 103.58 103.58 2.7K
11:03 103.58 103.58 103.51 103.54 5.1K
11:04 103.54 103.54 103.54 103.54 0.9K
11:05 103.52 103.52 103.52 103.52 3.6K
11:06 103.47 103.48 103.45 103.45 2.5K
11:07 103.43 103.44 103.43 103.44 4.5K
11:08 103.44 103.47 103.44 103.46 4.8K
11:09 103.47 103.52 103.44 103.52 2.6K
11:10 103.49 103.49 103.39 103.39 16.0K
11:11 103.44 103.44 103.38 103.44 5.7K
11:12 103.45 103.45 103.42 103.44 0.6K
11:13 103.48 103.48 103.45 103.46 0.8K
11:14 103.46 103.59 103.46 103.59 3.0K
11:15 103.55 103.59 103.54 103.58 1.0K
11:16 103.58 103.58 103.58 103.58 1.0K
11:17 103.70 103.70 103.70 103.70 0.8K
11:18 103.73 103.78 103.73 103.78 0.8K
11:19 103.79 103.79 103.79 103.79 0.6K
11:20 103.72 103.72 103.72 103.72 1.1K
11:21 103.71 103.71 103.66 103.71 3.0K
11:22 103.74 103.74 103.73 103.73 1.4K
11:23 103.78 103.78 103.78 103.78 0.4K
11:24 103.78 103.78 103.77 103.77 1.3K
11:26 103.90 103.90 103.90 103.90 0.5K
11:27 103.89 103.95 103.89 103.95 1.7K
11:29 103.78 103.78 103.78 103.78 2.3K
11:30 103.82 103.82 103.82 103.82 0.8K
11:32 103.76 103.76 103.75 103.75 1.7K
11:33 103.82 103.82 103.80 103.80 0.9K
11:34 103.75 103.78 103.75 103.78 0.6K
11:35 103.80 103.83 103.80 103.83 1.3K
11:36 103.84 103.84 103.79 103.83 1.2K
11:38 103.79 103.81 103.79 103.81 0.4K
11:39 103.76 103.76 103.75 103.75 2.4K
11:40 103.74 103.79 103.74 103.79 1.5K
11:42 103.82 103.82 103.82 103.82 1.0K
11:44 103.78 103.78 103.78 103.78 0.4K
11:45 103.76 103.80 103.76 103.80 1.4K
11:46 103.81 103.84 103.81 103.84 1.5K
11:47 103.77 103.77 103.77 103.77 0.4K
11:48 103.77 103.77 103.77 103.77 1.0K
11:49 103.76 103.76 103.67 103.67 31.1K
11:50 103.70 103.70 103.64 103.64 2.9K
11:51 103.60 103.63 103.60 103.63 1.4K
11:52 103.61 103.63 103.61 103.63 2.9K
11:53 103.63 103.63 103.63 103.63 0.7K
11:55 103.61 103.61 103.61 103.61 0.8K
11:56 103.62 103.68 103.62 103.68 1.7K
11:57 103.65 103.65 103.65 103.65 0.3K
11:59 103.64 103.70 103.64 103.70 1.7K
12:00 103.68 103.68 103.68 103.68 0.7K
12:01 103.70 103.72 103.69 103.72 13.1K
12:02 103.71 103.71 103.54 103.54 15.9K
12:03 103.57 103.57 103.57 103.57 1.6K
12:04 103.57 103.60 103.57 103.60 0.6K
12:05 103.63 103.71 103.63 103.71 15.7K
12:08 103.64 103.64 103.58 103.58 2.2K
12:09 103.55 103.56 103.55 103.56 2.5K
12:10 103.56 103.60 103.55 103.59 4.5K
12:11 103.59 103.59 103.56 103.56 1.1K
12:12 103.57 103.57 103.57 103.57 0.3K
12:13 103.57 103.57 103.53 103.57 3.5K
12:14 103.61 103.66 103.61 103.66 4.1K
12:15 103.66 103.66 103.62 103.63 1.7K
12:16 103.68 103.74 103.68 103.73 6.6K
12:17 103.73 103.75 103.72 103.72 2.7K
12:18 103.72 103.73 103.72 103.73 2.8K
12:19 103.73 103.73 103.71 103.71 1.4K
12:21 103.72 103.72 103.72 103.72 0.5K
12:22 103.76 103.76 103.76 103.76 2.2K
12:23 103.76 103.76 103.76 103.76 2.1K
12:25 103.74 103.74 103.74 103.74 0.6K
12:26 103.74 103.78 103.74 103.78 1.6K
12:28 103.78 103.78 103.78 103.78 3.2K
12:30 103.75 103.75 103.75 103.75 0.8K
12:31 103.75 103.75 103.67 103.67 3.4K
12:32 103.68 103.68 103.65 103.65 4.1K
12:34 103.65 103.67 103.65 103.67 1.0K
12:36 103.64 103.64 103.64 103.64 0.7K
12:37 103.64 103.67 103.64 103.67 0.4K
12:38 103.65 103.65 103.65 103.65 0.6K
12:39 103.69 103.70 103.69 103.70 1.8K
12:40 103.72 103.72 103.72 103.72 0.7K
12:41 103.68 103.68 103.67 103.67 1.4K
12:43 103.67 103.67 103.60 103.60 3.6K
12:48 103.58 103.58 103.58 103.58 0.1K
12:49 103.61 103.61 103.60 103.60 1.9K
12:50 103.60 103.66 103.60 103.66 4.1K
12:51 103.68 103.68 103.68 103.68 1.9K
12:53 103.69 103.69 103.65 103.65 0.5K
12:54 103.65 103.65 103.65 103.65 0.6K
12:57 103.63 103.66 103.63 103.66 2.0K
12:59 103.71 103.71 103.71 103.71 1.4K
13:00 103.65 103.65 103.61 103.61 2.1K
13:01 103.60 103.60 103.60 103.60 0.8K
13:02 103.64 103.64 103.64 103.64 0.4K
13:03 103.68 103.68 103.68 103.68 0.4K
13:04 103.73 103.73 103.70 103.72 5.8K
13:05 103.71 103.71 103.67 103.67 1.1K
13:07 103.61 103.61 103.61 103.61 1.9K
13:08 103.58 103.58 103.58 103.58 1.9K
13:10 103.62 103.66 103.62 103.66 1.9K
13:12 103.66 103.69 103.66 103.69 0.7K
13:13 103.69 103.69 103.69 103.69 0.4K
13:14 103.69 103.69 103.67 103.67 4.4K
13:15 103.68 103.68 103.60 103.60 3.0K
13:16 103.64 103.65 103.57 103.57 1.2K
13:17 103.59 103.59 103.54 103.54 1.1K
13:18 103.56 103.56 103.48 103.48 6.7K
13:23 103.54 103.54 103.54 103.54 0.8K
13:25 103.54 103.62 103.54 103.62 2.5K
13:26 103.60 103.60 103.60 103.60 1.0K
13:28 103.59 103.59 103.58 103.58 1.6K
13:29 103.59 103.64 103.59 103.63 2.8K
13:30 103.65 103.65 103.62 103.62 0.8K
13:31 103.61 103.64 103.60 103.63 2.3K
13:32 103.61 103.61 103.61 103.61 0.7K
13:33 103.61 103.62 103.61 103.62 0.4K
13:34 103.63 103.63 103.63 103.63 0.9K
13:35 103.62 103.62 103.62 103.62 0.4K
13:36 103.62 103.62 103.62 103.62 0.5K
13:37 103.62 103.66 103.62 103.66 4.7K
13:38 103.66 103.66 103.65 103.66 1.2K
13:39 103.65 103.66 103.65 103.66 0.5K
13:40 103.67 103.71 103.67 103.71 3.1K
13:42 103.72 103.72 103.72 103.72 0.2K
13:43 103.72 103.72 103.72 103.72 0.3K
13:44 103.71 103.71 103.65 103.65 3.1K
13:45 103.65 103.70 103.65 103.70 0.8K
13:46 103.72 103.72 103.72 103.72 1.2K
13:47 103.75 103.75 103.75 103.75 0.9K
13:48 103.73 103.73 103.73 103.73 0.2K
13:49 103.73 103.78 103.73 103.78 1.9K
13:50 103.77 103.77 103.75 103.75 1.0K
13:51 103.75 103.75 103.73 103.73 1.5K
13:53 103.75 103.75 103.75 103.75 0.4K
13:54 103.74 103.74 103.68 103.72 1.9K
13:55 103.72 103.74 103.72 103.74 0.7K
13:56 103.76 103.76 103.76 103.76 0.4K
13:58 103.75 103.78 103.75 103.78 0.6K
13:59 103.76 103.76 103.76 103.76 0.5K
14:00 103.81 103.81 103.81 103.81 2.8K
14:01 103.86 103.88 103.86 103.88 2.0K
14:02 103.84 103.88 103.84 103.88 1.9K
14:03 103.87 103.87 103.87 103.87 0.8K
14:04 103.88 103.90 103.88 103.90 2.8K
14:06 103.88 103.88 103.88 103.88 1.8K
14:07 103.79 103.79 103.77 103.77 1.7K
14:08 103.74 103.75 103.74 103.75 0.3K
14:09 103.73 103.73 103.68 103.68 4.3K
14:10 103.70 103.76 103.70 103.76 3.9K
14:11 103.79 103.81 103.79 103.81 1.3K
14:12 103.81 103.81 103.80 103.80 1.4K
14:16 103.83 103.83 103.83 103.83 2.0K
14:17 103.75 103.75 103.75 103.75 1.5K
14:20 103.75 103.76 103.75 103.76 0.4K
14:21 103.75 103.76 103.74 103.76 1.6K
14:22 103.75 103.77 103.74 103.77 1.0K
14:23 103.74 103.74 103.73 103.73 1.4K
14:24 103.73 103.80 103.73 103.80 4.2K
14:25 103.80 103.80 103.80 103.80 1.2K
14:27 103.80 103.80 103.80 103.80 2.2K
14:29 103.76 103.76 103.76 103.76 0.1K
14:30 103.76 103.76 103.76 103.76 0.4K
14:31 103.74 103.74 103.71 103.73 2.1K
14:32 103.70 103.72 103.70 103.72 1.4K
14:33 103.70 103.75 103.70 103.75 4.0K
14:34 103.73 103.73 103.73 103.73 1.7K
14:36 103.75 103.76 103.75 103.76 1.2K
14:37 103.77 103.77 103.71 103.72 3.2K
14:38 103.74 103.74 103.74 103.74 1.0K
14:39 103.72 103.72 103.72 103.72 0.4K
14:40 103.74 103.74 103.74 103.74 0.7K
14:41 103.71 103.71 103.71 103.71 2.4K
14:42 103.71 103.71 103.69 103.69 0.9K
14:43 103.70 103.71 103.70 103.70 2.0K
14:44 103.72 103.72 103.72 103.72 0.9K
14:45 103.72 103.73 103.72 103.73 1.5K
14:46 103.73 103.73 103.72 103.72 2.5K
14:47 103.70 103.70 103.68 103.68 2.8K
14:48 103.73 103.73 103.72 103.73 5.9K
14:49 103.80 103.82 103.80 103.82 1.9K
14:50 103.88 103.88 103.88 103.88 1.1K
14:52 103.87 103.87 103.87 103.87 1.2K
14:53 103.85 103.85 103.85 103.85 1.3K
14:54 103.81 103.84 103.81 103.84 1.4K
14:55 103.80 103.80 103.80 103.80 0.4K
14:56 103.78 103.78 103.74 103.78 2.4K
14:57 103.80 103.80 103.78 103.78 1.2K
14:58 103.79 103.79 103.77 103.77 1.1K
14:59 103.77 103.81 103.77 103.81 2.0K
15:00 103.82 103.85 103.82 103.85 1.9K
15:01 103.83 103.86 103.83 103.85 2.3K
15:02 103.82 103.82 103.82 103.82 2.1K
15:03 103.85 103.85 103.84 103.84 4.5K
15:04 103.88 103.88 103.88 103.88 1.3K
15:06 103.87 103.87 103.85 103.85 1.6K
15:07 103.85 103.85 103.82 103.82 3.2K
15:08 103.82 103.82 103.82 103.82 1.9K
15:10 103.81 103.85 103.81 103.85 3.5K
15:11 103.84 103.84 103.84 103.84 1.4K
15:13 103.83 103.83 103.82 103.82 2.4K
15:14 103.79 103.85 103.79 103.85 4.6K
15:15 103.86 103.92 103.86 103.92 3.6K
15:16 103.91 103.92 103.91 103.92 1.5K
15:17 103.94 103.95 103.94 103.95 0.5K
15:18 103.95 103.98 103.95 103.98 2.8K
15:19 103.94 103.96 103.94 103.96 1.9K
15:20 103.93 103.94 103.93 103.94 2.5K
15:21 104.00 104.00 103.97 103.97 1.4K
15:22 103.97 103.97 103.93 103.93 1.7K
15:23 103.91 103.91 103.88 103.90 3.2K
15:24 103.88 103.88 103.88 103.88 0.7K
15:25 103.90 103.92 103.90 103.92 2.7K
15:26 103.90 103.96 103.90 103.96 4.1K
15:27 104.00 104.00 103.96 103.96 3.6K
15:28 103.98 103.99 103.98 103.99 2.8K
15:29 104.00 104.01 104.00 104.01 1.4K
15:30 104.02 104.07 104.02 104.06 3.9K
15:31 104.07 104.07 104.03 104.05 2.8K
15:32 104.05 104.05 104.02 104.02 2.2K
15:33 104.07 104.07 104.02 104.07 2.2K
15:34 104.08 104.13 104.08 104.13 5.5K
15:35 104.13 104.15 104.13 104.15 2.4K
15:36 104.17 104.21 104.16 104.21 4.3K
15:37 104.25 104.25 104.25 104.25 1.1K
15:38 104.25 104.25 104.21 104.25 2.5K
15:39 104.24 104.24 104.17 104.17 4.5K
15:40 104.20 104.20 104.20 104.20 1.7K
15:41 104.19 104.20 104.15 104.15 4.9K
15:42 104.15 104.15 104.13 104.15 3.8K
15:43 104.18 104.18 104.14 104.16 4.2K
15:44 104.15 104.18 104.13 104.15 2.5K
15:45 104.16 104.23 104.16 104.21 6.5K
15:46 104.20 104.21 104.20 104.20 7.8K
15:47 104.23 104.27 104.23 104.27 4.1K
15:48 104.31 104.35 104.31 104.35 7.2K
15:49 104.35 104.35 104.34 104.35 4.5K
15:50 104.43 104.49 104.42 104.42 9.9K
15:51 104.39 104.39 104.33 104.35 6.4K
15:52 104.33 104.33 104.27 104.28 5.0K
15:53 104.34 104.35 104.32 104.35 6.4K
15:54 104.35 104.35 104.25 104.29 10.7K
15:55 104.29 104.29 104.20 104.20 16.0K
15:56 104.18 104.20 104.17 104.19 14.2K
15:57 104.18 104.21 104.18 104.20 13.0K
15:58 104.18 104.23 104.18 104.20 23.2K
15:59 104.21 104.26 104.20 104.26 263.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available