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
09:30 103.83 103.83 103.83 103.83 31.5K
09:35 103.82 103.82 103.82 103.82 2.3K
09:37 103.94 103.94 103.84 103.84 1.4K
09:38 103.69 103.69 103.69 103.69 0.5K
09:39 104.05 104.05 103.98 104.05 1.9K
09:40 104.02 104.02 104.01 104.01 0.5K
09:41 103.94 103.94 103.93 103.93 3.1K
09:42 103.98 103.98 103.98 103.98 1.0K
09:43 104.02 104.02 103.99 103.99 4.7K
09:44 103.93 103.93 103.85 103.88 2.6K
09:45 103.75 103.75 103.65 103.75 5.3K
09:46 103.72 103.73 103.72 103.73 2.0K
09:48 104.07 104.07 104.07 104.07 0.6K
09:49 104.06 104.06 104.06 104.06 0.8K
09:50 103.94 103.94 103.94 103.94 1.7K
09:52 103.85 104.02 103.85 104.02 1.6K
09:53 104.01 104.01 104.01 104.01 0.4K
09:54 104.01 104.01 103.99 103.99 0.4K
09:55 104.00 104.04 103.95 104.04 1.6K
09:57 104.05 104.05 104.05 104.05 1.8K
09:58 104.05 104.09 104.05 104.09 1.8K
09:59 104.03 104.08 103.95 103.95 3.7K
10:00 103.88 103.88 103.88 103.88 0.8K
10:01 103.93 103.93 103.93 103.93 0.7K
10:02 103.95 103.95 103.95 103.95 0.4K
10:03 103.83 103.86 103.83 103.84 4.2K
10:04 103.84 103.87 103.84 103.87 1.1K
10:05 103.84 103.84 103.78 103.78 1.9K
10:06 103.80 103.80 103.80 103.80 1.3K
10:07 103.87 103.87 103.87 103.87 1.2K
10:08 103.86 103.91 103.86 103.86 1.5K
10:09 103.86 103.87 103.86 103.87 1.6K
10:10 103.84 103.84 103.84 103.84 0.9K
10:11 103.72 103.72 103.72 103.72 1.2K
10:13 103.78 103.78 103.78 103.78 1.4K
10:14 103.73 103.80 103.71 103.80 4.2K
10:15 103.73 103.73 103.73 103.73 0.6K
10:16 103.65 103.68 103.61 103.61 1.7K
10:17 103.67 103.67 103.56 103.56 2.2K
10:18 103.53 103.53 103.53 103.53 0.6K
10:19 103.51 103.51 103.51 103.51 0.6K
10:20 103.50 103.55 103.50 103.55 1.2K
10:21 103.47 103.47 103.47 103.47 1.3K
10:22 103.51 103.51 103.51 103.51 1.0K
10:24 103.50 103.50 103.50 103.50 0.8K
10:25 103.56 103.57 103.50 103.50 3.9K
10:30 103.40 103.40 103.40 103.40 1.8K
10:32 103.39 103.39 103.39 103.39 1.3K
10:34 103.34 103.34 103.34 103.34 0.9K
10:36 103.30 103.30 103.30 103.30 2.9K
10:38 103.27 103.27 103.27 103.27 1.0K
10:39 103.22 103.24 103.22 103.24 1.9K
10:43 103.20 103.20 103.20 103.20 1.8K
10:45 103.20 103.20 103.20 103.20 0.5K
10:46 103.21 103.21 103.16 103.16 1.6K
10:47 103.19 103.19 103.19 103.19 2.0K
10:48 103.21 103.21 103.21 103.21 0.7K
10:49 103.24 103.24 103.24 103.24 2.1K
10:50 103.20 103.21 103.18 103.21 2.1K
10:51 103.12 103.15 103.12 103.15 2.4K
10:53 103.13 103.13 103.09 103.09 1.3K
10:54 103.08 103.08 103.08 103.08 0.7K
10:55 103.07 103.13 103.07 103.13 2.7K
10:56 103.14 103.14 103.14 103.14 1.1K
10:57 103.12 103.12 103.11 103.11 0.5K
10:58 103.19 103.20 103.19 103.20 1.6K
10:59 103.20 103.20 103.20 103.20 1.0K
11:01 103.20 103.20 103.20 103.20 1.0K
11:03 103.26 103.26 103.24 103.26 0.8K
11:04 103.26 103.32 103.26 103.29 4.0K
11:05 103.26 103.26 103.26 103.26 2.4K
11:07 103.27 103.29 103.27 103.28 3.1K
11:08 103.31 103.31 103.31 103.31 4.0K
11:10 103.31 103.31 103.31 103.31 1.0K
11:12 103.31 103.34 103.26 103.34 5.3K
11:13 103.36 103.36 103.36 103.36 1.4K
11:14 103.36 103.36 103.36 103.36 0.6K
11:15 103.34 103.39 103.34 103.39 1.7K
11:16 103.35 103.40 103.35 103.40 4.8K
11:17 103.39 103.40 103.34 103.35 4.6K
11:18 103.38 103.38 103.38 103.38 0.4K
11:19 103.41 103.46 103.41 103.46 1.3K
11:21 103.48 103.51 103.48 103.51 2.8K
11:24 103.43 103.43 103.40 103.40 2.6K
11:25 103.38 103.38 103.38 103.38 2.2K
11:28 103.28 103.28 103.25 103.25 1.1K
11:29 103.25 103.25 103.20 103.20 2.0K
11:30 103.23 103.25 103.23 103.23 2.5K
11:31 103.23 103.23 103.23 103.23 0.9K
11:32 103.23 103.23 103.20 103.20 1.6K
11:33 103.14 103.14 103.14 103.14 0.8K
11:34 103.14 103.14 103.14 103.14 0.4K
11:35 103.13 103.13 103.13 103.13 1.1K
11:36 103.11 103.11 103.07 103.07 1.6K
11:38 103.04 103.04 103.02 103.02 2.5K
11:39 103.05 103.05 103.05 103.05 1.3K
11:40 103.04 103.10 103.04 103.10 2.0K
11:41 103.09 103.09 103.09 103.09 0.1K
11:42 103.10 103.15 103.10 103.15 2.0K
11:43 103.18 103.18 103.12 103.12 1.7K
11:44 103.14 103.14 103.14 103.14 0.1K
11:45 103.17 103.17 103.17 103.17 1.0K
11:46 103.18 103.18 103.18 103.18 1.4K
11:48 103.15 103.15 103.13 103.13 3.6K
11:49 103.16 103.17 103.16 103.17 2.3K
11:51 103.16 103.16 103.13 103.13 0.8K
11:52 103.13 103.13 103.07 103.07 2.6K
11:56 103.03 103.07 103.03 103.07 1.6K
11:57 103.08 103.08 103.06 103.06 0.9K
11:58 103.02 103.02 103.02 103.02 0.6K
11:59 103.01 103.01 103.01 103.01 1.1K
12:00 103.09 103.09 103.09 103.09 1.7K
12:02 103.13 103.13 103.13 103.13 0.6K
12:03 103.14 103.14 103.14 103.14 0.8K
12:04 103.18 103.18 103.18 103.18 0.5K
12:05 103.17 103.19 103.17 103.18 1.3K
12:06 103.11 103.13 103.11 103.13 1.8K
12:09 103.11 103.12 103.11 103.12 0.7K
12:10 103.10 103.10 103.10 103.10 0.7K
12:11 103.09 103.11 103.09 103.11 1.4K
12:12 103.11 103.11 103.05 103.05 1.4K
12:13 103.09 103.09 102.96 102.96 3.2K
12:14 102.93 102.95 102.93 102.95 1.0K
12:15 102.95 102.96 102.95 102.96 1.7K
12:17 102.97 103.01 102.97 103.01 1.5K
12:18 103.01 103.08 103.01 103.08 2.3K
12:19 103.13 103.13 103.13 103.13 1.0K
12:20 103.07 103.08 103.07 103.08 1.5K
12:23 103.04 103.04 103.04 103.04 0.2K
12:24 103.01 103.02 103.01 103.02 1.7K
12:25 103.03 103.03 103.03 103.03 0.8K
12:26 103.04 103.04 103.04 103.04 1.4K
12:28 103.01 103.01 102.99 102.99 1.3K
12:29 103.01 103.03 103.01 103.03 0.4K
12:30 103.05 103.05 103.05 103.05 1.4K
12:31 103.07 103.07 103.07 103.07 0.7K
12:32 103.04 103.04 103.04 103.04 1.4K
12:33 103.05 103.05 103.05 103.05 0.6K
12:34 103.05 103.05 103.05 103.05 1.1K
12:35 103.07 103.07 103.07 103.07 0.7K
12:37 103.07 103.07 103.05 103.05 0.4K
12:38 103.07 103.07 103.05 103.05 0.6K
12:39 103.07 103.07 103.06 103.06 1.7K
12:41 103.04 103.04 103.02 103.02 1.4K
12:42 103.02 103.02 103.02 103.02 1.2K
12:44 103.02 103.06 103.02 103.06 4.6K
12:47 103.12 103.12 103.12 103.12 0.2K
12:48 103.12 103.14 103.12 103.14 1.0K
12:49 103.12 103.12 103.12 103.12 0.9K
12:51 103.11 103.11 103.11 103.11 0.5K
12:52 103.10 103.10 103.10 103.10 2.3K
12:56 103.08 103.08 103.08 103.08 0.8K
13:00 103.04 103.04 103.04 103.04 2.1K
13:01 103.03 103.05 103.03 103.05 2.0K
13:04 103.05 103.05 103.04 103.04 1.1K
13:06 103.05 103.05 103.05 103.05 0.2K
13:07 103.04 103.04 103.04 103.04 0.8K
13:09 102.99 103.05 102.99 103.05 2.2K
13:11 103.07 103.07 103.07 103.07 0.3K
13:12 103.08 103.08 103.07 103.08 2.6K
13:13 103.10 103.13 103.10 103.13 1.9K
13:14 103.21 103.21 103.21 103.21 0.6K
13:15 103.20 103.21 103.20 103.21 2.2K
13:17 103.20 103.23 103.20 103.23 1.3K
13:18 103.24 103.24 103.24 103.24 0.9K
13:19 103.26 103.26 103.26 103.26 1.1K
13:20 103.26 103.26 103.23 103.23 2.5K
13:21 103.23 103.24 103.23 103.24 0.5K
13:22 103.23 103.25 103.23 103.23 1.1K
13:23 103.26 103.26 103.26 103.26 2.2K
13:24 103.26 103.27 103.26 103.26 1.7K
13:25 103.27 103.28 103.27 103.28 1.7K
13:27 103.26 103.26 103.26 103.26 0.7K
13:29 103.27 103.27 103.27 103.27 0.8K
13:30 103.24 103.24 103.24 103.24 0.5K
13:31 103.25 103.25 103.25 103.25 0.9K
13:32 103.26 103.26 103.26 103.26 4.1K
13:33 103.26 103.27 103.26 103.27 2.2K
13:35 103.28 103.32 103.28 103.32 2.9K
13:36 103.32 103.32 103.29 103.29 2.5K
13:39 103.32 103.32 103.32 103.32 1.9K
13:40 103.34 103.34 103.34 103.34 1.5K
13:42 103.34 103.34 103.34 103.34 1.5K
13:44 103.32 103.32 103.32 103.32 3.3K
13:49 103.33 103.33 103.30 103.30 4.1K
13:50 103.29 103.29 103.29 103.29 1.2K
13:52 103.28 103.28 103.28 103.28 0.1K
13:53 103.29 103.29 103.29 103.29 1.1K
13:54 103.30 103.30 103.30 103.30 3.2K
13:58 103.31 103.33 103.31 103.33 2.9K
13:59 103.32 103.33 103.32 103.33 1.1K
14:00 103.34 103.36 103.34 103.36 6.2K
14:05 103.36 103.36 103.36 103.36 0.4K
14:06 103.38 103.38 103.38 103.38 1.2K
14:07 103.42 103.42 103.42 103.42 1.8K
14:09 103.44 103.44 103.44 103.44 0.3K
14:10 103.45 103.45 103.45 103.45 0.8K
14:11 103.44 103.44 103.42 103.42 1.8K
14:12 103.41 103.41 103.41 103.41 3.0K
14:13 103.35 103.35 103.35 103.35 3.7K
14:15 103.32 103.33 103.32 103.33 1.5K
14:16 103.33 103.33 103.33 103.33 1.0K
14:17 103.35 103.35 103.35 103.35 2.0K
14:18 103.36 103.36 103.36 103.36 1.4K
14:19 103.39 103.40 103.39 103.40 0.9K
14:20 103.40 103.40 103.40 103.40 0.9K
14:21 103.41 103.41 103.33 103.33 2.4K
14:22 103.33 103.33 103.31 103.31 1.2K
14:23 103.30 103.30 103.30 103.30 0.6K
14:24 103.31 103.31 103.31 103.31 0.4K
14:25 103.33 103.33 103.33 103.33 0.8K
14:26 103.36 103.38 103.36 103.38 1.3K
14:27 103.38 103.38 103.38 103.38 1.4K
14:29 103.40 103.40 103.40 103.40 1.1K
14:31 103.43 103.44 103.42 103.42 1.5K
14:32 103.44 103.46 103.44 103.46 2.1K
14:33 103.47 103.49 103.47 103.49 2.6K
14:34 103.48 103.49 103.48 103.49 3.5K
14:35 103.49 103.49 103.49 103.49 0.5K
14:36 103.48 103.49 103.48 103.49 1.3K
14:37 103.47 103.47 103.44 103.46 3.4K
14:38 103.45 103.45 103.45 103.45 0.9K
14:39 103.43 103.43 103.43 103.43 2.3K
14:40 103.38 103.39 103.38 103.39 2.5K
14:41 103.40 103.40 103.40 103.40 0.7K
14:42 103.40 103.40 103.40 103.40 1.3K
14:43 103.39 103.39 103.39 103.39 0.5K
14:44 103.38 103.38 103.36 103.36 1.9K
14:45 103.38 103.38 103.37 103.38 1.8K
14:46 103.38 103.38 103.37 103.37 1.3K
14:47 103.39 103.39 103.36 103.37 1.4K
14:48 103.35 103.38 103.35 103.37 3.8K
14:49 103.36 103.43 103.36 103.43 3.3K
14:50 103.44 103.44 103.44 103.44 0.2K
14:51 103.44 103.44 103.44 103.44 1.7K
14:53 103.45 103.45 103.40 103.40 3.6K
14:54 103.37 103.37 103.37 103.37 1.5K
14:55 103.33 103.33 103.33 103.33 2.9K
14:57 103.25 103.29 103.25 103.29 3.6K
14:58 103.23 103.23 103.23 103.23 1.8K
15:00 103.22 103.22 103.17 103.17 1.6K
15:01 103.18 103.18 103.18 103.18 1.1K
15:02 103.18 103.20 103.18 103.20 1.7K
15:04 103.20 103.20 103.17 103.17 3.8K
15:06 103.16 103.16 103.13 103.13 1.5K
15:07 103.12 103.14 103.12 103.14 2.2K
15:08 103.13 103.13 103.13 103.13 0.7K
15:09 103.15 103.15 103.14 103.14 1.1K
15:10 103.16 103.19 103.16 103.17 2.4K
15:11 103.17 103.18 103.17 103.17 3.4K
15:12 103.16 103.16 103.16 103.16 1.8K
15:13 103.18 103.19 103.18 103.18 1.5K
15:14 103.22 103.22 103.22 103.22 1.5K
15:15 103.23 103.23 103.22 103.22 3.2K
15:16 103.21 103.21 103.21 103.21 0.1K
15:17 103.21 103.21 103.21 103.21 2.1K
15:18 103.18 103.18 103.18 103.18 2.4K
15:19 103.19 103.19 103.19 103.19 1.4K
15:20 103.20 103.20 103.14 103.14 1.6K
15:21 103.15 103.15 103.15 103.15 3.1K
15:23 103.11 103.11 103.11 103.11 0.6K
15:24 103.11 103.11 103.09 103.09 2.5K
15:25 103.08 103.09 103.08 103.08 4.1K
15:26 103.06 103.06 103.05 103.05 2.9K
15:27 103.05 103.05 103.05 103.05 2.4K
15:28 103.06 103.09 103.06 103.09 3.1K
15:29 103.09 103.13 103.09 103.12 7.0K
15:30 103.15 103.15 103.08 103.08 3.1K
15:31 103.07 103.11 103.07 103.11 1.9K
15:32 103.08 103.09 103.08 103.08 4.5K
15:33 103.08 103.08 103.07 103.07 1.3K
15:34 103.03 103.04 103.03 103.04 3.7K
15:35 102.99 103.01 102.99 103.01 3.4K
15:36 102.97 102.97 102.92 102.92 2.4K
15:37 102.91 102.96 102.91 102.93 3.5K
15:38 102.97 102.97 102.97 102.97 0.9K
15:39 102.94 102.94 102.92 102.92 1.2K
15:40 102.93 102.94 102.93 102.94 4.0K
15:41 102.92 102.92 102.90 102.91 3.5K
15:42 102.92 102.95 102.92 102.95 1.5K
15:43 102.96 103.02 102.96 103.02 3.2K
15:44 103.03 103.06 103.03 103.06 1.4K
15:45 103.08 103.14 103.08 103.14 2.3K
15:46 103.15 103.15 103.15 103.15 3.3K
15:47 103.17 103.17 103.12 103.12 5.0K
15:48 103.12 103.12 103.08 103.08 8.1K
15:49 103.11 103.19 103.11 103.19 4.6K
15:50 103.21 103.26 103.19 103.19 20.1K
15:51 103.19 103.22 103.17 103.19 11.8K
15:52 103.17 103.20 103.13 103.20 6.2K
15:53 103.24 103.27 103.24 103.26 5.8K
15:54 103.32 103.32 103.27 103.28 6.8K
15:55 103.27 103.27 103.16 103.18 18.0K
15:56 103.18 103.22 103.18 103.18 9.6K
15:57 103.15 103.17 103.14 103.14 10.3K
15:58 103.15 103.18 103.15 103.16 14.0K
15:59 103.15 103.15 103.08 103.08 232.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available