Zimmer Biomet (ZBH)

ZBH
🏛️ Estados Unidos →
98.50
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 97.95 98.67 97.52 98.50 1.2M
2025-09-29 98.06 98.52 96.60 98.28 0.9M
2025-09-26 97.31 98.52 97.00 98.24 0.9M
2025-09-25 98.06 98.38 96.22 96.97 1.1M
2025-09-24 99.72 100.30 98.75 98.98 1.4M
2025-09-23 101.66 103.60 99.86 100.29 1.4M
2025-09-22 99.40 102.10 99.01 101.74 1.5M
2025-09-19 101.15 101.45 99.71 100.09 4.2M
2025-09-18 100.74 101.30 98.45 100.21 1.3M
2025-09-17 99.45 101.65 99.14 99.92 1.6M
2025-09-16 100.25 100.69 98.67 99.12 1.7M
2025-09-15 103.16 103.50 100.77 100.96 1.0M
2025-09-12 103.67 104.10 102.90 103.08 0.9M
2025-09-11 102.31 104.49 101.95 104.26 1.1M
2025-09-10 103.21 104.07 102.16 102.30 1.6M
2025-09-09 104.01 104.76 103.69 103.85 1.3M
2025-09-08 105.40 105.50 103.28 104.71 1.8M
2025-09-05 104.77 106.20 104.49 105.73 1.2M
2025-09-04 104.99 105.34 104.09 104.76 1.0M
2025-09-03 104.38 105.08 103.73 105.04 1.1M
2025-09-02 105.72 106.11 104.56 105.01 1.0M
2025-08-29 105.19 106.16 105.05 106.10 0.7M
2025-08-28 106.34 106.59 104.19 105.06 1.1M
2025-08-27 107.17 107.85 106.25 106.79 0.8M
2025-08-26 107.01 108.29 106.75 107.54 1.8M
2025-08-25 108.00 108.23 106.63 107.32 1.5M
2025-08-22 105.25 107.77 104.85 107.71 1.1M
2025-08-21 105.09 105.46 104.13 104.42 1.3M
2025-08-20 104.54 106.67 104.35 105.71 1.8M
2025-08-19 102.04 104.85 101.79 104.31 1.3M
2025-08-18 102.84 103.61 102.31 102.56 1.1M
2025-08-15 102.48 103.20 101.72 102.75 1.1M
2025-08-14 102.52 102.65 101.56 102.12 1.5M
2025-08-13 102.16 103.57 101.75 103.22 1.3M
2025-08-12 100.10 102.27 99.56 101.82 1.9M
2025-08-11 99.54 100.57 98.78 100.02 1.8M
2025-08-08 98.98 99.38 96.66 99.26 2.5M
2025-08-07 95.89 101.93 95.00 98.43 4.2M
2025-08-06 91.81 92.41 90.67 91.15 2.1M
2025-08-05 92.73 93.04 91.56 92.05 1.9M
2025-08-04 90.50 92.66 90.11 92.40 1.9M
2025-08-01 91.52 91.79 89.33 90.62 2.3M
2025-07-31 92.06 93.20 91.56 91.65 1.8M
2025-07-30 94.70 94.98 92.81 93.32 1.8M
2025-07-29 95.63 96.39 94.79 94.95 1.4M
2025-07-28 96.91 97.16 95.74 95.98 1.2M
2025-07-25 96.78 97.76 96.42 97.55 1.1M
2025-07-24 97.25 97.77 96.78 96.87 1.2M
2025-07-23 97.17 97.92 95.88 97.33 2.0M
2025-07-22 92.95 96.79 92.58 96.52 1.9M
2025-07-21 93.32 94.57 92.59 92.59 1.1M
2025-07-18 95.39 95.60 93.13 93.19 1.3M
2025-07-17 93.60 95.01 92.97 94.90 2.5M
2025-07-16 94.61 94.86 93.15 94.22 1.5M
2025-07-15 95.95 95.95 93.25 94.03 2.4M
2025-07-14 94.14 94.82 93.15 93.86 2.0M
2025-07-11 94.21 94.61 93.03 93.79 1.6M
2025-07-10 94.74 96.92 93.95 95.15 2.3M
2025-07-09 93.56 95.38 92.71 95.20 2.8M
2025-07-08 92.34 94.13 92.24 93.47 1.5M
2025-07-07 93.31 93.76 92.13 92.57 2.0M
2025-07-03 93.55 94.05 93.24 93.67 0.9M
2025-07-02 94.18 94.46 92.96 93.50 1.6M
2025-07-01 90.87 94.78 90.76 94.06 1.9M
2025-06-30 91.32 91.61 90.60 91.21 1.2M
2025-06-27 91.79 92.64 90.80 91.46 5.3M
2025-06-26 92.67 92.83 90.61 91.74 2.8M
2025-06-25 91.88 92.99 91.75 92.79 2.5M
2025-06-24 91.72 92.65 90.91 92.34 1.8M
2025-06-23 90.79 91.66 89.85 91.50 1.7M
2025-06-20 90.94 91.49 90.55 91.22 4.1M
2025-06-18 90.26 91.10 89.66 90.55 1.9M
2025-06-17 91.23 91.99 90.09 90.21 1.7M
2025-06-16 91.42 92.37 90.36 92.16 2.2M
2025-06-13 92.25 93.30 91.13 91.28 1.4M
2025-06-12 94.01 94.31 92.97 93.26 1.1M
2025-06-11 95.00 95.35 93.84 94.24 1.2M
2025-06-10 93.44 94.95 92.71 94.92 1.3M
2025-06-09 92.54 94.10 91.62 92.83 2.0M
2025-06-06 92.58 92.98 91.97 92.38 1.0M
2025-06-05 91.79 92.70 91.40 91.92 1.3M
2025-06-04 92.01 92.27 91.27 91.46 1.5M
2025-06-03 90.53 92.40 89.22 91.85 1.4M
2025-06-02 91.54 92.03 90.60 91.11 1.6M
2025-05-30 92.94 93.04 91.44 92.17 3.5M
2025-05-29 92.37 93.34 91.73 93.34 1.7M
2025-05-28 94.05 94.50 92.10 92.29 1.5M
2025-05-27 93.60 94.64 93.34 94.21 3.9M
2025-05-23 90.82 94.00 90.20 92.64 3.1M
2025-05-22 92.16 93.05 91.00 91.67 2.1M
2025-05-21 94.68 95.12 92.49 92.74 4.0M
2025-05-20 95.50 96.27 94.92 95.35 2.3M
2025-05-19 95.96 96.18 94.41 95.77 2.1M
2025-05-16 97.10 97.56 96.36 96.95 2.3M
2025-05-15 95.59 96.87 95.14 96.73 2.5M
2025-05-14 96.88 97.51 95.00 95.33 3.6M
2025-05-13 97.99 98.23 96.36 97.49 2.3M
2025-05-12 96.64 99.88 96.64 98.22 3.2M
2025-05-09 95.08 96.58 94.36 95.21 3.4M
2025-05-08 94.38 95.96 93.58 95.11 2.9M
2025-05-07 92.85 94.45 92.34 94.13 2.7M
2025-05-06 90.48 92.91 90.09 92.27 4.2M
2025-05-05 99.59 99.82 89.92 90.48 7.1M
2025-05-02 102.78 103.03 101.07 102.38 3.3M
2025-05-01 102.66 103.27 100.68 101.82 1.4M
2025-04-30 102.73 103.20 101.25 103.05 1.4M
2025-04-29 101.63 103.28 101.10 102.79 0.9M
2025-04-28 101.69 102.18 100.88 101.76 1.3M
2025-04-25 101.43 102.63 100.39 101.51 1.7M
2025-04-24 99.89 101.55 99.15 101.50 2.0M
2025-04-23 98.14 101.00 98.14 99.45 1.6M
2025-04-22 96.95 97.65 95.84 97.44 1.4M
2025-04-21 97.50 97.75 93.10 96.17 2.3M
2025-04-17 97.00 98.42 96.82 97.92 4.4M
2025-04-16 97.83 98.71 96.58 96.94 1.8M
2025-04-15 102.13 102.14 97.19 97.27 2.3M
2025-04-14 102.79 103.34 100.97 101.97 2.2M
2025-04-11 102.65 102.94 99.00 102.35 2.3M
2025-04-10 103.58 103.58 99.69 102.26 3.1M
2025-04-09 100.69 104.68 98.91 103.44 5.7M
2025-04-08 106.53 107.00 101.18 102.79 2.0M
2025-04-07 105.36 108.51 101.77 104.84 2.4M
2025-04-04 110.61 113.53 107.27 107.34 3.9M
2025-04-03 111.83 114.44 111.41 112.66 2.9M
2025-04-02 111.86 112.97 110.85 112.50 1.1M
2025-04-01 112.05 113.32 111.76 112.37 1.4M
2025-03-31 111.37 113.64 111.37 113.18 1.3M
2025-03-28 112.08 113.08 111.92 112.26 1.1M
2025-03-27 110.77 112.56 110.45 112.15 1.1M
2025-03-26 110.49 112.00 109.86 110.64 1.3M
2025-03-25 111.58 112.31 109.33 110.38 1.3M
2025-03-24 110.93 112.28 110.69 111.24 1.0M
2025-03-21 111.00 111.67 109.84 110.73 2.9M
2025-03-20 112.65 112.84 111.63 111.78 1.4M
2025-03-19 112.47 113.91 111.69 112.91 1.9M
2025-03-18 111.66 113.94 111.35 112.88 1.6M
2025-03-17 109.95 112.94 109.05 111.79 2.4M
2025-03-14 107.12 110.32 106.40 109.97 2.3M
2025-03-13 104.43 107.74 104.10 107.57 2.1M
2025-03-12 106.40 106.52 103.44 104.03 2.1M
2025-03-11 110.01 110.17 107.03 107.34 2.2M
2025-03-10 107.69 111.95 107.40 110.65 3.5M
2025-03-07 104.57 108.58 104.35 107.99 1.8M
2025-03-06 104.32 105.84 103.88 105.32 1.1M
2025-03-05 103.85 105.72 103.21 104.75 2.5M
2025-03-04 105.48 105.70 103.65 103.99 1.2M
2025-03-03 105.00 106.93 105.00 105.38 1.7M
2025-02-28 104.81 105.56 102.42 104.32 2.8M
2025-02-27 104.07 105.24 103.89 104.05 1.3M
2025-02-26 106.80 107.58 103.94 104.92 1.7M
2025-02-25 106.10 107.64 105.57 107.35 1.7M
2025-02-24 104.52 106.57 103.80 105.98 1.8M
2025-02-21 103.16 105.10 102.86 104.83 2.1M
2025-02-20 103.43 104.14 102.79 103.63 1.4M
2025-02-19 101.86 103.48 101.26 103.34 2.2M
2025-02-18 100.09 102.57 99.43 102.18 1.8M
2025-02-14 100.64 101.89 100.15 100.52 2.1M
2025-02-13 99.03 100.68 98.71 99.91 2.1M
2025-02-12 98.41 99.50 97.69 98.99 2.5M
2025-02-11 99.63 100.39 98.94 98.98 2.1M
2025-02-10 101.57 101.57 99.67 100.42 2.5M
2025-02-07 102.94 103.30 99.93 100.93 2.8M
2025-02-06 104.00 107.96 102.33 102.69 3.8M
2025-02-05 108.33 108.88 107.70 108.25 1.5M
2025-02-04 108.15 108.82 107.69 107.80 1.2M
2025-02-03 108.00 108.89 106.27 108.16 1.9M
2025-01-31 110.26 111.05 109.06 109.48 1.3M
2025-01-30 111.72 112.55 110.52 110.62 1.3M
2025-01-29 112.01 112.25 109.51 111.05 1.8M
2025-01-28 113.00 113.84 111.84 111.86 1.5M
2025-01-27 111.78 112.67 110.29 112.58 2.0M
2025-01-24 110.71 112.18 110.41 110.81 1.9M
2025-01-23 112.14 112.14 109.18 111.01 2.1M
2025-01-22 110.25 111.15 109.52 109.72 2.3M
2025-01-21 110.04 111.10 109.48 110.52 2.9M
2025-01-17 108.99 109.97 108.47 109.56 1.1M
2025-01-16 106.19 109.34 106.19 108.94 1.3M
2025-01-15 104.98 106.54 103.95 106.51 1.8M
2025-01-14 105.50 105.80 103.87 104.71 1.5M
2025-01-13 104.75 105.71 103.14 105.49 1.6M
2025-01-10 102.00 105.69 101.52 104.54 2.7M
2025-01-08 102.92 103.34 100.67 101.54 2.4M
2025-01-07 104.21 105.29 102.78 103.13 1.6M
2025-01-06 103.89 105.30 103.52 103.56 1.8M
2025-01-03 104.52 104.60 102.98 104.47 1.3M
2025-01-02 106.47 106.63 104.31 104.46 0.8M