Mercados españoles cerrados en 7 hrs 1 min

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
121,30-0,77 (-0,63%)
Al cierre: 04:00PM EDT
120,00 -1,30 (-1,07%)
Antes de la apertura: 04:12AM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 2024122,87122,87120,04121,30121,301.521.600
16 abr 2024123,96124,32121,40122,07122,071.628.500
15 abr 2024126,00127,32123,96124,00124,001.052.800
12 abr 2024126,40127,10123,71124,48124,481.048.600
11 abr 2024128,55128,55126,98127,52127,521.086.600
10 abr 2024127,81127,94126,39127,72127,72823.300
09 abr 2024127,36129,50126,55129,40129,401.203.700
08 abr 2024127,31127,63126,59126,69126,691.106.400
05 abr 2024127,53128,07126,15127,33127,33791.700
04 abr 2024130,89130,89127,43127,56127,561.032.900
03 abr 2024128,50130,50128,50130,01130,011.369.900
02 abr 2024129,25129,30127,57128,47128,471.057.000
01 abr 2024131,61131,61129,68129,75129,75745.000
28 mar 2024132,93133,90131,60131,98131,981.425.300
27 mar 2024128,52132,63128,51132,61132,611.806.700
27 mar 20240.24 Dividendo
26 mar 2024128,37128,61127,85127,87127,631.080.400
25 mar 2024127,92128,48127,61127,91127,671.242.400
22 mar 2024127,27127,65125,88127,20126,961.419.200
21 mar 2024126,99127,50126,14127,07126,83747.000
20 mar 2024126,24127,35125,88126,53126,291.069.200
19 mar 2024126,00126,75124,91126,66126,42949.300
18 mar 2024125,27126,31125,10125,96125,72972.300
15 mar 2024124,38125,68124,38125,17124,942.672.400
14 mar 2024126,26126,94125,05125,73125,491.203.900
13 mar 2024128,24128,47126,47126,59126,35847.000
12 mar 2024127,62128,42127,12128,21127,971.073.000
11 mar 2024126,70128,36126,17128,04127,801.079.800
08 mar 2024126,98128,15126,40126,74126,501.395.200
07 mar 2024126,63128,14126,24127,36127,121.057.900
06 mar 2024125,02126,81124,83125,83125,59753.100
05 mar 2024125,92126,36124,42124,78124,551.308.300
04 mar 2024123,76126,47122,49125,51125,271.658.500
01 mar 2024124,05124,92123,64124,01123,78740.100
29 feb 2024124,22124,84122,90124,36124,132.415.800
28 feb 2024125,94126,00123,71124,13123,901.415.700
27 feb 2024126,62127,06126,08126,37126,13840.200
26 feb 2024128,87129,20126,86126,88126,641.659.700
23 feb 2024128,63129,51128,08129,18128,941.023.500
22 feb 2024128,00129,12127,08128,54128,301.410.600
21 feb 2024125,09128,85124,41128,35128,112.217.300
20 feb 2024124,94125,94122,58124,98124,751.388.800
16 feb 2024124,15125,96124,02124,71124,481.455.400
15 feb 2024122,16124,50122,16124,40124,171.571.100
14 feb 2024123,42124,18121,59121,84121,611.754.500
13 feb 2024125,00125,63122,31123,16122,931.317.600
12 feb 2024122,91126,02122,84125,85125,611.836.800
09 feb 2024123,90125,31121,17122,80122,573.355.600
08 feb 2024120,67124,53119,13123,04122,814.306.800
07 feb 2024127,86128,49127,24127,55127,312.073.600
06 feb 2024125,25127,62125,25127,60127,361.828.600
05 feb 2024126,08126,89125,15125,36125,121.180.000
02 feb 2024126,91127,40125,60126,32126,081.058.500
01 feb 2024125,43127,25124,14127,25127,011.434.500
31 ene 2024124,02127,45124,02125,60125,362.460.100
30 ene 2024122,87123,20121,90122,37122,141.448.600
29 ene 2024121,25122,93120,94122,92122,691.261.100
26 ene 2024122,84123,11121,57121,69121,46982.800
25 ene 2024119,98121,96119,98121,96121,731.127.600
24 ene 2024121,06121,31119,46120,52120,292.376.200
23 ene 2024124,27125,00120,43121,08120,851.996.300
22 ene 2024123,69124,16122,48122,59122,361.405.400
19 ene 2024123,92124,05122,02123,36123,131.562.900
18 ene 2024123,20124,54122,48123,83123,601.801.600
17 ene 2024122,03122,58121,16122,23122,001.128.400
16 ene 2024121,91122,69121,17122,64122,411.450.400
12 ene 2024123,69124,75122,35123,07122,841.735.800
11 ene 2024123,23124,81122,19122,38122,151.643.100
10 ene 2024121,70123,67121,62123,23123,001.680.000
09 ene 2024121,63124,27120,66121,87121,642.921.800
08 ene 2024120,63122,78120,52121,97121,741.427.600
05 ene 2024119,72121,30119,69119,98119,751.391.000
04 ene 2024119,90120,88119,40120,20119,972.099.400
03 ene 2024120,93121,30119,72120,47120,242.325.500
02 ene 2024121,02122,40120,72121,39121,161.087.400
29 dic 2023121,46122,40121,24121,70121,47849.600
28 dic 2023120,93122,08120,90121,63121,40662.200
27 dic 2023121,20121,79120,80121,13120,901.058.600
26 dic 2023120,22121,92120,20121,42121,191.870.700
26 dic 20230.24 Dividendo
22 dic 2023120,30121,09119,91120,56120,091.337.800
21 dic 2023120,57121,16119,09119,65119,191.971.100
20 dic 2023120,38120,45119,10120,00119,543.205.400
19 dic 2023118,71120,02118,51119,97119,511.508.900
18 dic 2023118,84119,31118,21118,80118,342.075.000
15 dic 2023118,00118,98117,31118,69118,234.073.900
14 dic 2023119,09120,33118,43118,53118,072.049.000
13 dic 2023117,34118,15116,50117,90117,442.301.300
12 dic 2023118,31118,31116,95117,45117,002.051.300
11 dic 2023117,17118,27116,96117,98117,522.066.300
08 dic 2023117,31117,76116,76117,30116,851.357.900
07 dic 2023116,56117,59115,59117,29116,841.141.300
06 dic 2023116,36116,59115,29116,13115,681.385.800
05 dic 2023116,36116,36114,64115,82115,371.028.400
04 dic 2023117,30118,87116,64116,89116,441.534.000
01 dic 2023117,31118,16115,90117,97117,511.503.100
30 nov 2023114,13116,49113,58116,31115,862.678.200
29 nov 2023113,50114,96113,27113,92113,481.311.200
28 nov 2023113,69113,77112,71113,09112,651.212.800
27 nov 2023113,08114,03112,84113,84113,401.301.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...