Mercados españoles abiertos en 4 hrs 44 min

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
117,61+0,70 (+0,60%)
Al cierre: 04:04PM EDT
117,61 +0,02 (+0,02%)
Después del cierre: 04:28PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2022118,32119,49115,53117,61117,61845.400
19 may 2022115,09117,58115,09116,91116,91800.200
18 may 2022118,00118,65116,09116,45116,451.216.800
17 may 2022116,96119,56116,35119,38119,381.069.200
16 may 2022114,79115,74114,24115,12115,12967.400
13 may 2022114,27116,26114,00115,07115,071.166.500
12 may 2022112,61114,56111,50113,10113,101.100.000
11 may 2022113,62116,42113,24113,42113,421.315.600
10 may 2022116,28116,71113,02114,17114,171.885.800
09 may 2022118,66119,82114,64115,00115,001.533.100
06 may 2022122,10122,15119,34120,33120,331.202.100
05 may 2022124,91126,18121,36122,54122,541.892.800
04 may 2022120,59126,79119,86126,32126,322.106.000
03 may 2022123,99125,78120,15120,68120,683.135.900
02 may 2022121,33122,53118,13120,65120,651.913.500
29 abr 2022123,30124,47120,40120,75120,751.205.600
28 abr 2022124,15124,91122,71124,61124,611.205.400
27 abr 2022123,69124,79122,51122,88122,881.206.400
26 abr 2022126,36127,65124,06124,15124,15825.300
25 abr 2022125,20127,91124,72127,81127,81952.800
22 abr 2022129,66129,90124,92125,70125,701.615.800
21 abr 2022134,96135,05131,61131,66131,661.315.200
20 abr 2022131,45134,19131,10133,85133,851.976.600
19 abr 2022126,07130,86126,03130,60130,602.137.000
18 abr 2022125,62127,18124,74125,23125,23976.000
14 abr 2022128,16128,75125,95126,00126,001.087.300
13 abr 2022126,05128,05125,81127,95127,951.037.300
12 abr 2022127,12128,14125,69126,64126,641.216.100
11 abr 2022129,10130,02126,46126,90126,90841.800
08 abr 2022129,93130,66129,09129,62129,621.107.600
07 abr 2022127,32129,93126,95129,91129,911.800.200
06 abr 2022128,39128,59125,78127,85127,852.057.700
05 abr 2022125,43129,30125,43129,13129,132.187.100
04 abr 2022126,93127,28124,66125,86125,861.349.700
01 abr 2022126,75128,54125,88127,73127,731.616.900
31 mar 2022128,42129,81127,84127,90127,901.363.100
30 mar 2022129,05129,90127,95128,69128,691.150.200
29 mar 2022126,84129,60126,84129,58129,581.712.200
28 mar 2022125,40126,04123,33125,68125,681.603.300
28 mar 20220.24 Dividendo
25 mar 2022124,61125,34123,82125,28125,041.129.700
24 mar 2022121,30125,89121,16124,15123,912.393.500
23 mar 2022119,79121,68117,86120,74120,512.420.000
22 mar 2022121,26121,73119,94120,48120,251.819.700
21 mar 2022120,73121,30120,06121,04120,811.444.100
18 mar 2022122,36122,82119,70120,77120,542.951.500
17 mar 2022120,98122,63120,17122,28122,051.830.200
16 mar 2022120,00122,30119,34121,99121,761.599.300
15 mar 2022119,31120,17118,01119,20118,971.269.000
14 mar 2022119,82120,68117,05117,69117,461.384.800
11 mar 2022120,27121,26118,18118,82118,592.031.200
10 mar 2022116,76119,42115,83119,34119,111.441.500
09 mar 2022117,97118,96117,07117,64117,411.201.900
08 mar 2022115,91117,96114,27115,75115,531.719.000
07 mar 2022120,28120,28115,72116,68116,461.654.900
04 mar 2022120,59121,16119,05120,44120,211.363.800
03 mar 2022123,72123,94121,18122,13121,901.504.100
02 mar 2022122,54124,30121,86122,69122,452.070.900
01 mar 2022124,77126,46121,08124,14123,907.107.800
01 mar 2022103:100 Split de acciones
28 feb 2022121,57123,70121,32123,49123,252.497.647
25 feb 2022120,56123,12118,99123,01122,771.641.614
24 feb 2022117,12119,98116,33119,88119,651.470.634
23 feb 2022119,89120,80118,34119,01118,781.475.990
22 feb 2022118,02120,73117,48119,39119,162.144.769
18 feb 2022116,35118,24116,35117,50117,271.234.352
17 feb 2022118,38118,38116,01116,48116,251.307.379
16 feb 2022117,90119,11116,17118,93118,701.778.604
15 feb 2022115,27118,72114,95118,58118,361.553.961
14 feb 2022113,19114,52112,20113,58113,361.146.699
11 feb 2022115,90116,96112,67112,83112,611.900.556
10 feb 2022115,58117,67114,85115,31115,092.519.071
09 feb 2022116,83118,64116,27116,55116,332.209.865
08 feb 2022105,62116,82105,31116,39116,174.657.660
07 feb 2022110,97115,43108,28108,42108,216.482.408
04 feb 2022117,48120,17117,00119,25119,021.807.547
03 feb 2022118,16118,84116,93117,74117,511.927.336
02 feb 2022117,70119,06115,83118,17117,942.534.933
01 feb 2022119,58120,60118,74120,38120,151.066.874
31 ene 2022116,50119,53115,96119,44119,211.487.217
28 ene 2022117,94118,25114,45117,37117,142.317.912
27 ene 2022118,23118,98116,85117,71117,481.933.928
26 ene 2022117,93119,56116,05116,98116,762.914.591
25 ene 2022117,83119,36115,50117,43117,202.417.410
24 ene 2022116,69120,10114,89120,05119,822.113.045
21 ene 2022119,26120,67117,64118,97118,743.061.366
20 ene 2022119,16123,30119,16119,46119,231.734.314
19 ene 2022119,93122,48119,59119,68119,451.795.084
18 ene 2022123,16123,52121,29122,67122,432.185.042
14 ene 2022123,16124,14121,13123,67123,431.446.738
13 ene 2022122,50125,76122,39124,34124,101.861.622
12 ene 2022124,33124,83120,41121,92121,691.902.307
11 ene 2022123,85125,33122,98124,64124,401.488.041
10 ene 2022123,63124,17121,84123,20122,971.942.065
07 ene 2022123,50125,69123,33124,42124,181.690.230
06 ene 2022127,08128,50124,93125,17124,931.088.813
05 ene 2022127,28129,70126,14126,22125,981.895.715
04 ene 2022125,15127,94124,51126,64126,401.400.800
03 ene 2022123,64126,16122,93125,37125,131.184.809
31 dic 2021124,23125,30123,30123,34123,10941.008
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...