Mercados españoles abiertos en 8 hrs 5 min

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
125,49+4,27 (+3,52%)
Al cierre: 04:03PM EST
125,49 0,00 (0,00%)
Después del cierre: 05:35PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 2021123,30126,93122,17125,49125,492.252.312
03 dic 2021123,43123,91120,04121,22121,221.742.300
02 dic 2021120,38123,38120,30122,93122,931.404.900
01 dic 2021121,21125,24119,77119,79119,792.009.800
30 nov 2021122,51123,41119,55119,60119,602.442.200
29 nov 2021126,77126,87123,43123,50123,501.428.800
26 nov 2021127,14128,69124,83125,62125,621.363.900
24 nov 2021129,88131,68129,85130,27130,271.187.200
23 nov 2021127,54130,86127,54130,48130,481.538.800
22 nov 2021129,00132,17128,57130,22130,221.355.400
19 nov 2021128,88129,78127,13128,81128,811.914.400
18 nov 2021131,38131,71128,88128,89128,891.312.300
17 nov 2021131,13132,64130,09131,08131,081.321.400
16 nov 2021130,71133,43129,94131,76131,761.615.300
15 nov 2021132,46132,93130,15131,13131,131.456.800
12 nov 2021133,20133,36131,43132,38132,381.618.200
11 nov 2021133,32134,19130,26132,69132,691.594.200
10 nov 2021134,00136,03133,43133,87133,871.314.600
09 nov 2021136,98138,39133,79134,38134,384.094.700
08 nov 2021141,41141,99137,02137,58137,582.751.700
05 nov 2021142,26146,09139,87141,66141,662.977.100
04 nov 2021144,99146,00136,69137,75137,753.648.000
03 nov 2021145,21148,74145,21148,74148,741.407.800
02 nov 2021145,89146,73144,51145,67145,67884.400
01 nov 2021143,54147,18143,13145,79145,791.142.400
29 oct 2021143,01143,49139,24143,12143,121.632.100
28 oct 2021146,09147,00144,93145,52145,52924.300
27 oct 2021149,98149,98146,27146,31146,31658.800
26 oct 2021151,54151,54149,78149,83149,83462.200
25 oct 2021150,37151,85149,27151,03151,03825.100
22 oct 2021150,75151,54149,92150,42150,42320.800
21 oct 2021150,14151,73149,65150,81150,81739.500
20 oct 2021150,00151,26148,11150,13150,131.086.500
19 oct 2021143,50149,82143,50148,92148,921.019.200
18 oct 2021145,19145,77142,93144,97144,971.026.500
15 oct 2021146,85147,19145,77146,36146,36883.300
14 oct 2021144,07145,90143,86145,63145,63797.300
13 oct 2021142,84143,13141,47142,77142,77880.600
12 oct 2021143,81144,43142,30142,81142,81772.900
11 oct 2021146,37148,02143,76143,79143,79792.600
08 oct 2021147,65148,14146,40146,65146,65498.900
07 oct 2021147,43149,87146,96147,74147,74990.800
06 oct 2021144,44146,61142,68146,34146,341.096.900
05 oct 2021146,78149,01145,92146,01146,011.155.900
04 oct 2021148,81150,03145,21146,73146,731.134.300
01 oct 2021147,49150,13147,01149,47149,471.385.000
30 sept 2021149,89150,43146,31146,36146,36987.700
29 sept 2021150,47151,13148,82149,36149,36913.900
29 sept 20210.24 Dividendo
28 sept 2021151,04152,40150,03150,85150,611.615.900
27 sept 2021150,62153,76150,35151,54151,301.579.400
24 sept 2021150,39151,73149,19151,23150,991.657.800
23 sept 2021145,94151,65145,54150,40150,162.230.900
22 sept 2021143,77146,97143,17145,70145,471.050.600
21 sept 2021145,55145,84142,73142,76142,531.459.000
20 sept 2021145,04145,87142,34144,05143,821.204.700
17 sept 2021145,51146,93144,35146,72146,491.822.600
16 sept 2021146,71147,94145,42146,23146,001.422.000
15 sept 2021147,73148,25144,79146,01145,781.955.800
14 sept 2021141,00150,10139,31147,68147,454.136.200
13 sept 2021140,89142,52140,50141,00140,781.504.700
10 sept 2021144,44144,76140,36140,44140,221.310.100
09 sept 2021147,37149,64144,27144,34144,111.337.400
08 sept 2021146,30148,34145,30147,48147,251.325.900
07 sept 2021146,34147,30144,90146,62146,391.505.700
03 sept 2021148,88149,28146,01146,74146,512.740.500
02 sept 2021151,45152,34148,53149,09148,851.309.400
01 sept 2021150,76151,14149,56150,87150,63886.500
31 ago 2021150,12150,93149,77150,45150,211.186.500
30 ago 2021150,24151,01149,41149,78149,54894.600
27 ago 2021149,93151,03149,23150,07149,831.081.600
26 ago 2021149,85150,96149,01149,59149,351.094.600
25 ago 2021149,00151,72148,33150,39150,151.665.100
24 ago 2021145,24149,35145,24148,74148,502.368.700
23 ago 2021146,05146,45144,12145,34145,111.098.100
20 ago 2021144,63146,15143,17145,46145,231.019.100
19 ago 2021142,86144,83142,86144,12143,891.166.400
18 ago 2021148,06148,32144,33144,38144,151.299.400
17 ago 2021146,07148,18144,55147,86147,621.970.000
16 ago 2021145,96147,07144,46146,57146,341.774.900
13 ago 2021146,00146,76144,96146,09145,861.457.700
12 ago 2021145,44147,02145,33146,41146,182.157.100
11 ago 2021146,83146,87145,57145,70145,471.328.900
10 ago 2021147,20147,22143,66145,77145,543.042.200
09 ago 2021149,00149,10146,76147,44147,211.715.100
06 ago 2021150,30150,63147,50149,00148,761.605.800
05 ago 2021148,21150,26147,29150,17149,931.734.400
04 ago 2021152,75153,50147,45148,23147,992.385.100
03 ago 2021152,99155,10150,04153,71153,474.332.300
02 ago 2021164,08165,40162,78163,01162,751.671.200
30 jul 2021162,79164,98162,41163,42163,161.120.900
29 jul 2021163,29163,50160,71162,74162,48903.000
28 jul 2021163,33163,59161,90162,56162,30883.700
27 jul 2021159,08163,27158,53162,84162,58951.700
26 jul 2021159,16160,10157,98159,65159,40568.000
23 jul 2021159,65160,78159,12159,97159,72792.100
22 jul 2021159,98159,98156,84158,66158,41860.600
21 jul 2021157,52159,84156,29159,57159,321.753.700
20 jul 2021150,26156,02150,26155,63155,381.740.500
19 jul 2021151,44151,93149,34150,17149,931.397.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...