Mercados españoles abiertos en 1 hr 9 mins
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0770 +0,0006 (+0,05%) Petróleo Brent
76,38 +0,54 (+0,71%) Bitcoin EUR
38.870,26 -1.918,72 (-4,70%)
Zimmer Biomet Holdings, Inc. (ZBH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
11 dic 2022 - 11 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 117,31 | 117,76 | 116,76 | 117,30 | 117,30 | 1.357.900 |
| 07 dic 2023 | 116,56 | 117,59 | 115,59 | 117,29 | 117,29 | 1.141.300 |
| 06 dic 2023 | 116,36 | 116,59 | 115,29 | 116,13 | 116,13 | 1.385.800 |
| 05 dic 2023 | 116,36 | 116,36 | 114,64 | 115,82 | 115,82 | 1.028.400 |
| 04 dic 2023 | 117,30 | 118,87 | 116,64 | 116,89 | 116,89 | 1.534.000 |
| 01 dic 2023 | 117,31 | 118,16 | 115,90 | 117,97 | 117,97 | 1.503.100 |
| 30 nov 2023 | 114,13 | 116,49 | 113,58 | 116,31 | 116,31 | 2.678.200 |
| 29 nov 2023 | 113,50 | 114,96 | 113,27 | 113,92 | 113,92 | 1.311.200 |
| 28 nov 2023 | 113,69 | 113,77 | 112,71 | 113,09 | 113,09 | 1.212.800 |
| 27 nov 2023 | 113,08 | 114,03 | 112,84 | 113,84 | 113,84 | 1.301.400 |
| 24 nov 2023 | 113,80 | 114,17 | 113,22 | 113,43 | 113,43 | 605.500 |
| 22 nov 2023 | 113,82 | 114,80 | 113,20 | 113,83 | 113,83 | 1.246.200 |
| 21 nov 2023 | 112,98 | 113,25 | 112,36 | 112,90 | 112,90 | 1.629.300 |
| 20 nov 2023 | 111,62 | 112,65 | 111,34 | 112,50 | 112,50 | 1.345.100 |
| 17 nov 2023 | 112,35 | 112,66 | 111,33 | 111,67 | 111,67 | 2.991.400 |
| 16 nov 2023 | 110,76 | 111,98 | 110,33 | 111,55 | 111,55 | 2.300.700 |
| 15 nov 2023 | 108,07 | 111,05 | 108,07 | 110,50 | 110,50 | 3.648.600 |
| 14 nov 2023 | 107,44 | 109,16 | 107,12 | 108,07 | 108,07 | 1.909.700 |
| 13 nov 2023 | 106,55 | 108,52 | 105,74 | 105,82 | 105,82 | 1.702.200 |
| 10 nov 2023 | 104,57 | 105,78 | 102,73 | 105,42 | 105,42 | 1.965.900 |
| 09 nov 2023 | 105,35 | 105,59 | 103,43 | 104,12 | 104,12 | 1.729.100 |
| 08 nov 2023 | 105,96 | 106,48 | 103,97 | 104,86 | 104,86 | 1.524.700 |
| 07 nov 2023 | 106,14 | 108,39 | 104,62 | 105,93 | 105,93 | 2.699.200 |
| 06 nov 2023 | 108,51 | 109,44 | 107,80 | 109,30 | 109,30 | 2.443.700 |
| 03 nov 2023 | 110,69 | 111,31 | 107,78 | 108,75 | 108,75 | 2.140.100 |
| 02 nov 2023 | 105,86 | 110,82 | 105,76 | 110,20 | 110,20 | 3.030.300 |
| 01 nov 2023 | 104,52 | 105,21 | 103,51 | 105,07 | 105,07 | 1.503.100 |
| 31 oct 2023 | 104,00 | 105,17 | 103,49 | 104,41 | 104,41 | 1.382.000 |
| 30 oct 2023 | 103,76 | 104,10 | 102,33 | 103,41 | 103,41 | 1.309.800 |
| 27 oct 2023 | 104,00 | 104,81 | 102,71 | 103,19 | 103,19 | 1.534.500 |
| 26 oct 2023 | 103,52 | 104,38 | 102,98 | 103,12 | 103,12 | 1.197.700 |
| 25 oct 2023 | 104,70 | 104,75 | 103,22 | 103,64 | 103,64 | 1.698.500 |
| 24 oct 2023 | 104,95 | 105,53 | 104,17 | 104,84 | 104,84 | 1.542.000 |
| 23 oct 2023 | 104,53 | 106,32 | 104,53 | 105,16 | 105,16 | 1.698.200 |
| 20 oct 2023 | 104,06 | 105,62 | 103,70 | 104,56 | 104,56 | 1.294.000 |
| 19 oct 2023 | 105,94 | 107,29 | 104,72 | 104,81 | 104,81 | 1.412.200 |
| 18 oct 2023 | 106,59 | 108,10 | 105,59 | 106,19 | 106,19 | 1.397.500 |
| 17 oct 2023 | 104,37 | 108,02 | 104,09 | 106,59 | 106,59 | 1.455.000 |
| 16 oct 2023 | 105,08 | 105,43 | 103,68 | 105,05 | 105,05 | 1.284.400 |
| 13 oct 2023 | 102,33 | 104,77 | 102,00 | 104,30 | 104,30 | 1.556.600 |
| 12 oct 2023 | 105,35 | 106,06 | 102,05 | 102,72 | 102,72 | 2.906.600 |
| 11 oct 2023 | 111,02 | 111,02 | 104,16 | 105,35 | 105,35 | 3.841.300 |
| 10 oct 2023 | 110,66 | 112,95 | 110,22 | 112,19 | 112,19 | 999.400 |
| 09 oct 2023 | 110,27 | 111,14 | 109,80 | 110,69 | 110,69 | 865.900 |
| 06 oct 2023 | 108,75 | 111,70 | 108,20 | 110,91 | 110,91 | 1.570.500 |
| 05 oct 2023 | 110,04 | 110,35 | 108,20 | 109,30 | 109,30 | 1.048.200 |
| 04 oct 2023 | 110,58 | 110,99 | 108,10 | 109,69 | 109,69 | 1.597.600 |
| 03 oct 2023 | 110,66 | 111,29 | 108,63 | 110,32 | 110,32 | 1.850.400 |
| 02 oct 2023 | 111,35 | 111,93 | 110,85 | 111,42 | 111,42 | 1.445.400 |
| 29 sept 2023 | 113,16 | 114,15 | 111,77 | 112,22 | 112,22 | 1.986.900 |
| 28 sept 2023 | 111,00 | 114,34 | 110,96 | 112,46 | 112,46 | 1.939.000 |
| 28 sept 2023 | 0.24 Dividendo | |||||
| 27 sept 2023 | 112,62 | 112,80 | 108,52 | 110,76 | 110,52 | 3.121.500 |
| 26 sept 2023 | 116,77 | 117,11 | 112,42 | 112,46 | 112,22 | 3.610.500 |
| 25 sept 2023 | 116,78 | 117,62 | 116,51 | 117,35 | 117,10 | 886.700 |
| 22 sept 2023 | 117,27 | 117,64 | 116,37 | 116,85 | 116,60 | 1.267.300 |
| 21 sept 2023 | 119,88 | 119,90 | 117,77 | 117,80 | 117,54 | 1.489.200 |
| 20 sept 2023 | 122,35 | 122,44 | 120,16 | 120,31 | 120,05 | 1.055.900 |
| 19 sept 2023 | 122,00 | 122,35 | 120,78 | 121,61 | 121,35 | 970.200 |
| 18 sept 2023 | 121,31 | 123,01 | 121,22 | 122,03 | 121,77 | 1.580.900 |
| 15 sept 2023 | 121,39 | 123,07 | 120,83 | 121,31 | 121,05 | 2.547.100 |
| 14 sept 2023 | 120,92 | 122,01 | 120,42 | 121,62 | 121,36 | 996.600 |
| 13 sept 2023 | 121,28 | 121,83 | 120,50 | 120,63 | 120,37 | 1.160.900 |
| 12 sept 2023 | 122,42 | 122,98 | 121,31 | 121,43 | 121,17 | 957.100 |
| 11 sept 2023 | 121,22 | 123,35 | 121,03 | 122,44 | 122,17 | 1.285.900 |
| 08 sept 2023 | 120,37 | 121,57 | 119,82 | 120,65 | 120,39 | 1.104.500 |
| 07 sept 2023 | 123,77 | 123,77 | 120,03 | 120,51 | 120,25 | 1.816.400 |
| 06 sept 2023 | 117,77 | 123,66 | 117,50 | 122,67 | 122,40 | 3.625.200 |
| 05 sept 2023 | 119,56 | 120,04 | 117,80 | 117,81 | 117,55 | 1.645.000 |
| 01 sept 2023 | 119,61 | 119,80 | 118,11 | 119,45 | 119,19 | 1.463.300 |
| 31 ago 2023 | 120,63 | 121,09 | 119,12 | 119,12 | 118,86 | 2.746.000 |
| 30 ago 2023 | 119,30 | 120,88 | 118,73 | 120,24 | 119,98 | 2.018.000 |
| 29 ago 2023 | 117,93 | 119,42 | 117,14 | 119,23 | 118,97 | 2.213.800 |
| 28 ago 2023 | 119,00 | 119,30 | 116,04 | 117,53 | 117,28 | 2.658.500 |
| 25 ago 2023 | 114,58 | 115,78 | 114,16 | 115,24 | 114,99 | 1.456.700 |
| 24 ago 2023 | 114,89 | 115,33 | 113,99 | 114,32 | 114,07 | 1.953.000 |
| 23 ago 2023 | 116,55 | 116,81 | 114,38 | 114,85 | 114,60 | 2.755.200 |
| 22 ago 2023 | 117,40 | 118,11 | 114,75 | 115,75 | 115,50 | 3.648.900 |
| 21 ago 2023 | 119,44 | 120,54 | 119,02 | 120,35 | 120,09 | 1.248.100 |
| 18 ago 2023 | 119,09 | 119,59 | 118,17 | 119,18 | 118,92 | 1.329.600 |
| 17 ago 2023 | 121,35 | 121,55 | 119,41 | 119,44 | 119,18 | 1.007.100 |
| 16 ago 2023 | 122,07 | 122,82 | 120,91 | 120,98 | 120,72 | 943.800 |
| 15 ago 2023 | 123,17 | 123,94 | 122,26 | 122,52 | 122,25 | 994.800 |
| 14 ago 2023 | 124,00 | 124,75 | 123,61 | 123,71 | 123,44 | 838.900 |
| 11 ago 2023 | 124,60 | 125,20 | 123,79 | 123,93 | 123,66 | 1.778.300 |
| 10 ago 2023 | 125,64 | 126,49 | 124,81 | 124,85 | 124,58 | 856.500 |
| 09 ago 2023 | 125,16 | 127,42 | 124,97 | 125,21 | 124,94 | 1.401.700 |
| 08 ago 2023 | 125,00 | 125,25 | 123,19 | 124,86 | 124,59 | 1.787.600 |
| 07 ago 2023 | 126,77 | 127,27 | 125,41 | 125,63 | 125,36 | 1.273.300 |
| 04 ago 2023 | 125,96 | 128,16 | 125,81 | 126,32 | 126,05 | 1.560.300 |
| 03 ago 2023 | 127,65 | 127,65 | 125,59 | 125,79 | 125,52 | 2.094.400 |
| 02 ago 2023 | 131,78 | 131,97 | 127,74 | 128,38 | 128,10 | 2.264.000 |
| 01 ago 2023 | 131,08 | 134,00 | 130,21 | 132,27 | 131,98 | 3.495.100 |
| 31 jul 2023 | 139,31 | 139,31 | 137,68 | 138,15 | 137,85 | 1.619.500 |
| 28 jul 2023 | 140,45 | 140,77 | 138,51 | 139,34 | 139,04 | 997.100 |
| 27 jul 2023 | 142,44 | 142,54 | 139,85 | 139,86 | 139,56 | 1.441.600 |
| 26 jul 2023 | 139,77 | 142,26 | 139,46 | 141,82 | 141,51 | 996.600 |
| 25 jul 2023 | 140,47 | 140,76 | 139,31 | 140,30 | 140,00 | 842.700 |
| 24 jul 2023 | 142,45 | 143,09 | 140,45 | 140,87 | 140,56 | 1.466.800 |
| 21 jul 2023 | 142,54 | 143,24 | 141,85 | 142,23 | 141,92 | 1.123.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.