Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZBH.US
120.18-1.05(-0.87%)(czas lokalny: 17.05.2024 16:03)Zimmer Biomet Holdings Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 121.30 | 121.30 | 119.56 | 120.18 | 1 181 228 | 0 |
16.05.2024 | 120.78 | 122.17 | 120.70 | 121.23 | 957 276 | 0 |
15.05.2024 | 120.58 | 121.19 | 120.08 | 120.98 | 1 151 646 | 0 |
14.05.2024 | 119.95 | 120.57 | 118.33 | 119.97 | 1 309 729 | 0 |
13.05.2024 | 121.59 | 122.25 | 119.11 | 119.59 | 1 180 843 | 0 |
10.05.2024 | 121.39 | 122.22 | 120.98 | 121.31 | 769 428 | 0 |
09.05.2024 | 121.14 | 121.66 | 120.55 | 121.44 | 659 390 | 0 |
08.05.2024 | 121.12 | 121.28 | 120.00 | 120.85 | 1 241 363 | 0 |
07.05.2024 | 121.13 | 122.18 | 120.60 | 121.43 | 1 340 094 | 0 |
06.05.2024 | 122.00 | 122.25 | 119.58 | 120.56 | 1 262 316 | 0 |
03.05.2024 | 119.44 | 121.92 | 119.35 | 121.66 | 1 826 154 | 0 |
02.05.2024 | 121.99 | 123.96 | 117.59 | 118.46 | 2 931 703 | 0 |
01.05.2024 | 118.09 | 121.20 | 116.93 | 119.56 | 2 702 028 | 0 |
30.04.2024 | 120.93 | 121.41 | 120.26 | 120.28 | 1 428 306 | 0 |
29.04.2024 | 119.40 | 121.76 | 119.53 | 121.71 | 1 194 898 | 0 |
26.04.2024 | 119.49 | 119.94 | 118.66 | 119.35 | 1 099 195 | 0 |
25.04.2024 | 120.71 | 121.35 | 118.77 | 119.75 | 1 078 819 | 0 |
24.04.2024 | 121.55 | 122.42 | 121.01 | 121.17 | 978 732 | 0 |
23.04.2024 | 120.63 | 121.63 | 120.27 | 121.52 | 742 794 | 0 |
22.04.2024 | 120.26 | 121.42 | 119.18 | 120.78 | 917 925 | 0 |
19.04.2024 | 119.90 | 120.14 | 118.99 | 119.43 | 1 296 143 | 0 |
18.04.2024 | 121.45 | 121.82 | 118.62 | 119.33 | 1 442 170 | 0 |
17.04.2024 | 122.87 | 123.12 | 120.04 | 121.30 | 1 521 135 | 0 |
16.04.2024 | 123.96 | 124.32 | 121.30 | 122.07 | 1 626 907 | 0 |
15.04.2024 | 126.00 | 127.32 | 123.96 | 124.00 | 1 041 812 | 0 |
12.04.2024 | 126.40 | 127.10 | 123.70 | 124.48 | 1 048 461 | 0 |
11.04.2024 | 128.55 | 128.55 | 126.98 | 127.52 | 1 084 294 | 0 |
10.04.2024 | 127.81 | 128.20 | 126.38 | 127.72 | 823 294 | 0 |
09.04.2024 | 127.36 | 129.50 | 126.54 | 129.40 | 1 203 121 | 0 |
08.04.2024 | 127.31 | 127.63 | 126.58 | 126.69 | 1 087 763 | 0 |
05.04.2024 | 127.53 | 128.07 | 126.15 | 127.33 | 789 654 | 0 |
04.04.2024 | 130.89 | 130.89 | 127.42 | 127.56 | 1 027 868 | 0 |
03.04.2024 | 128.50 | 130.50 | 128.50 | 130.01 | 1 369 943 | 0 |
02.04.2024 | 129.25 | 129.30 | 127.57 | 128.47 | 1 056 086 | 0 |
01.04.2024 | 131.61 | 131.61 | 129.68 | 129.75 | 727 831 | 0 |
28.03.2024 | 132.93 | 131.98 | 131.98 | 131.98 | 1 425 289 | 0 |
27.03.2024 | 128.52 | 132.63 | 128.51 | 132.61 | 1 806 656 | 0 |
26.03.2024 | 128.37 | 128.61 | 127.85 | 127.87 | 1 080 383 | 0 |
25.03.2024 | 127.92 | 128.48 | 127.61 | 127.91 | 1 242 411 | 0 |
22.03.2024 | 127.27 | 127.65 | 125.88 | 127.20 | 1 419 196 | 0 |
21.03.2024 | 126.99 | 127.50 | 126.14 | 127.07 | 746 781 | 0 |
20.03.2024 | 126.24 | 127.35 | 125.88 | 126.53 | 1 068 746 | 0 |
19.03.2024 | 126.00 | 126.75 | 124.91 | 126.66 | 949 286 | 0 |
18.03.2024 | 125.27 | 126.31 | 124.87 | 125.96 | 962 253 | 0 |
15.03.2024 | 124.38 | 125.68 | 124.42 | 125.17 | 2 672 385 | 0 |
14.03.2024 | 126.26 | 126.94 | 125.05 | 125.73 | 1 202 960 | 0 |
13.03.2024 | 128.24 | 128.47 | 126.47 | 126.59 | 836 175 | 0 |
12.03.2024 | 127.62 | 128.42 | 127.12 | 128.21 | 1 072 925 | 0 |
11.03.2024 | 126.70 | 128.36 | 126.16 | 128.04 | 1 079 753 | 0 |
08.03.2024 | 126.98 | 128.15 | 126.40 | 126.74 | 1 394 170 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus