Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZBH.US
107.46+0.93(+0.87%)(czas lokalny: 16.07.2024 16:00)Zimmer Biomet Holdings Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 106.61 | 108.15 | 106.31 | 107.46 | 1 116 599 | 0 |
15.07.2024 | 108.18 | 108.65 | 106.36 | 106.53 | 1 739 014 | 0 |
12.07.2024 | 108.33 | 109.57 | 107.56 | 108.69 | 1 175 476 | 0 |
11.07.2024 | 107.11 | 109.29 | 107.11 | 108.19 | 1 137 967 | 0 |
10.07.2024 | 105.65 | 107.03 | 105.53 | 106.90 | 729 314 | 0 |
09.07.2024 | 106.63 | 107.00 | 105.37 | 105.76 | 1 314 691 | 0 |
08.07.2024 | 107.84 | 108.39 | 106.14 | 106.39 | 1 582 611 | 0 |
05.07.2024 | 106.82 | 108.16 | 106.17 | 108.01 | 1 020 576 | 0 |
03.07.2024 | 106.47 | 107.33 | 106.21 | 106.58 | 635 871 | 0 |
02.07.2024 | 105.87 | 106.69 | 105.37 | 106.27 | 1 404 750 | 0 |
01.07.2024 | 107.01 | 108.91 | 105.82 | 105.96 | 2 327 708 | 0 |
28.06.2024 | 108.55 | 109.58 | 107.38 | 108.53 | 2 669 338 | 0 |
27.06.2024 | 108.12 | 108.64 | 107.42 | 108.38 | 1 923 114 | 0 |
26.06.2024 | 107.70 | 109.21 | 107.61 | 108.11 | 1 949 546 | 0 |
25.06.2024 | 108.14 | 109.12 | 107.56 | 108.22 | 1 339 005 | 0 |
24.06.2024 | 108.26 | 109.86 | 107.67 | 108.46 | 1 599 721 | 0 |
21.06.2024 | 106.70 | 108.06 | 106.00 | 107.86 | 3 317 977 | 0 |
20.06.2024 | 105.57 | 106.81 | 105.38 | 106.25 | 1 645 436 | 0 |
18.06.2024 | 107.05 | 106.69 | 106.69 | 106.69 | 1 753 164 | 0 |
17.06.2024 | 106.12 | 107.16 | 106.14 | 107.03 | 1 553 559 | 0 |
14.06.2024 | 106.68 | 107.30 | 106.01 | 107.19 | 1 553 637 | 0 |
13.06.2024 | 107.00 | 107.70 | 106.17 | 106.97 | 1 469 891 | 0 |
12.06.2024 | 110.32 | 111.00 | 106.80 | 107.45 | 2 870 320 | 0 |
11.06.2024 | 112.74 | 112.74 | 106.17 | 109.23 | 2 810 205 | 0 |
10.06.2024 | 112.75 | 113.25 | 111.44 | 112.88 | 1 173 759 | 0 |
07.06.2024 | 113.12 | 113.87 | 112.60 | 113.34 | 1 011 066 | 0 |
06.06.2024 | 112.50 | 113.86 | 112.07 | 113.37 | 902 262 | 0 |
05.06.2024 | 113.43 | 113.83 | 112.11 | 112.64 | 918 082 | 0 |
04.06.2024 | 113.01 | 114.52 | 112.74 | 113.44 | 1 186 649 | 0 |
03.06.2024 | 114.50 | 115.82 | 112.95 | 113.12 | 1 621 194 | 0 |
31.05.2024 | 114.37 | 115.19 | 113.75 | 115.15 | 2 960 772 | 0 |
30.05.2024 | 115.46 | 116.22 | 114.37 | 114.44 | 1 728 656 | 0 |
29.05.2024 | 115.20 | 116.86 | 114.61 | 115.14 | 1 879 610 | 0 |
28.05.2024 | 116.51 | 117.44 | 115.64 | 116.33 | 1 210 970 | 0 |
24.05.2024 | 116.02 | 116.41 | 116.41 | 116.41 | 1 084 246 | 0 |
23.05.2024 | 118.73 | 119.06 | 115.78 | 115.85 | 1 017 363 | 0 |
22.05.2024 | 119.11 | 120.14 | 118.81 | 119.33 | 949 127 | 0 |
21.05.2024 | 119.38 | 119.67 | 118.95 | 119.00 | 776 620 | 0 |
20.05.2024 | 120.05 | 120.34 | 118.94 | 119.05 | 1 152 637 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus