Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ZBH.US
119.33-1.97(-1.62%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 126.63 | 128.14 | 126.24 | 127.36 | 1 046 603 | 0 |
06.03.2024 | 125.02 | 126.82 | 124.83 | 125.83 | 753 089 | 0 |
05.03.2024 | 125.92 | 126.36 | 124.42 | 124.78 | 1 304 562 | 0 |
04.03.2024 | 123.76 | 126.47 | 122.49 | 125.51 | 1 658 192 | 0 |
01.03.2024 | 124.05 | 124.92 | 123.64 | 124.01 | 737 690 | 0 |
29.02.2024 | 124.22 | 124.84 | 122.89 | 124.36 | 2 414 469 | 0 |
28.02.2024 | 125.94 | 126.22 | 123.71 | 124.13 | 1 415 625 | 0 |
27.02.2024 | 126.62 | 127.06 | 126.08 | 126.37 | 829 863 | 0 |
26.02.2024 | 128.87 | 129.20 | 126.86 | 126.88 | 1 659 663 | 0 |
23.02.2024 | 128.63 | 129.51 | 128.08 | 129.18 | 1 017 326 | 0 |
22.02.2024 | 128.00 | 129.12 | 127.08 | 128.54 | 1 406 103 | 0 |
21.02.2024 | 125.09 | 128.85 | 124.41 | 128.35 | 2 203 099 | 0 |
20.02.2024 | 124.59 | 125.94 | 122.58 | 124.98 | 1 388 797 | 0 |
16.02.2024 | 124.15 | 124.71 | 124.71 | 124.71 | 1 455 459 | 0 |
15.02.2024 | 122.16 | 124.50 | 122.08 | 124.40 | 1 558 071 | 0 |
14.02.2024 | 123.42 | 124.18 | 121.59 | 121.84 | 1 733 610 | 0 |
13.02.2024 | 125.00 | 125.66 | 122.31 | 123.16 | 1 316 741 | 0 |
12.02.2024 | 122.91 | 126.02 | 122.83 | 125.85 | 1 820 310 | 0 |
09.02.2024 | 123.90 | 125.31 | 121.17 | 122.80 | 3 353 550 | 0 |
08.02.2024 | 120.67 | 124.53 | 119.13 | 123.04 | 4 304 026 | 0 |
07.02.2024 | 127.86 | 128.49 | 127.23 | 127.55 | 2 071 194 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus