Italia markets closed

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
171,88+0,12 (+0,07%)
Alla chiusura: 4:02PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2021172,74173,22170,38171,88171,88720.600
15 apr 2021168,60172,34168,60171,76171,76945.600
14 apr 2021168,91170,53168,06168,31168,31904.800
13 apr 2021167,49169,14167,18168,47168,47892.200
12 apr 2021168,69169,81167,69168,33168,331.293.700
09 apr 2021165,83169,58165,46169,48169,481.508.400
08 apr 2021164,08165,36163,58164,54164,54804.700
07 apr 2021163,62164,24161,28162,75162,75691.400
06 apr 2021163,00164,87162,46163,51163,51795.800
05 apr 2021161,76163,12160,95162,70162,70788.900
01 apr 2021160,08160,57158,36160,00160,00788.500
31 mar 2021162,59163,98159,95160,08160,081.259.100
30 mar 2021159,03161,51158,81161,22161,22762.900
29 mar 2021160,19161,27158,92160,21160,21667.100
26 mar 2021158,35161,49157,29161,32161,32651.900
26 mar 20210.24 Dividendo
25 mar 2021158,32158,32154,88157,88157,641.081.900
24 mar 2021157,23158,64156,56157,45157,21694.400
23 mar 2021159,53160,15155,18156,14155,90979.900
22 mar 2021159,68160,99159,09160,24160,00667.400
19 mar 2021158,46161,65157,64160,16159,921.410.200
18 mar 2021159,97161,07158,49158,89158,65693.400
17 mar 2021159,62161,45157,93160,52160,28920.300
16 mar 2021161,00161,00158,48160,25160,011.008.100
15 mar 2021164,04165,49160,57161,47161,221.088.500
12 mar 2021159,95163,44159,70163,16162,911.863.500
11 mar 2021160,30161,64159,01160,30160,061.372.800
10 mar 2021157,95161,33156,76160,39160,151.055.400
09 mar 2021157,59160,54156,51156,66156,421.289.500
08 mar 2021158,78160,90156,42156,50156,262.266.100
05 mar 2021157,94159,42154,10158,50158,261.492.000
04 mar 2021159,73159,73154,46156,25156,011.913.200
03 mar 2021161,26161,76157,84159,75159,512.112.600
02 mar 2021163,33163,71160,19161,19160,941.370.700
01 mar 2021165,02166,46162,67163,40163,151.456.600
26 feb 2021165,24166,36161,47163,06162,811.570.700
25 feb 2021162,95165,37162,21164,50164,251.435.700
24 feb 2021162,08165,21161,94163,69163,441.018.000
23 feb 2021161,72164,52160,50161,87161,621.824.800
22 feb 2021155,63161,17154,83160,34160,101.277.200
19 feb 2021157,02157,94155,91156,67156,43806.600
18 feb 2021157,69158,07154,48156,81156,57868.000
17 feb 2021159,46159,56157,12158,58158,34951.100
16 feb 2021161,78161,78159,51160,37160,13921.900
12 feb 2021161,25162,50160,34161,38161,131.206.200
11 feb 2021161,49163,88160,00162,21161,961.105.300
10 feb 2021160,00162,45159,52160,34160,101.644.300
09 feb 2021159,80160,26157,72159,15158,911.195.100
08 feb 2021160,17161,19157,25159,81159,571.327.300
05 feb 2021170,05170,05158,48159,89159,653.544.900
04 feb 2021159,92163,97158,24160,73160,491.812.200
03 feb 2021157,78159,04155,86158,56158,32942.000
02 feb 2021155,16160,68154,87158,50158,261.712.500
01 feb 2021154,87156,01152,24153,90153,671.422.000
29 gen 2021156,00156,79151,85153,67153,441.621.500
28 gen 2021154,20159,07152,89157,03156,791.540.200
27 gen 2021155,23157,72152,02152,60152,371.890.000
26 gen 2021160,25161,23157,32158,22157,98842.600
25 gen 2021160,54161,00156,48159,31159,071.343.400
22 gen 2021161,84162,74160,59161,01160,77974.400
21 gen 2021164,07165,50162,53162,96162,711.046.100
20 gen 2021159,95164,12158,71163,46163,211.184.500
19 gen 2021161,29161,60159,29159,93159,691.007.600
15 gen 2021162,18162,69159,53160,12159,881.409.200
14 gen 2021162,38165,93162,38162,62162,371.145.700
13 gen 2021160,46163,98159,56162,95162,701.675.400
12 gen 2021158,36160,04157,04159,83159,591.177.000
11 gen 2021156,78159,14155,57159,00158,761.201.700
08 gen 2021160,29161,89158,36158,95158,711.222.400
07 gen 2021160,33161,35158,42159,30159,061.201.600
06 gen 2021155,65160,63155,65160,25160,011.383.300
05 gen 2021153,04157,19152,74155,81155,57969.800
04 gen 2021155,67156,49150,80153,16152,931.229.000
31 dic 2020151,86154,48151,25154,09153,86499.200
30 dic 2020152,85154,76151,37152,22151,99427.600
29 dic 2020150,43153,34149,91152,45152,22735.700
28 dic 2020150,61151,57148,80148,89148,66684.000
24 dic 2020149,40149,70147,61149,25149,02283.800
24 dic 20200.24 Dividendo
23 dic 2020151,67152,30148,94148,98148,51662.000
22 dic 2020148,31151,70146,20150,83150,361.019.400
21 dic 2020148,92150,24147,05148,60148,14863.100
18 dic 2020151,82152,42149,51151,85151,371.766.600
17 dic 2020148,32152,07148,10151,36150,89804.600
16 dic 2020147,20150,04146,99148,85148,38743.100
15 dic 2020144,64148,49144,00147,81147,35997.100
14 dic 2020143,02144,94142,32142,59142,14966.600
11 dic 2020144,92145,32141,14141,68141,241.426.900
10 dic 2020147,16148,55145,70145,99145,531.039.800
09 dic 2020147,22147,67145,25147,21146,751.089.800
08 dic 2020144,94147,07144,04146,57146,11948.100
07 dic 2020148,51149,23145,03145,57145,11936.400
04 dic 2020146,41149,10145,60149,05148,58621.000
03 dic 2020147,50148,34145,79146,31145,85838.600
02 dic 2020145,36148,01145,16147,85147,39772.400
01 dic 2020150,49150,92145,62146,10145,64935.200
30 nov 2020150,24151,46148,73149,12148,65880.200
27 nov 2020150,48150,63148,57150,02149,55381.700
25 nov 2020150,39151,00148,41149,68149,21601.300
24 nov 2020147,65151,89147,63151,08150,611.103.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...