La bourse est fermée

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
129,45+2,04 (+1,60 %)
À la clôture : 04:02PM EST
128,79 -0,66 (-0,51 %)
Échanges après Bourse : 06:10PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023127,61132,28126,02129,45129,452 854 100
02 févr. 2023128,59128,83126,33127,41127,413 509 600
01 févr. 2023128,52129,89125,65127,80127,802 453 600
31 janv. 2023126,09127,36125,16127,34127,341 233 800
30 janv. 2023125,41126,11125,18125,83125,832 090 700
27 janv. 2023125,50126,56124,04125,88125,881 386 700
26 janv. 2023125,38126,22125,10125,50125,501 208 500
25 janv. 2023124,03125,58123,65124,90124,901 222 500
24 janv. 2023125,94126,28124,66125,48125,481 358 300
23 janv. 2023124,99127,16124,99125,94125,942 299 800
20 janv. 2023122,62124,62121,82124,09124,091 736 500
19 janv. 2023121,45122,50120,29121,95121,951 324 900
18 janv. 2023123,14123,85121,98122,08122,081 483 300
17 janv. 2023123,35123,38122,41123,01123,012 093 400
13 janv. 2023122,95123,71122,04123,38123,381 674 100
12 janv. 2023124,63124,68121,87123,20123,201 890 600
11 janv. 2023126,03126,29123,06124,32124,322 448 300
10 janv. 2023125,80126,45124,48125,50125,501 894 200
09 janv. 2023128,07128,67125,71126,05126,051 423 600
06 janv. 2023126,15127,21122,71125,70125,702 348 900
05 janv. 2023129,04130,08125,72126,08126,082 238 300
04 janv. 2023128,52129,36127,51128,46128,461 389 400
03 janv. 2023127,41128,88126,21127,28127,28921 100
30 déc. 2022127,15127,73126,21127,50127,50783 800
29 déc. 2022126,66128,50126,14127,83127,83686 600
28 déc. 2022127,44128,52125,78125,99125,99750 100
27 déc. 2022127,00127,79126,17127,28127,28755 600
23 déc. 2022125,94126,77125,24126,69126,69789 800
23 déc. 20220.24 Dividende
22 déc. 2022126,45126,82124,88126,79126,55807 100
21 déc. 2022126,49127,11126,04127,08126,84934 800
20 déc. 2022124,96126,29124,22125,43125,191 038 800
19 déc. 2022125,33125,58124,29124,96124,72943 400
16 déc. 2022125,99126,68123,71125,58125,342 710 600
15 déc. 2022126,55127,47125,96127,02126,781 694 900
14 déc. 2022128,17130,84127,12128,24128,001 506 500
13 déc. 2022128,97129,96127,35128,43128,192 055 600
12 déc. 2022124,37126,20123,67126,13125,891 737 000
09 déc. 2022125,17126,32124,34124,40124,161 449 200
08 déc. 2022124,76127,25124,05125,84125,601 814 100
07 déc. 2022121,92124,22121,77124,19123,951 810 000
06 déc. 2022121,77121,93120,35121,39121,161 922 600
05 déc. 2022121,93122,88120,80122,28122,051 066 300
02 déc. 2022122,06123,52121,99122,97122,74723 200
01 déc. 2022120,99123,78120,72123,35123,121 433 400
30 nov. 2022119,48120,14117,54120,10119,871 217 200
29 nov. 2022117,16119,33116,85119,00118,77983 500
28 nov. 2022118,14119,26117,20117,67117,451 207 600
25 nov. 2022118,45119,55118,32119,21118,98427 900
23 nov. 2022116,37118,19116,27118,01117,791 243 100
22 nov. 2022114,52115,46113,26115,33115,11834 200
21 nov. 2022113,42114,80113,27114,53114,31655 400
18 nov. 2022113,61114,51112,44114,09113,87770 500
17 nov. 2022112,75113,47111,77112,12111,911 124 400
16 nov. 2022115,16115,59113,97114,46114,24938 100
15 nov. 2022114,76115,64113,39115,12114,901 013 600
14 nov. 2022114,80115,82113,28113,31113,101 175 700
11 nov. 2022113,54115,97113,09115,56115,341 562 200
10 nov. 2022109,38113,13109,38112,90112,69989 300
09 nov. 2022105,61107,32105,00105,77105,571 454 500
08 nov. 2022107,28108,29105,44106,23106,03927 800
07 nov. 2022105,56107,57105,36107,53107,331 321 600
04 nov. 2022106,61107,50103,75104,85104,651 734 100
03 nov. 2022106,29106,71103,79105,42105,221 321 200
02 nov. 2022114,99115,25107,62107,69107,492 487 400
01 nov. 2022113,66113,66109,77111,84111,632 429 800
31 oct. 2022113,40113,60112,35113,35113,141 229 200
28 oct. 2022112,08113,64111,87113,47113,261 209 300
27 oct. 2022113,00113,00111,00111,56111,351 051 400
26 oct. 2022111,54113,74111,36112,27112,06902 200
25 oct. 2022109,27111,00109,11110,73110,521 231 400
24 oct. 2022108,55109,14107,43109,03108,82779 000
21 oct. 2022105,93107,70102,60107,39107,191 116 800
20 oct. 2022108,57108,87106,08106,33106,13915 000
19 oct. 2022108,71109,60107,31108,12107,92795 600
18 oct. 2022112,52113,44108,78109,03108,821 550 000
17 oct. 2022108,59111,11108,39110,51110,301 082 800
14 oct. 2022110,29110,96106,80106,91106,711 381 300
13 oct. 2022105,16110,33104,20109,43109,221 030 100
12 oct. 2022107,81108,61106,62107,06106,861 364 200
11 oct. 2022107,22109,69106,47108,32108,111 143 200
10 oct. 2022108,69108,85106,33106,94106,741 035 600
07 oct. 2022109,88109,88107,33108,26108,06867 200
06 oct. 2022111,94113,27110,58110,60110,39789 900
05 oct. 2022110,56113,14109,94112,49112,28716 200
04 oct. 2022109,17111,75109,17111,69111,481 203 700
03 oct. 2022106,01108,15105,21107,32107,12893 300
30 sept. 2022107,46108,34104,52104,55104,351 138 700
29 sept. 2022106,52107,65105,44107,12106,92872 500
29 sept. 20220.24 Dividende
28 sept. 2022105,79108,14105,34107,53107,091 088 200
27 sept. 2022106,41107,06104,17104,82104,391 358 700
26 sept. 2022105,86106,83103,74105,15104,721 216 900
23 sept. 2022106,95107,53104,60106,21105,771 945 700
22 sept. 2022109,89110,13107,37108,01107,56814 600
21 sept. 2022112,75113,55110,20110,20109,751 123 700
20 sept. 2022112,81113,38110,91111,77111,31680 800
19 sept. 2022111,75113,56110,43113,40112,93978 800
16 sept. 2022115,01115,01112,30112,69112,231 706 800
15 sept. 2022116,48118,13115,45115,77115,29814 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...