La bourse ferme dans 6 h 40 min

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
119,00+1,33 (+1,13 %)
À la clôture : 04:03PM EST
119,00 +0,03 (+0,03 %)
Échanges après Bourse : 04:03PM EST
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 2022117,16119,33116,85119,00119,00983 500
28 nov. 2022118,14119,26117,20117,67117,671 207 600
25 nov. 2022118,45119,55118,32119,21119,21427 900
23 nov. 2022116,37118,19116,27118,01118,011 243 100
22 nov. 2022114,52115,46113,26115,33115,33834 200
21 nov. 2022113,42114,80113,27114,53114,53655 400
18 nov. 2022113,61114,51112,44114,09114,09770 500
17 nov. 2022112,75113,47111,77112,12112,121 124 400
16 nov. 2022115,16115,59113,97114,46114,46938 100
15 nov. 2022114,76115,64113,39115,12115,121 013 600
14 nov. 2022114,80115,82113,28113,31113,311 175 700
11 nov. 2022113,54115,97113,09115,56115,561 562 200
10 nov. 2022109,38113,13109,38112,90112,90989 300
09 nov. 2022105,61107,32105,00105,77105,771 454 500
08 nov. 2022107,28108,29105,44106,23106,23927 800
07 nov. 2022105,56107,57105,36107,53107,531 321 600
04 nov. 2022106,61107,50103,75104,85104,851 734 100
03 nov. 2022106,29106,71103,79105,42105,421 321 200
02 nov. 2022114,99115,25107,62107,69107,692 487 400
01 nov. 2022113,66113,66109,77111,84111,842 429 800
31 oct. 2022113,40113,60112,35113,35113,351 229 200
28 oct. 2022112,08113,64111,87113,47113,471 209 300
27 oct. 2022113,00113,00111,00111,56111,561 051 400
26 oct. 2022111,54113,74111,36112,27112,27902 200
25 oct. 2022109,27111,00109,11110,73110,731 231 400
24 oct. 2022108,55109,14107,43109,03109,03779 000
21 oct. 2022105,93107,70102,60107,39107,391 116 800
20 oct. 2022108,57108,87106,08106,33106,33915 000
19 oct. 2022108,71109,60107,31108,12108,12795 600
18 oct. 2022112,52113,44108,78109,03109,031 550 000
17 oct. 2022108,59111,11108,39110,51110,511 082 800
14 oct. 2022110,29110,96106,80106,91106,911 381 300
13 oct. 2022105,16110,33104,20109,43109,431 030 100
12 oct. 2022107,81108,61106,62107,06107,061 364 200
11 oct. 2022107,22109,69106,47108,32108,321 143 200
10 oct. 2022108,69108,85106,33106,94106,941 035 600
07 oct. 2022109,88109,88107,33108,26108,26867 200
06 oct. 2022111,94113,27110,58110,60110,60789 900
05 oct. 2022110,56113,14109,94112,49112,49716 200
04 oct. 2022109,17111,75109,17111,69111,691 203 700
03 oct. 2022106,01108,15105,21107,32107,32893 300
30 sept. 2022107,46108,34104,52104,55104,551 138 700
29 sept. 2022106,52107,65105,44107,12107,12872 500
29 sept. 20220.24 Dividende
28 sept. 2022105,79108,14105,34107,53107,291 088 200
27 sept. 2022106,41107,06104,17104,82104,591 358 700
26 sept. 2022105,86106,83103,74105,15104,921 216 900
23 sept. 2022106,95107,53104,60106,21105,971 945 700
22 sept. 2022109,89110,13107,37108,01107,77814 600
21 sept. 2022112,75113,55110,20110,20109,951 123 700
20 sept. 2022112,81113,38110,91111,77111,52680 800
19 sept. 2022111,75113,56110,43113,40113,15978 800
16 sept. 2022115,01115,01112,30112,69112,441 706 800
15 sept. 2022116,48118,13115,45115,77115,51814 600
14 sept. 2022115,89117,10115,02116,41116,151 760 300
13 sept. 2022116,66118,23116,12116,40116,141 673 000
12 sept. 2022115,42119,63115,42119,27119,002 376 100
09 sept. 2022111,17114,65110,92114,50114,241 154 200
08 sept. 2022107,77110,81107,54110,79110,54711 300
07 sept. 2022105,02108,90104,91108,58108,341 022 900
06 sept. 2022106,11106,27104,06104,93104,70702 800
02 sept. 2022107,64107,76105,10105,57105,33582 600
01 sept. 2022106,07106,84104,59106,80106,56737 400
31 août 2022108,00109,19106,18106,32106,08886 600
30 août 2022108,00108,28106,63107,37107,13782 900
29 août 2022106,70108,37106,11107,62107,38556 700
26 août 2022112,34112,34107,44107,51107,27627 700
25 août 2022110,47111,95109,88111,94111,69530 700
24 août 2022108,99109,96108,25109,70109,46620 600
23 août 2022111,43111,81108,84109,30109,06928 600
22 août 2022111,99112,82110,83111,36111,11786 900
19 août 2022114,25114,38112,78113,23112,98644 600
18 août 2022114,89114,98113,97114,52114,26735 200
17 août 2022115,23115,82114,40114,64114,38681 100
16 août 2022115,86116,71115,49116,12115,86944 800
15 août 2022116,76117,92116,59116,73116,471 035 100
12 août 2022115,52117,29115,30117,22116,96641 900
11 août 2022115,67116,94114,72115,00114,74594 800
10 août 2022114,41115,15113,41114,97114,71643 800
09 août 2022112,91113,35112,14112,49112,24869 500
08 août 2022113,83114,37113,00113,16112,91534 200
05 août 2022112,51113,83112,25113,26113,01596 900
04 août 2022115,84115,84113,27113,35113,10852 600
03 août 2022115,05116,30114,17115,61115,351 339 600
02 août 2022113,01116,46113,00114,06113,812 076 200
01 août 2022109,25110,73107,07109,76109,521 488 800
29 juil. 2022110,40110,99108,73110,39110,141 580 500
28 juil. 2022110,76111,19107,65110,78110,532 278 200
27 juil. 2022109,20111,39108,50111,11110,861 650 700
26 juil. 2022108,26108,67106,91108,02107,781 154 000
25 juil. 2022107,01108,25106,73107,90107,661 254 100
22 juil. 2022108,32109,21106,63107,00106,761 140 900
21 juil. 2022108,29109,34108,02108,45108,211 222 700
20 juil. 2022107,29109,13106,82108,00107,761 281 700
19 juil. 2022105,04107,84104,79107,24107,001 471 100
18 juil. 2022103,77105,14103,17103,48103,251 021 900
15 juil. 2022103,80104,16102,57103,51103,28883 000
14 juil. 2022101,01101,92100,39101,65101,421 175 000
13 juil. 2022101,45103,06100,54102,44102,211 064 700
12 juil. 2022102,50103,88102,50103,03102,80965 800
*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...