La bourse est fermée

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
126,93-2,25 (-1,75 %)
À partir de 03:19PM EST. Marché ouvert.
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 2024128,87129,20126,93126,93126,93767 661
23 févr. 2024128,63129,51128,08129,18129,181 023 500
22 févr. 2024128,00129,12127,08128,54128,541 410 600
21 févr. 2024125,09128,85124,41128,35128,352 217 300
20 févr. 2024124,94125,94122,58124,98124,981 388 800
16 févr. 2024124,15125,96124,02124,71124,711 455 400
15 févr. 2024122,16124,50122,16124,40124,401 571 100
14 févr. 2024123,42124,18121,59121,84121,841 754 500
13 févr. 2024125,00125,63122,31123,16123,161 317 600
12 févr. 2024122,91126,02122,84125,85125,851 836 800
09 févr. 2024123,90125,31121,17122,80122,803 355 600
08 févr. 2024120,67124,53119,13123,04123,044 306 800
07 févr. 2024127,86128,49127,24127,55127,552 073 600
06 févr. 2024125,25127,62125,25127,60127,601 828 600
05 févr. 2024126,08126,89125,15125,36125,361 180 000
02 févr. 2024126,91127,40125,60126,32126,321 058 500
01 févr. 2024125,43127,25124,14127,25127,251 434 500
31 janv. 2024124,02127,45124,02125,60125,602 460 100
30 janv. 2024122,87123,20121,90122,37122,371 448 600
29 janv. 2024121,25122,93120,94122,92122,921 261 100
26 janv. 2024122,84123,11121,57121,69121,69982 800
25 janv. 2024119,98121,96119,98121,96121,961 127 600
24 janv. 2024121,06121,31119,46120,52120,522 376 200
23 janv. 2024124,27125,00120,43121,08121,081 996 300
22 janv. 2024123,69124,16122,48122,59122,591 405 400
19 janv. 2024123,92124,05122,02123,36123,361 562 900
18 janv. 2024123,20124,54122,48123,83123,831 801 600
17 janv. 2024122,03122,58121,16122,23122,231 128 400
16 janv. 2024121,91122,69121,17122,64122,641 450 400
12 janv. 2024123,69124,75122,35123,07123,071 735 800
11 janv. 2024123,23124,81122,19122,38122,381 643 100
10 janv. 2024121,70123,67121,62123,23123,231 680 000
09 janv. 2024121,63124,27120,66121,87121,872 921 800
08 janv. 2024120,63122,78120,52121,97121,971 427 600
05 janv. 2024119,72121,30119,69119,98119,981 391 000
04 janv. 2024119,90120,88119,40120,20120,202 099 400
03 janv. 2024120,93121,30119,72120,47120,472 325 500
02 janv. 2024121,02122,40120,72121,39121,391 087 400
29 déc. 2023121,46122,40121,24121,70121,70849 600
28 déc. 2023120,93122,08120,90121,63121,63662 200
27 déc. 2023121,20121,79120,80121,13121,131 058 600
26 déc. 2023120,22121,92120,20121,42121,421 870 700
26 déc. 20230.24 Dividende
22 déc. 2023120,30121,09119,91120,56120,321 337 800
21 déc. 2023120,57121,16119,09119,65119,411 971 100
20 déc. 2023120,38120,45119,10120,00119,763 205 400
19 déc. 2023118,71120,02118,51119,97119,731 508 900
18 déc. 2023118,84119,31118,21118,80118,562 075 000
15 déc. 2023118,00118,98117,31118,69118,454 073 900
14 déc. 2023119,09120,33118,43118,53118,292 049 000
13 déc. 2023117,34118,15116,50117,90117,672 301 300
12 déc. 2023118,31118,31116,95117,45117,222 051 300
11 déc. 2023117,17118,27116,96117,98117,752 066 300
08 déc. 2023117,31117,76116,76117,30117,071 357 900
07 déc. 2023116,56117,59115,59117,29117,061 141 300
06 déc. 2023116,36116,59115,29116,13115,901 385 800
05 déc. 2023116,36116,36114,64115,82115,591 028 400
04 déc. 2023117,30118,87116,64116,89116,661 534 000
01 déc. 2023117,31118,16115,90117,97117,741 503 100
30 nov. 2023114,13116,49113,58116,31116,082 678 200
29 nov. 2023113,50114,96113,27113,92113,691 311 200
28 nov. 2023113,69113,77112,71113,09112,861 212 800
27 nov. 2023113,08114,03112,84113,84113,611 301 400
24 nov. 2023113,80114,17113,22113,43113,20605 500
22 nov. 2023113,82114,80113,20113,83113,601 246 200
21 nov. 2023112,98113,25112,36112,90112,681 629 300
20 nov. 2023111,62112,65111,34112,50112,281 345 100
17 nov. 2023112,35112,66111,33111,67111,452 991 400
16 nov. 2023110,76111,98110,33111,55111,332 300 700
15 nov. 2023108,07111,05108,07110,50110,283 648 600
14 nov. 2023107,44109,16107,12108,07107,851 909 700
13 nov. 2023106,55108,52105,74105,82105,611 702 200
10 nov. 2023104,57105,78102,73105,42105,211 965 900
09 nov. 2023105,35105,59103,43104,12103,911 729 100
08 nov. 2023105,96106,48103,97104,86104,651 524 700
07 nov. 2023106,14108,39104,62105,93105,722 699 200
06 nov. 2023108,51109,44107,80109,30109,082 443 700
03 nov. 2023110,69111,31107,78108,75108,532 140 100
02 nov. 2023105,86110,82105,76110,20109,983 030 300
01 nov. 2023104,52105,21103,51105,07104,861 503 100
31 oct. 2023104,00105,17103,49104,41104,201 382 000
30 oct. 2023103,76104,10102,33103,41103,201 309 800
27 oct. 2023104,00104,81102,71103,19102,981 534 500
26 oct. 2023103,52104,38102,98103,12102,911 197 700
25 oct. 2023104,70104,75103,22103,64103,431 698 500
24 oct. 2023104,95105,53104,17104,84104,631 542 000
23 oct. 2023104,53106,32104,53105,16104,951 698 200
20 oct. 2023104,06105,62103,70104,56104,351 294 000
19 oct. 2023105,94107,29104,72104,81104,601 412 200
18 oct. 2023106,59108,10105,59106,19105,981 397 500
17 oct. 2023104,37108,02104,09106,59106,381 455 000
16 oct. 2023105,08105,43103,68105,05104,841 284 400
13 oct. 2023102,33104,77102,00104,30104,091 556 600
12 oct. 2023105,35106,06102,05102,72102,522 906 600
11 oct. 2023111,02111,02104,16105,35105,143 841 300
10 oct. 2023110,66112,95110,22112,19111,97999 400
09 oct. 2023110,27111,14109,80110,69110,47865 900
06 oct. 2023108,75111,70108,20110,91110,691 570 500
05 oct. 2023110,04110,35108,20109,30109,081 048 200
04 oct. 2023110,58110,99108,10109,69109,471 597 600
*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...