La bourse est fermée

Zimmer Biomet Holdings, Inc. (ZBH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
126,79+0,46 (+0,36 %)
À partir de 12:47PM EDT. Marché ouvert.
Durée:
21 mars 2022 - 21 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mars 2023127,08127,58126,57126,79126,79370 954
20 mars 2023124,62126,53124,40126,33126,33889 300
17 mars 2023125,35125,38123,83124,31124,311 397 100
16 mars 2023123,87125,48123,33125,43125,43977 900
15 mars 2023124,59125,55123,48125,26125,261 361 300
14 mars 2023125,84127,10125,26126,63126,631 944 700
13 mars 2023123,04126,05122,36124,25124,251 338 800
10 mars 2023123,21123,92121,61123,53123,531 589 100
09 mars 2023122,59124,03121,66122,35122,351 037 200
08 mars 2023122,74123,12121,71121,91121,91904 800
07 mars 2023125,16125,30122,90123,15123,151 322 600
06 mars 2023126,23126,23124,14124,62124,621 022 800
03 mars 2023123,93127,07123,14126,22126,221 726 300
02 mars 2023121,31123,30120,98122,99122,991 531 500
01 mars 2023123,00123,51121,99122,08122,08848 800
28 févr. 2023123,21124,19122,72123,87123,871 341 800
27 févr. 2023123,26124,17122,86123,30123,301 180 100
24 févr. 2023122,75123,13121,53122,70122,70878 300
23 févr. 2023123,71124,25122,07123,17123,17993 600
22 févr. 2023124,08124,73123,19123,62123,621 260 100
21 févr. 2023125,28125,76123,69124,00124,001 266 800
17 févr. 2023124,79126,12124,32125,97125,971 026 800
16 févr. 2023124,76126,62124,32125,11125,111 410 900
15 févr. 2023125,77126,60125,10126,51126,511 022 200
14 févr. 2023127,75128,57126,10126,71126,711 395 000
13 févr. 2023128,19128,59127,58128,05128,051 247 800
10 févr. 2023128,30129,19127,30127,91127,911 196 500
09 févr. 2023130,94131,59128,17128,29128,291 228 600
08 févr. 2023130,18131,61130,03130,76130,761 211 100
07 févr. 2023127,51131,50127,48130,94130,941 739 100
06 févr. 2023129,00129,39127,55128,52128,521 541 400
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. 2022127,15127,73126,21127,50127,50785 200
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
*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...