XNYS
Datos históricos de Zimmer Biomet Holdings, Inc.
Zimmer Biomet Holdings, Inc. · ZBH
$89.00
▼ -0.14 (-0.16%)
Última operación · 10/10/2026, 18:18:28 UTC
- Variación en el periodo
- −5.88%
- Máximo
- US$106.88
- 22 de octubre de 2025
- Mínimo
- US$79.12
- 11 de mayo de 2026
- Volumen medio diario
- 2.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 88.93 | 90.21 | 88.40 | 89.14 | +0.29% | 1.6 M |
| 8 oct 2026 | 88.36 | 89.07 | 87.31 | 88.88 | +0.44% | 2.51 M |
| 7 oct 2026 | 89.11 | 90.01 | 88.32 | 88.49 | −1.33% | 1.99 M |
| 6 oct 2026 | 91.41 | 91.95 | 89.55 | 89.68 | −2.06% | 1.68 M |
| 5 oct 2026 | 89.02 | 92.03 | 88.23 | 91.57 | +3.72% | 2.29 M |
| 2 oct 2026 | 88.13 | 88.81 | 87.11 | 88.29 | +0.26% | 1.99 M |
| 1 oct 2026 | 88.68 | 89.30 | 87.54 | 88.06 | −0.87% | 2.3 M |
| 30 sep 2026 | 90.82 | 90.87 | 88.82 | 88.83 | −2.75% | 2.58 M |
| 29 sep 2026 | 90.96 | 91.59 | 90.60 | 91.34 | −0.31% | 1.46 M |
| 28 sep 2026 | 90.76 | 91.84 | 90.09 | 91.62 | +0.64% | 1.63 M |
| 25 sep 2026 | 89.43 | 91.84 | 89.24 | 91.04 | +1.51% | 1.79 M |
| 24 sep 2026 | 91.43 | 92.51 | 89.02 | 89.69 | −1.31% | 2.65 M |
| 23 sep 2026 | 92.60 | 93.25 | 89.87 | 90.88 | −3.30% | 2.97 M |
| 22 sep 2026 | 95.43 | 95.47 | 93.36 | 93.98 | −0.36% | 1.71 M |
| 21 sep 2026 | 95.32 | 95.66 | 93.64 | 94.32 | −1.09% | 1.6 M |
| 18 sep 2026 | 94.04 | 96.17 | 93.72 | 95.36 | +1.18% | 3.95 M |
| 17 sep 2026 | 96.70 | 97.19 | 94.20 | 94.25 | −2.61% | 2.2 M |
| 16 sep 2026 | 97.75 | 98.41 | 96.39 | 96.78 | −1.66% | 1.89 M |
| 15 sep 2026 | 96.44 | 99.18 | 95.87 | 98.41 | +1.94% | 3.62 M |
| 14 sep 2026 | 95.25 | 96.98 | 94.69 | 96.54 | +3.26% | 2.03 M |
| 11 sep 2026 | 92.95 | 93.64 | 91.74 | 93.49 | +1.14% | 1.88 M |
| 10 sep 2026 | 94.04 | 94.05 | 91.45 | 92.44 | −2.29% | 1.37 M |
| 9 sep 2026 | 93.02 | 95.73 | 92.55 | 94.61 | +0.41% | 2.07 M |
| 8 sep 2026 | 97.05 | 97.23 | 91.87 | 94.22 | −3.93% | 3.13 M |
| 4 sep 2026 | 97.77 | 98.77 | 96.84 | 98.07 | −0.86% | 1.33 M |
| 3 sep 2026 | 100.06 | 101.81 | 98.15 | 98.92 | −0.58% | 1.28 M |
| 2 sep 2026 | 99.32 | 101.71 | 99.01 | 99.50 | +0.10% | 1.39 M |
| 1 sep 2026 | 101.49 | 102.86 | 99.04 | 99.40 | −0.64% | 1.39 M |
| 31 ago 2026 | 100.20 | 100.30 | 99.53 | 100.04 | −0.86% | 1.3 M |
| 28 ago 2026 | 99.61 | 101.32 | 99.25 | 100.91 | +1.44% | 1.19 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.