Stockscreener 앱 받기
108.40
0.80%
-0.87
시간 외 거래:
108.40
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $109.6 | $108.3 | $1.31 | 1,467,924.0 | -0.80% |
| 2024-11-20 | $111.0 | $109.1 | $1.87 | 1,355,028.0 | -1.51% |
| 2024-11-19 | $112.7 | $110.8 | $1.94 | 1,436,749.0 | -1.83% |
| 2024-11-18 | $114.7 | $112.6 | $2.08 | 1,857,327.0 | +0.43% |
| 2024-11-15 | $112.7 | $108.2 | $4.48 | 2,521,960.0 | +3.39% |
| 2024-11-14 | $111.2 | $108.8 | $2.43 | 1,935,247.0 | -1.02% |
| 2024-11-13 | $110.5 | $109.1 | $1.40 | 1,175,242.0 | +0.03% |
| 2024-11-12 | $110.4 | $108.9 | $1.51 | 1,259,382.0 | +0.44% |
| 2024-11-11 | $109.6 | $107.8 | $1.78 | 1,382,052.0 | +1.18% |
| 2024-11-08 | $109.4 | $107.5 | $1.93 | 1,128,443.0 | -0.47% |
| 2024-11-07 | $110.3 | $105.6 | $4.77 | 1,382,643.0 | -1.34% |
| 2024-11-06 | $112.8 | $108.7 | $4.13 | 1,851,724.0 | +1.15% |
| 2024-11-05 | $109.0 | $107.5 | $1.54 | 1,357,872.0 | +0.47% |
| 2024-11-04 | $108.5 | $107.1 | $1.44 | 1,380,947.0 | +1.06% |
| 2024-11-01 | $109.5 | $107.1 | $2.36 | 1,841,261.0 | +0.33% |
| 2024-10-31 | $109.7 | $106.6 | $3.11 | 2,052,044.0 | -2.63% |
| 2024-10-30 | $110.0 | $107.1 | $2.82 | 3,191,240.0 | +5.71% |
| 2024-10-29 | $105.1 | $102.9 | $2.13 | 2,118,766.0 | +0.27% |
| 2024-10-28 | $104.3 | $102.8 | $1.51 | 1,490,203.0 | +1.22% |
| 2024-10-25 | $103.7 | $102.2 | $1.43 | 1,285,344.0 | -1.59% |
| 2024-10-24 | $105.5 | $103.9 | $1.65 | 702,944.0 | -0.67% |
| 2024-10-23 | $104.8 | $103.7 | $1.07 | 723,102.0 | +0.42% |
Zimmer Biomet Holdings Inc 주식 (ZBH) 연도별 가격 이력
이 심층 분석에서는 Zimmer Biomet Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZBH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zimmer Biomet Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $114.7 | $105.6 | $9.16 | 24,801,725.0 | +1.38% |
| 2024-10 | $110.0 | $101.5 | $8.49 | 31,208,861.0 | -0.95% |
| 2024-09 | $116.7 | $103.4 | $13.31 | 34,102,592.0 | -6.50% |
| 2024-08 | $116.4 | $105.5 | $10.85 | 27,057,523.0 | +3.69% |
| 2024-07 | $113.9 | $105.4 | $8.50 | 30,067,119.0 | +2.60% |
| 2024-06 | $115.8 | $105.4 | $10.44 | 32,456,297.0 | -5.75% |
| 2024-05 | $124.0 | $113.8 | $10.21 | 30,382,582.0 | -4.27% |
| 2024-04 | $131.6 | $118.6 | $12.99 | 23,882,434.0 | -8.86% |
| 2024-03 | $133.9 | $122.5 | $11.41 | 24,483,377.0 | +6.13% |
| 2024-02 | $129.5 | $119.1 | $10.38 | 35,534,322.0 | -0.99% |
| 2024-01 | $127.5 | $119.4 | $8.05 | 35,297,541.0 | +3.20% |
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $122.4 | $114.6 | $7.76 | 34,972,584.0 | +4.63% |
| 2023-11 | $116.5 | $102.7 | $13.76 | 40,858,498.0 | +11.40% |
| 2023-10 | $113.0 | $102.0 | $10.95 | 34,757,641.0 | -6.96% |
| 2023-09 | $123.8 | $108.5 | $15.25 | 34,503,572.0 | -5.79% |
| 2023-08 | $134.0 | $114.0 | $20.01 | 42,304,696.0 | -13.77% |
| 2023-07 | $144.8 | $137.7 | $7.12 | 22,644,035.0 | -5.12% |
| 2023-06 | $147.5 | $126.5 | $20.97 | 29,841,057.0 | +14.34% |
| 2023-05 | $149.2 | $124.7 | $24.55 | 35,654,613.0 | -8.02% |
| 2023-04 | $140.3 | $126.9 | $13.43 | 22,370,550.0 | +7.15% |
| 2023-03 | $129.3 | $121.0 | $8.34 | 26,499,265.0 | +4.30% |
| 2023-02 | $132.3 | $121.5 | $10.75 | 28,757,323.0 | -2.72% |
| 2023-01 | $130.1 | $120.3 | $9.79 | 33,655,609.0 | -0.13% |
Zimmer Biomet Holdings Inc 주식 (ZBH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $130.8 | $120.3 | $10.49 | 27,414,917.0 | +6.16% |
| 2022-11 | $120.1 | $103.8 | $16.39 | 25,819,264.0 | +5.96% |
| 2022-10 | $113.7 | $102.6 | $11.14 | 22,287,695.0 | +8.42% |
| 2022-09 | $119.6 | $103.7 | $15.89 | 24,460,750.0 | -1.66% |
| 2022-08 | $117.9 | $106.1 | $11.81 | 19,209,203.0 | -3.69% |
| 2022-07 | $111.4 | $100.4 | $11.00 | 20,285,230.0 | +4.99% |
| 2022-06 | $122.2 | $101.2 | $20.99 | 24,692,731.0 | -12.54% |
| 2022-05 | $126.8 | $111.5 | $15.29 | 27,996,253.0 | -0.45% |
| 2022-04 | $135.1 | $120.4 | $14.66 | 27,717,919.0 | -5.59% |
| 2022-03 | $129.9 | $114.3 | $15.63 | 44,166,746.0 | +0.56% |
| 2022-02 | $127.4 | $108.5 | $18.94 | 40,197,152.0 | +3.39% |
| 2022-01 | $133.6 | $117.9 | $15.71 | 36,379,511.0 | -3.16% |
1.66%
1.04%
자본화:
|
볼륨(24시간):