Zimmer Biomet Holdings Inc (ZIM.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 100.85 | 101.50 | 100.30 | 100.30 | 100.30 | - |
| 27 jun 2024 | 100.60 | 101.10 | 100.40 | 100.40 | 100.40 | 1 |
| 26 jun 2024 | 100.40 | 101.35 | 100.40 | 101.35 | 101.35 | - |
| 26 jun 2024 | 0.24 Dividendo | |||||
| 25 jun 2024 | 100.40 | 100.55 | 100.40 | 100.55 | 100.31 | - |
| 24 jun 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.06 | - |
| 21 jun 2024 | 98.68 | 100.60 | 98.68 | 100.60 | 100.36 | - |
| 20 jun 2024 | 98.84 | 99.02 | 98.74 | 98.86 | 98.62 | - |
| 19 jun 2024 | 98.82 | 98.82 | 98.70 | 98.70 | 98.46 | - |
| 18 jun 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.18 | - |
| 17 jun 2024 | 99.72 | 99.72 | 99.18 | 99.18 | 98.94 | - |
| 14 jun 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 98.92 | - |
| 13 jun 2024 | 98.92 | 99.32 | 98.92 | 99.32 | 99.08 | - |
| 12 jun 2024 | 101.15 | 102.50 | 101.15 | 102.50 | 102.26 | - |
| 11 jun 2024 | 104.30 | 104.30 | 101.55 | 101.55 | 101.31 | - |
| 10 jun 2024 | 104.95 | 104.95 | 104.55 | 104.55 | 104.30 | - |
| 07 jun 2024 | 103.65 | 104.35 | 103.55 | 104.35 | 104.10 | - |
| 06 jun 2024 | 103.00 | 104.05 | 103.00 | 104.05 | 103.80 | - |
| 05 jun 2024 | 103.95 | 104.05 | 103.95 | 104.05 | 103.80 | - |
| 04 jun 2024 | 103.25 | 103.40 | 103.25 | 103.40 | 103.15 | - |
| 03 jun 2024 | 105.75 | 105.85 | 105.75 | 105.85 | 105.60 | - |
| 31 may 2024 | 105.25 | 105.30 | 104.95 | 105.20 | 104.95 | - |
| 30 may 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 105.80 | 10 |
| 29 may 2024 | 106.55 | 107.35 | 106.05 | 106.05 | 105.80 | - |
| 28 may 2024 | 106.60 | 107.30 | 106.45 | 106.85 | 106.59 | - |
| 27 may 2024 | 106.90 | 106.90 | 106.75 | 106.90 | 106.64 | - |
| 24 may 2024 | 106.80 | 107.00 | 106.60 | 106.60 | 106.35 | - |
| 23 may 2024 | 109.90 | 109.90 | 107.45 | 107.45 | 107.19 | - |
| 22 may 2024 | 109.20 | 110.15 | 109.20 | 110.15 | 109.89 | - |
| 21 may 2024 | 109.10 | 109.90 | 109.10 | 109.60 | 109.34 | - |
| 20 may 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 109.79 | - |
| 17 may 2024 | 111.20 | 111.20 | 110.45 | 110.45 | 110.19 | - |
| 16 may 2024 | 110.75 | 111.30 | 110.75 | 111.30 | 111.03 | - |
| 15 may 2024 | 110.45 | 111.25 | 110.45 | 110.75 | 110.49 | - |
| 14 may 2024 | 110.45 | 110.45 | 110.30 | 110.30 | 110.04 | - |
| 13 may 2024 | 112.25 | 112.25 | 110.65 | 110.65 | 110.39 | - |
| 10 may 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.18 | - |
| 09 may 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.73 | - |
| 08 may 2024 | 112.65 | 112.65 | 112.15 | 112.30 | 112.03 | - |
| 07 may 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.23 | - |
| 06 may 2024 | 112.70 | 112.70 | 111.25 | 111.25 | 110.98 | - |
| 03 may 2024 | 110.25 | 111.60 | 110.25 | 111.60 | 111.33 | - |
| 02 may 2024 | 111.10 | 114.05 | 111.10 | 114.05 | 113.78 | - |
| 30 abr 2024 | 113.30 | 113.35 | 112.80 | 113.00 | 112.73 | - |
| 29 abr 2024 | 111.00 | 113.20 | 111.00 | 112.00 | 111.73 | - |
| 26 abr 2024 | 111.10 | 111.15 | 111.10 | 111.15 | 110.88 | - |
| 25 abr 2024 | 112.55 | 112.55 | 111.00 | 111.00 | 110.74 | - |
| 24 abr 2024 | 113.20 | 113.65 | 113.20 | 113.30 | 113.03 | - |
| 23 abr 2024 | 113.00 | 113.20 | 112.80 | 113.20 | 112.93 | - |
| 22 abr 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.43 | - |
| 19 abr 2024 | 111.40 | 112.15 | 111.40 | 112.15 | 111.88 | - |
| 18 abr 2024 | 113.25 | 113.40 | 111.80 | 111.90 | 111.63 | - |
| 17 abr 2024 | 114.60 | 114.60 | 113.70 | 113.70 | 113.43 | - |
| 16 abr 2024 | 116.25 | 116.25 | 115.30 | 115.60 | 115.32 | - |
| 15 abr 2024 | 116.60 | 118.25 | 116.60 | 117.10 | 116.82 | - |
| 12 abr 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.37 | - |
| 11 abr 2024 | 118.40 | 119.05 | 118.40 | 119.05 | 118.77 | - |
| 10 abr 2024 | 118.80 | 118.80 | 118.10 | 118.10 | 117.82 | - |
| 09 abr 2024 | 116.20 | 116.80 | 116.20 | 116.80 | 116.52 | - |
| 08 abr 2024 | 117.00 | 117.10 | 117.00 | 117.10 | 116.82 | - |
| 05 abr 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.17 | - |
| 04 abr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.21 | - |
| 03 abr 2024 | 118.70 | 119.00 | 118.70 | 119.00 | 118.72 | - |
| 02 abr 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.11 | - |
| 28 mar 2024 | 122.15 | 122.70 | 122.15 | 122.70 | 122.41 | - |
| 27 mar 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.37 | - |
| 27 mar 2024 | 0.24 Dividendo | |||||
| 26 mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 116.98 | - |
| 25 mar 2024 | 117.10 | 117.20 | 117.05 | 117.05 | 116.53 | - |
| 22 mar 2024 | 117.20 | 117.80 | 117.20 | 117.65 | 117.13 | - |
| 21 mar 2024 | 115.40 | 116.75 | 115.40 | 116.75 | 116.23 | - |
| 20 mar 2024 | 116.10 | 116.50 | 116.10 | 116.20 | 115.69 | - |
| 19 mar 2024 | 115.50 | 116.35 | 115.50 | 116.35 | 115.84 | - |
| 18 mar 2024 | 114.65 | 115.85 | 114.65 | 115.75 | 115.24 | - |
| 15 mar 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.59 | - |
| 14 mar 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 114.84 | - |
| 13 mar 2024 | 116.70 | 116.80 | 115.40 | 115.40 | 114.89 | - |
| 12 mar 2024 | 116.65 | 117.35 | 116.65 | 117.15 | 116.63 | - |
| 11 mar 2024 | 115.35 | 116.05 | 115.20 | 116.05 | 115.54 | - |
| 08 mar 2024 | 115.65 | 116.60 | 115.65 | 115.80 | 115.29 | - |
| 07 mar 2024 | 114.90 | 116.75 | 114.90 | 116.75 | 116.23 | - |
| 06 mar 2024 | 114.45 | 116.05 | 114.45 | 115.40 | 114.89 | - |
| 05 mar 2024 | 114.85 | 115.50 | 114.55 | 114.55 | 114.04 | 30 |
| 04 mar 2024 | 113.75 | 115.60 | 112.45 | 115.60 | 115.09 | - |
| 01 mar 2024 | 114.70 | 114.70 | 114.40 | 114.40 | 113.89 | - |
| 29 feb 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.60 | - |
| 28 feb 2024 | 116.20 | 116.30 | 115.65 | 115.65 | 115.14 | - |
| 27 feb 2024 | 116.45 | 116.60 | 116.40 | 116.40 | 115.88 | - |
| 26 feb 2024 | 118.80 | 118.80 | 117.75 | 117.75 | 117.23 | - |
| 23 feb 2024 | 118.35 | 119.00 | 118.35 | 119.00 | 118.47 | - |
| 22 feb 2024 | 118.15 | 118.85 | 118.15 | 118.85 | 118.32 | - |
| 21 feb 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 114.64 | - |
| 20 feb 2024 | 115.20 | 116.00 | 114.15 | 115.60 | 115.09 | - |
| 19 feb 2024 | 115.30 | 115.45 | 115.30 | 115.45 | 114.94 | - |
| 16 feb 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.59 | - |
| 15 feb 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 112.75 | - |
| 14 feb 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.04 | - |
| 13 feb 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 115.84 | - |
| 12 feb 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 112.85 | - |
| 09 feb 2024 | 113.75 | 113.75 | 112.70 | 112.70 | 112.20 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.