Premium
ZTO Express Cayman Inc (ZTO)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.375335120643 | 18.65 | 19.54 | 18.45 | 2708955 | 18.91026429 | DR |
| 4 | -1.25 | -6.30358043369 | 19.83 | 19.96 | 17.89 | 2102292 | 18.90337024 | DR |
| 12 | -4.68 | -20.1203783319 | 23.26 | 23.48 | 17.89 | 2928126 | 19.71846653 | DR |
| 26 | -1.47 | -7.33167082294 | 20.05 | 27.5 | 17.89 | 2819479 | 21.27846514 | DR |
| 52 | 1.08 | 6.17142857143 | 17.5 | 27.5 | 15.895 | 3356831 | 20.98188795 | DR |
| 156 | -9.65 | -34.1834927382 | 28.23 | 31.38 | 15.895 | 3059218 | 23.53772786 | DR |
| 260 | -4.9 | -20.8688245315 | 23.48 | 39.27 | 15.895 | 3099234 | 26.33217691 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 18.76 | -0.46 | -2.39 | 19.3 | 19.35 | 18.61 | 4683277 |
| 1737502800 | 19.22 | 0.13 | 0.68 | 19.53 | 19.54 | 19.085 | 1745475 |
| 1737157200 | 19.09 | 0.28 | 1.49 | 19.08 | 19.24 | 18.98 | 2103411 |
| 1737070800 | 18.81 | 0.46 | 2.51 | 18.65 | 18.855 | 18.49 | 2264608 |
| 1736984400 | 18.35 | -0.2 | -1.08 | 18.48 | 18.71 | 18.25 | 1692852 |
| 1736898000 | 18.55 | 0.45 | 2.49 | 18.68 | 18.78 | 18.49 | 1856152 |
| 1736811600 | 18.1 | 0.17 | 0.95 | 18.08 | 18.345 | 17.98 | 1585123 |
| 1736552400 | 17.93 | -1 | -5.28 | 18.32 | 18.325 | 17.89 | 2703513 |
| 1736379600 | 18.93 | -0.16 | -0.84 | 18.82 | 18.97 | 18.715 | 2887492 |
| 1736293200 | 19.09 | 0.18 | 0.95 | 18.95 | 19.12 | 18.905 | 959003 |
| 1736206800 | 18.91 | -0.37 | -1.92 | 19.27 | 19.31 | 18.87 | 2450805 |
| 1735947600 | 19.28 | 0.25 | 1.31 | 19.33 | 19.35 | 19.18 | 2003651 |
| 1735861200 | 19.03 | -0.52 | -2.66 | 19.15 | 19.28 | 18.825 | 2499222 |
| 1735688400 | 19.55 | 0.26 | 1.35 | 19.37 | 19.7 | 19.07 | 1759878 |
| 1735602000 | 19.29 | -0.45 | -2.28 | 19.44 | 19.45 | 19.16 | 1734869 |
| 1735342800 | 19.74 | -0.17 | -0.85 | 19.74 | 19.75 | 19.56 | 921653 |
| 1735256400 | 19.91 | 0.15 | 0.76 | 19.83 | 19.96 | 19.71 | 1494805 |
| 1735077840 | 19.76 | -0.04 | -0.20 | 20.08 | 20.14 | 19.76 | 1258733 |
| 1734997200 | 19.8 | -0.03 | -0.15 | 19.78 | 19.845 | 19.65 | 1123441 |
| 1734738000 | 19.83 | 0.11 | 0.56 | 19.38 | 20.02 | 19.35 | 2571539 |
| 1734651600 | 19.72 | 0.04 | 0.20 | 19.64 | 20.04 | 19.595 | 3407486 |
| 1734565200 | 19.68 | -0.37 | -1.85 | 20 | 20.09 | 19.67 | 3475091 |
| 1734478800 | 20.05 | 0.68 | 3.51 | 19.75 | 20.08 | 19.75 | 4446759 |
| 1734392400 | 19.37 | 0.16 | 0.83 | 19.3 | 19.6 | 19.26 | 5052742 |
| 1734133200 | 19.21 | 0.19 | 1.00 | 19.215 | 19.3 | 19.065 | 4471805 |
| 1734046800 | 19.02 | 0.35 | 1.87 | 18.885 | 19.09 | 18.885 | 3198348 |
| 1733960400 | 18.67 | -0.23 | -1.22 | 18.83 | 18.864 | 18.51 | 2570165 |
| 1733874000 | 18.9 | -0.49 | -2.53 | 18.845 | 19.1 | 18.76 | 2721811 |
| 1733787600 | 19.39 | 0.9 | 4.87 | 19.435 | 19.89 | 19.32 | 3435363 |
| 1733528400 | 18.49 | -0.15 | -0.80 | 19.25 | 19.25 | 18.49 | 2978835 |
| 1733442000 | 18.64 | -0.02 | -0.11 | 18.73 | 18.84 | 18.64 | 1812106 |
| 1733355600 | 18.66 | -0.35 | -1.84 | 18.76 | 18.89 | 18.62 | 1864960 |
| 1733269200 | 19.01 | 0.03 | 0.16 | 19.125 | 19.34 | 18.98 | 4220595 |
| 1733182800 | 18.98 | -0.02 | -0.11 | 19.17 | 19.315 | 18.91 | 4177263 |
| 1732917840 | 19 | -0.21 | -1.09 | 19.02 | 19.065 | 18.801 | 1608670 |
| 1732750800 | 19.21 | 0.42 | 2.24 | 19.13 | 19.44 | 19.04 | 6307488 |
| 1732664400 | 18.79 | -0.2 | -1.05 | 18.95 | 19.21 | 18.65 | 4410918 |
| 1732578000 | 18.99 | -0.29 | -1.50 | 19.35 | 19.37 | 18.885 | 6935895 |
| 1732318800 | 19.28 | -0.54 | -2.72 | 19.49 | 19.63 | 19.22 | 4217092 |
| 1732232400 | 19.82 | -0.18 | -0.90 | 19.81 | 20.12 | 19.745 | 5052308 |
| 1732146000 | 20 | -1.04 | -4.94 | 20.42 | 20.57 | 19.5 | 5939494 |
| 1732059600 | 21.04 | 0.24 | 1.15 | 21.365 | 21.42 | 21 | 2613628 |
| 1731973200 | 20.8 | -0.27 | -1.28 | 21 | 21.065 | 20.625 | 5150220 |
| 1731714000 | 21.07 | 0.15 | 0.72 | 20.92 | 21.245 | 20.91 | 2159074 |
| 1731627600 | 20.92 | 0.12 | 0.58 | 20.49 | 20.95 | 20.48 | 2642160 |
| 1731541200 | 20.8 | -0.02 | -0.10 | 21.29 | 21.39 | 20.59 | 3992767 |
| 1731454800 | 20.82 | -0.53 | -2.48 | 21.07 | 21.095 | 20.81 | 4531521 |
| 1731368400 | 21.35 | -0.6 | -2.73 | 21.92 | 22.06 | 21.33 | 2346280 |
| 1731109200 | 21.95 | -0.82 | -3.60 | 22.25 | 22.31 | 21.845 | 2019858 |
| 1731022800 | 22.77 | 0.08 | 0.35 | 22.92 | 23.02 | 22.7 | 1250122 |
| 1730936400 | 22.69 | -0.28 | -1.22 | 22.61 | 22.695 | 22.02 | 2360438 |
| 1730850000 | 22.97 | 0.51 | 2.27 | 23.44 | 23.47 | 22.965 | 1997198 |
| 1730763600 | 22.46 | -0.63 | -2.73 | 22.68 | 22.8 | 22.28 | 2333234 |
| 1730500800 | 23.09 | -0.02 | -0.09 | 23.44 | 23.48 | 23.08 | 1011369 |
| 1730414400 | 23.11 | -0.31 | -1.32 | 23.14 | 23.22 | 22.97 | 1869932 |
| 1730328000 | 23.42 | -0.34 | -1.43 | 23.38 | 23.62 | 23.19 | 2342738 |
| 1730241600 | 23.76 | -0.74 | -3.02 | 23.96 | 23.98 | 23.56 | 1903376 |
| 1730155200 | 24.5 | 0.27 | 1.11 | 24.08 | 24.73 | 23.945 | 2326885 |
| 1729896000 | 24.23 | -0.39 | -1.58 | 23.97 | 24.365 | 23.65 | 2073688 |
| 1729809600 | 24.62 | -0.36 | -1.44 | 24.73 | 24.785 | 24.03 | 1479210 |
| 1729723200 | 24.98 | -0.19 | -0.75 | 25.11 | 25.19 | 24.87 | 796370 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
