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 | 0.2 | 0.877192982456 | 22.8 | 23 | 21.87 | 1392364 | 22.24296926 | DR |
| 4 | -1.33 | -5.46650226058 | 24.33 | 24.33 | 21.87 | 1898308 | 22.87638966 | DR |
| 12 | -1.305 | -5.36926558321 | 24.305 | 25.97 | 21.87 | 1701400 | 24.25216476 | DR |
| 26 | 2.02 | 9.62821734986 | 20.98 | 26.2 | 20.73 | 1931578 | 23.44725661 | DR |
| 52 | 5.16 | 28.9237668161 | 17.84 | 26.2 | 17.03 | 1823884 | 21.43059568 | DR |
| 156 | -3.96 | -14.6884272997 | 26.96 | 28.13 | 15.895 | 2677017 | 21.3202986 | DR |
| 260 | -8.71 | -27.467675812 | 31.71 | 34.82 | 15.895 | 2843450 | 23.73378049 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781131200 | 22.44 | 0.5 | 2.28 | 22.28 | 22.5295 | 22.28 | 1445650 |
| 1781044800 | 21.94 | -0.16 | -0.72 | 22.15 | 22.4 | 21.87 | 1457724 |
| 1780958400 | 22.1 | -0.18 | -0.81 | 22.41 | 22.415 | 22.085 | 1151458 |
| 1780699200 | 22.28 | -0.23 | -1.02 | 22.58 | 22.58 | 22.24 | 1977498 |
| 1780612800 | 22.51 | -0.13 | -0.57 | 22.8 | 22.8 | 22.4 | 929492 |
| 1780526400 | 22.64 | 0.05 | 0.22 | 22.57 | 22.805 | 22.54 | 1415832 |
| 1780440000 | 22.59 | 0.19 | 0.85 | 22.5 | 22.79 | 22.46 | 1488471 |
| 1780353600 | 22.4 | 0.28 | 1.27 | 22.19 | 22.515 | 22.125 | 1674042 |
| 1780094400 | 22.12 | -0.12 | -0.54 | 22.12 | 22.17 | 22.03 | 1779645 |
| 1780008000 | 22.24 | -0.26 | -1.16 | 22.43 | 22.5999 | 22.175 | 1539405 |
| 1779921600 | 22.5 | -0.21 | -0.92 | 22.42 | 22.71 | 22.24 | 2116428 |
| 1779835200 | 22.71 | -0.28 | -1.22 | 22.68 | 22.92 | 22.58 | 2233800 |
| 1779489600 | 22.99 | 0.16 | 0.70 | 22.28 | 23.025 | 22.09 | 1521891 |
| 1779403200 | 22.83 | -0.39 | -1.68 | 22.975 | 23.18 | 22.45 | 2360502 |
| 1779316800 | 23.22 | -0.33 | -1.40 | 22.67 | 23.25 | 22.39 | 3183158 |
| 1779230400 | 23.55 | 0 | 0.00 | 23.4 | 23.65 | 23.065 | 1923383 |
| 1779144000 | 23.55 | -0.19 | -0.80 | 23.58 | 23.58 | 23.19 | 1675775 |
| 1778884800 | 23.74 | -0.13 | -0.54 | 23.44 | 23.85 | 23.13 | 2116446 |
| 1778798400 | 23.87 | -0.8 | -3.24 | 24.33 | 24.33 | 23.53 | 4078409 |
| 1778712000 | 24.67 | -0.19 | -0.76 | 24.72 | 24.8325 | 24.44 | 1741058 |
| 1778625600 | 24.86 | -0.15 | -0.60 | 25.01 | 25.11 | 24.58 | 1119716 |
| 1778539200 | 25.01 | -0.04 | -0.16 | 25.02 | 25.27 | 24.965 | 1295734 |
| 1778280000 | 25.05 | -0.27 | -1.07 | 25.09 | 25.155 | 24.835 | 4320555 |
| 1778193600 | 25.32 | -0.56 | -2.16 | 25.7 | 25.79 | 25.32 | 1436379 |
| 1778107200 | 25.88 | 0.51 | 2.01 | 25.48 | 25.905 | 25.47 | 1518920 |
| 1778020800 | 25.37 | 0.39 | 1.56 | 25.24 | 25.5 | 24.965 | 1376509 |
| 1777934400 | 24.98 | -0.16 | -0.64 | 25.13 | 25.205 | 24.91 | 2877594 |
| 1777675200 | 25.14 | -0.45 | -1.76 | 25.68 | 25.835 | 25.09 | 795479 |
| 1777588800 | 25.59 | 0.22 | 0.87 | 25.27 | 25.63 | 25.1 | 1191396 |
| 1777502400 | 25.37 | -0.25 | -0.98 | 25.57 | 25.57 | 25.23 | 1580527 |
| 1777416000 | 25.62 | 0.2 | 0.79 | 25.55 | 25.73 | 25.385 | 1707542 |
| 1777329600 | 25.42 | -0.31 | -1.20 | 25.75 | 25.89 | 25.3 | 1938142 |
| 1777070400 | 25.73 | 0.22 | 0.86 | 25.86 | 25.97 | 25.66 | 1372496 |
| 1776984000 | 25.51 | -0.02 | -0.08 | 25.7 | 25.86 | 25.39 | 1409381 |
| 1776897600 | 25.53 | 0.01 | 0.04 | 25.73 | 25.86 | 25.51 | 1487204 |
| 1776811200 | 25.52 | 0.23 | 0.91 | 25.55 | 25.93 | 25.38 | 1599200 |
| 1776724800 | 25.29 | 0.19 | 0.76 | 25.08 | 25.33 | 25.08 | 662255 |
| 1776465600 | 25.1 | -0.2 | -0.79 | 25.13 | 25.35 | 24.76 | 1167205 |
| 1776379200 | 25.3 | 0.22 | 0.88 | 25.33 | 25.63 | 25.07 | 2555136 |
| 1776292800 | 25.08 | 0.14 | 0.56 | 25.37 | 25.6 | 25.05 | 1806819 |
| 1776206400 | 24.94 | -0.16 | -0.64 | 25 | 25.07 | 24.81 | 957918 |
| 1776120000 | 25.1 | 0.34 | 1.37 | 24.95 | 25.16 | 24.91 | 966230 |
| 1775860800 | 24.76 | 0.29 | 1.19 | 24.77 | 25.01 | 24.71 | 886442 |
| 1775774400 | 24.47 | -0.09 | -0.37 | 24.52 | 24.755 | 24.42 | 1214693 |
| 1775688000 | 24.56 | -0.25 | -1.01 | 23.64 | 24.57 | 23.12 | 1323740 |
| 1775601600 | 24.81 | -0.14 | -0.56 | 24.9 | 24.93 | 24.55 | 932661 |
| 1775515200 | 24.95 | 0 | 0.00 | 24.87 | 25.17 | 24.83 | 971881 |
| 1775169600 | 24.95 | 0.15 | 0.60 | 24.72 | 25 | 24.3 | 540637 |
| 1775083200 | 24.8 | -0.37 | -1.47 | 24.93 | 24.95 | 24.645 | 1005908 |
| 1774996800 | 25.17 | 0.86 | 3.54 | 24.19 | 25.235 | 23.9433 | 2532822 |
| 1774910400 | 24.31 | 0.25 | 1.04 | 24.24 | 24.51 | 24.19 | 1268029 |
| 1774651200 | 24.06 | 0.04 | 0.17 | 23.96 | 24.27 | 23.96 | 1187576 |
| 1774564800 | 24.02 | -0.3 | -1.23 | 24.3 | 24.305 | 23.95 | 1202986 |
| 1774478400 | 24.32 | -0.95 | -3.76 | 25 | 25 | 24.17 | 2974462 |
| 1774392000 | 25.27 | 0.34 | 1.36 | 25 | 25.405 | 24.8484 | 2160495 |
| 1774305600 | 24.93 | 0.47 | 1.92 | 24.58 | 24.96 | 24.4 | 2159468 |
| 1774046400 | 24.46 | -0.81 | -3.21 | 25.19 | 25.35 | 24.35 | 2531220 |
| 1773960000 | 25.27 | -0.24 | -0.94 | 24.305 | 25.31 | 23.85 | 2847893 |
| 1773873600 | 25.51 | 1.78 | 7.50 | 24.875 | 26.2 | 24.79 | 4440187 |
| 1773787200 | 23.73 | -0.06 | -0.25 | 23.48 | 23.95 | 23.245 | 1733351 |
| 1773700800 | 23.79 | -0.25 | -1.04 | 24.16 | 24.16 | 23.7 | 1480646 |
| 1773441600 | 24.04 | 0.55 | 2.34 | 24.12 | 24.34 | 24.01 | 1775121 |
| 1773355200 | 23.49 | -0.11 | -0.47 | 23.43 | 23.73 | 23.37 | 947352 |
| 1773268800 | 23.6 | 0.27 | 1.16 | 23.63 | 23.763 | 23.42 | 1365926 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
