Premium
ZTO Express Cayman Inc (ZTO)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -2.81759762729 | 20.23 | 21.25 | 19.62 | 2676266 | 20.2956186 | DR |
| 4 | 0.54 | 2.82426778243 | 19.12 | 21.25 | 18.205 | 2323833 | 19.49359939 | DR |
| 12 | 0.64 | 3.36487907466 | 19.02 | 21.25 | 17.89 | 2598156 | 19.21177804 | DR |
| 26 | -0.75 | -3.67466927976 | 20.41 | 27.5 | 17.89 | 2873005 | 21.26502003 | DR |
| 52 | 0.42 | 2.18295218295 | 19.24 | 27.5 | 17.89 | 3278713 | 21.20406238 | DR |
| 156 | -10.12 | -33.9825386165 | 29.78 | 30.05 | 15.895 | 3077869 | 23.30953485 | DR |
| 260 | -4.78 | -19.558101473 | 24.44 | 39.27 | 15.895 | 3106748 | 26.26978506 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 19.81 | -0.97 | -4.67 | 19.96 | 20.19 | 19.62 | 2568786 |
| 1740181200 | 20.78 | 0.19 | 0.92 | 21.12 | 21.25 | 20.76 | 4596749 |
| 1740094800 | 20.59 | 0.59 | 2.95 | 20.4 | 21.06 | 20.36 | 2125612 |
| 1740008400 | 20 | 0.22 | 1.11 | 19.83 | 20.03 | 19.77 | 2291381 |
| 1739922000 | 19.78 | -0.31 | -1.54 | 20.23 | 20.29 | 19.72 | 1798801 |
| 1739576400 | 20.09 | 0.16 | 0.80 | 20.22 | 20.31 | 19.98 | 1893412 |
| 1739490000 | 19.93 | 0.29 | 1.48 | 19.79 | 19.94 | 19.3 | 3054214 |
| 1739403600 | 19.64 | 0.71 | 3.75 | 19.33 | 19.6825 | 19.21 | 1872427 |
| 1739317200 | 18.93 | -0.73 | -3.71 | 18.95 | 19.14 | 18.6 | 1485079 |
| 1739230800 | 19.66 | 0.43 | 2.24 | 19.45 | 19.7 | 19.36 | 1523972 |
| 1738971600 | 19.23 | 0.13 | 0.68 | 19.32 | 19.42 | 19.11 | 2045408 |
| 1738885200 | 19.1 | 0.14 | 0.74 | 19.25 | 19.25 | 18.94 | 2112867 |
| 1738798800 | 18.96 | 0.16 | 0.85 | 18.98 | 19.2 | 18.93 | 3258463 |
| 1738712400 | 18.8 | 0.37 | 2.01 | 18.74 | 18.94 | 18.62 | 2037936 |
| 1738626000 | 18.43 | -0.23 | -1.23 | 18.28 | 18.72 | 18.205 | 2224433 |
| 1738366800 | 18.66 | -0.42 | -2.20 | 19.01 | 19.075 | 18.555 | 2304179 |
| 1738280400 | 19.08 | 0.52 | 2.80 | 18.36 | 19.12 | 18.3 | 2754000 |
| 1738194000 | 18.56 | -0.45 | -2.37 | 19.02 | 19.21 | 18.55 | 2005716 |
| 1738107600 | 19.01 | -0.02 | -0.11 | 19.12 | 19.26 | 18.935 | 2199400 |
| 1738021200 | 19.03 | 0.35 | 1.87 | 18.75 | 19.16 | 18.75 | 2307022 |
| 1737762000 | 18.68 | -0.08 | -0.43 | 18.76 | 18.76 | 18.28 | 8656706 |
| 1737675600 | 18.76 | 0 | 0.00 | 18.76 | 18.76 | 18.76 | 0 |
| 1737589200 | 18.76 | -0.46 | -2.39 | 19.3 | 19.35 | 18.61 | 4683277 |
| 1737502800 | 19.22 | 0.13 | 0.68 | 19.51 | 19.54 | 19.085 | 1784523 |
| 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 | 18.36 | 18.5 | 17.89 | 2777111 |
| 1736379600 | 18.93 | -0.16 | -0.84 | 18.88 | 18.97 | 18.715 | 2959071 |
| 1736293200 | 19.09 | 0.18 | 0.95 | 18.94 | 19.12 | 18.89 | 968677 |
| 1736206800 | 18.91 | -0.37 | -1.92 | 19.19 | 19.37 | 18.87 | 2487747 |
| 1735947600 | 19.28 | 0.25 | 1.31 | 19.25 | 19.405 | 19.18 | 2062767 |
| 1735861200 | 19.03 | -0.52 | -2.66 | 19.16 | 19.28 | 18.825 | 2545053 |
| 1735688400 | 19.55 | 0.26 | 1.35 | 19.37 | 19.7 | 19.07 | 1759878 |
| 1735602000 | 19.29 | -0.45 | -2.28 | 19.53 | 19.575 | 19.16 | 1764257 |
| 1735342800 | 19.74 | -0.17 | -0.85 | 19.77 | 19.77 | 19.56 | 949648 |
| 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 | 1123773 |
| 1734738000 | 19.83 | 0.11 | 0.56 | 19.42 | 20.02 | 19.26 | 2615626 |
| 1734651600 | 19.72 | 0.04 | 0.20 | 19.66 | 20.04 | 19.595 | 3466383 |
| 1734565200 | 19.68 | -0.37 | -1.85 | 19.84 | 20.09 | 19.67 | 3505632 |
| 1734478800 | 20.05 | 0.68 | 3.51 | 19.6 | 20.08 | 19.6 | 4546880 |
| 1734392400 | 19.37 | 0.16 | 0.83 | 19.3 | 19.6 | 19.2 | 5198481 |
| 1734133200 | 19.21 | 0.19 | 1.00 | 19.3 | 19.3 | 19.065 | 4586097 |
| 1734046800 | 19.02 | 0.35 | 1.87 | 18.89 | 19.09 | 18.83 | 3243604 |
| 1733960400 | 18.67 | -0.23 | -1.22 | 18.75 | 18.9 | 18.51 | 2604301 |
| 1733874000 | 18.9 | -0.49 | -2.53 | 19.04 | 19.16 | 18.69 | 2768721 |
| 1733787600 | 19.39 | 0.9 | 4.87 | 19.66 | 19.89 | 19.32 | 3527993 |
| 1733528400 | 18.49 | -0.15 | -0.80 | 19.25 | 19.25 | 18.49 | 3004814 |
| 1733442000 | 18.64 | -0.02 | -0.11 | 18.74 | 18.84 | 18.64 | 1827014 |
| 1733355600 | 18.66 | -0.35 | -1.84 | 18.8 | 18.89 | 18.62 | 1913887 |
| 1733269200 | 19.01 | 0.03 | 0.16 | 19.02 | 19.34 | 18.98 | 4252959 |
| 1733182800 | 18.98 | -0.02 | -0.11 | 19.17 | 19.315 | 18.91 | 4182809 |
| 1732917840 | 19 | -0.21 | -1.09 | 19.03 | 19.16 | 18.801 | 1636936 |
| 1732750800 | 19.21 | 0.42 | 2.24 | 19.13 | 19.44 | 19.04 | 6308443 |
| 1732664400 | 18.79 | -0.2 | -1.05 | 19 | 19.23 | 18.65 | 4582238 |
| 1732578000 | 18.99 | -0.29 | -1.50 | 19.35 | 19.37 | 18.885 | 6949560 |
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
