Premium
ZTO Express Cayman Inc (ZTOB)
TG
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 | -0.1 | -0.546448087432 | 18.3 | 18.3 | 17.7 | 164 | 17.76808943 | DE |
| 4 | -2.199999 | -10.7843093522 | 20.399999 | 20.399999 | 17.7 | 129 | 18.38006163 | DE |
| 12 | -2 | -9.90099009901 | 20.2 | 23.6 | 17.7 | 211 | 21.6098576 | DE |
| 26 | -3.8 | -17.2727272727 | 22 | 23.6 | 17.2 | 183 | 21.0660345 | DE |
| 52 | -0.699999 | -3.70369860866 | 18.899999 | 23.6 | 15.2 | 137 | 20.41613102 | DE |
| 156 | -4.4 | -19.4690265487 | 22.6 | 24.2 | 15.2 | 159 | 21.09768854 | DE |
| 260 | -4.4 | -19.4690265487 | 22.6 | 24.2 | 15.2 | 159 | 21.09768854 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 21 |
| 1732915620 | 18.2 | 0.5 | 2.82 | 18.2 | 18.2 | 18.2 | 46 |
| 1732829220 | 17.7 | -2.3 | -11.50 | 18.3 | 18.3 | 17.7 | 425 |
| 1732742760 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732656360 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732569960 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732310760 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732224360 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732137960 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732051560 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731965160 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731705960 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731619560 | 20 | -0.4 | -1.96 | 20 | 20 | 20 | 30 |
| 1731533160 | 20.399999 | -3 | -12.82 | 20.399999 | 20.399999 | 20.399999 | 125 |
| 1731443160 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1731356760 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1731097560 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1731011160 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730924760 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730838360 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730751960 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730492760 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730406360 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730319960 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730233560 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730147160 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1729887960 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1729801560 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1729715160 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1729628760 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1729542360 | 23.4 | -0.2 | -0.85 | 23.4 | 23.4 | 23.4 | 1089 |
| 1729283160 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1729196760 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1729110360 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1729023960 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728937560 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728678360 | 23.6 | 3 | 14.56 | 23.6 | 23.6 | 23.6 | 104 |
| 1728591960 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1728505560 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1728419160 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1728332760 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1728073560 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727987160 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727900760 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727814360 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727727960 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727468760 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727382360 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727295960 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727209560 | 20.6 | 0.4 | 1.98 | 20.6 | 20.6 | 20.6 | 34 |
| 1727123220 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1726864020 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1726777620 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1726691220 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1726604820 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1726518420 | 20.2 | 3 | 17.44 | 20.2 | 20.2 | 20.2 | 23 |
| 1726210800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1726124400 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1726038000 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1725951600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1725865200 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1725606000 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1725519600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1725433200 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1725346800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
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
