Premium
ZTO Express (Cayman) Inc (Z1TO34)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -2.47536 | -8.7406779661 | 28.32 | 28.32 | 26.31 | 3 | 27.65 | DR |
| 12 | -1.11536 | -4.13709198813 | 26.96 | 30.69 | 26.31 | 140 | 28.6032943 | DR |
| 26 | -9.01536 | -25.8616179002 | 34.86 | 34.86 | 26.31 | 66 | 28.70897466 | DR |
| 52 | -1.60536 | -5.84830601093 | 27.45 | 36.66 | 26.19 | 44 | 29.62811484 | DR |
| 156 | -8.03536 | -23.7171192444 | 33.88 | 36.66 | 20 | 84 | 28.4393941 | DR |
| 260 | -15.52536 | -37.5280638144 | 41.37 | 51.09 | 20 | 287 | 38.45049948 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1745530200 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1745443800 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1745357400 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1744925400 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1744839000 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1744752600 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1744666200 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1744407000 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1744320600 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1744234200 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1744147800 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1744061400 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1743802200 | 26.31 | -2.01 | -7.10 | 26.31 | 26.31 | 26.31 | 2 |
| 1743715740 | 28.32 | 0 | 0.00 | 28.32 | 28.32 | 28.32 | 0 |
| 1743629340 | 28.32 | 0 | 0.00 | 28.32 | 28.32 | 28.32 | 0 |
| 1743542940 | 28.32 | -0.24 | -0.84 | 28.32 | 28.32 | 28.32 | 4 |
| 1743456600 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
| 1743197400 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
| 1743111000 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
| 1743024600 | 28.56 | 0.15 | 0.53 | 28.56 | 28.56 | 28.56 | 1 |
| 1742938200 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
| 1742851800 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
| 1742592600 | 28.41 | 0 | 0.00 | 28.41 | 28.41 | 28.41 | 0 |
| 1742506200 | 28.41 | -2.28 | -7.43 | 28.41 | 28.41 | 28.41 | 1 |
| 1742419800 | 30.69 | 0.69 | 2.30 | 30.69 | 30.69 | 30.69 | 18 |
| 1742333400 | 30 | 0.59 | 2.01 | 30 | 30 | 30 | 88 |
| 1742247000 | 29.41 | 0.46 | 1.59 | 29.41 | 29.41 | 29.41 | 1 |
| 1741987740 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1741901340 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1741814940 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1741728540 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1741642140 | 28.95 | -0.07 | -0.24 | 29.49 | 29.49 | 28.95 | 421 |
| 1741382940 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1741296540 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1741210140 | 29.02 | 0.4 | 1.40 | 29.02 | 29.02 | 29.02 | 1 |
| 1740778200 | 28.62 | -0.3 | -1.04 | 28.56 | 28.62 | 28.56 | 2 |
| 1740691740 | 28.92 | 0.52 | 1.83 | 28.41 | 28.92 | 28.41 | 11 |
| 1740605340 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1740518940 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1740432540 | 28.4 | 1.2 | 4.41 | 28.4 | 28.4 | 28.4 | 1401 |
| 1740173400 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1740087000 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1740000600 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1739914200 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1739827800 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1739568600 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1739482200 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1739395800 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1739309400 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1739223000 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1738963800 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1738877400 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1738791000 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1738704600 | 27.2 | 0.24 | 0.89 | 27.2 | 27.2 | 27.2 | 4 |
| 1738618200 | 26.96 | -0.24 | -0.88 | 26.96 | 26.96 | 26.96 | 9 |
| 1738358940 | 27.2 | -0.38 | -1.38 | 27.2 | 27.2 | 27.2 | 2 |
| 1738272600 | 27.58 | 0 | 0.00 | 27.58 | 27.58 | 27.58 | 0 |
| 1738186200 | 27.58 | -1.93 | -6.54 | 27.58 | 27.58 | 27.58 | 8 |
| 1738069200 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 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
