Dati storici ZTO Express Cayman - ZTO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,80	19,89	18,49	18,87	2.608.486	-0,14	-0,74%
1 Mese	21,25	21,42	18,49	19,57	3.857.719	-2,59	-12,19%
3 Mesi	22,41	27,50	18,49	22,48	3.222.597	-3,75	-16,73%
6 Mesi	23,48	27,50	18,14	21,64	2.772.037	-4,82	-20,53%
1 Anno	21,16	27,50	15,895	20,96	3.462.961	-2,50	-11,81%
3 Anni	31,30	32,28	15,895	23,85	3.073.886	-12,64	-40,38%
5 Anni	20,89	39,27	15,895	26,40	3.091.127	-2,23	-10,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Dic 2024	18,67	-0,23	-1,22%	18,83	18,864	18,51	2.570.165
11 Dic 2024	18,90	-0,49	-2,53%	18,845	19,10	18,76	2.721.811
10 Dic 2024	19,39	0,90	4,87%	19,435	19,89	19,32	3.435.363
07 Dic 2024	18,49	-0,15	-0,80%	19,25	19,25	18,49	2.978.835
06 Dic 2024	18,64	-0,02	-0,11%	18,73	18,84	18,64	1.812.106
05 Dic 2024	18,66	-0,35	-1,84%	18,76	18,89	18,62	1.864.960
04 Dic 2024	19,01	0,03	0,16%	19,125	19,34	18,98	4.220.595
03 Dic 2024	18,98	-0,02	-0,11%	19,17	19,315	18,91	4.177.263
29 Nov 2024	19,00	-0,21	-1,09%	19,02	19,065	18,801	1.608.670
28 Nov 2024	19,21	0,42	2,24%	19,13	19,44	19,04	6.307.488
27 Nov 2024	18,79	-0,20	-1,05%	18,95	19,21	18,65	4.410.918
26 Nov 2024	18,99	-0,29	-1,50%	19,35	19,37	18,885	6.935.895
23 Nov 2024	19,28	-0,54	-2,72%	19,49	19,63	19,22	4.217.092
22 Nov 2024	19,82	-0,18	-0,90%	19,81	20,12	19,745	5.052.308
21 Nov 2024	20,00	-1,04	-4,94%	20,42	20,57	19,50	5.939.494
20 Nov 2024	21,04	0,24	1,15%	21,365	21,42	21,00	2.613.628
19 Nov 2024	20,80	-0,27	-1,28%	21,00	21,065	20,625	5.150.220
16 Nov 2024	21,07	0,15	0,72%	20,92	21,245	20,91	2.159.074
15 Nov 2024	20,92	0,12	0,58%	20,49	20,95	20,48	2.642.160
14 Nov 2024	20,80	-0,02	-0,10%	21,29	21,39	20,59	3.992.767
13 Nov 2024	20,82	-0,53	-2,48%	21,07	21,095	20,81	4.531.521