Dati storici ZTO Express Cayman - ZTO

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,25	19,79	18,60	19,31	1.797.848	0,45	2,34%
1 Mese	18,65	19,79	18,205	18,91	2.636.993	1,05	5,63%
3 Mesi	19,81	20,14	17,89	19,08	2.839.524	-0,11	-0,56%
6 Mesi	19,70	27,50	17,89	21,25	2.778.537	0,00	0,00%
1 Anno	17,46	27,50	17,15	21,12	3.281.493	2,24	12,83%
3 Anni	30,07	31,13	15,895	23,38	3.065.137	-10,37	-34,49%
5 Anni	24,43	39,27	15,895	26,29	3.099.838	-4,73	-19,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Feb 2025	19,64	0,71	3,75%	19,33	19,6825	19,21	1.872.427
12 Feb 2025	18,93	-0,73	-3,71%	18,95	19,14	18,60	1.485.079
11 Feb 2025	19,66	0,43	2,24%	19,45	19,70	19,36	1.523.972
08 Feb 2025	19,23	0,13	0,68%	19,32	19,42	19,11	1.994.897
07 Feb 2025	19,10	0,14	0,74%	19,25	19,25	18,94	2.112.867
06 Feb 2025	18,96	0,16	0,85%	18,98	19,20	18,93	3.258.463
05 Feb 2025	18,80	0,37	2,01%	18,74	18,94	18,62	2.037.936
04 Feb 2025	18,43	-0,23	-1,23%	18,28	18,72	18,205	2.122.481
01 Feb 2025	18,66	-0,42	-2,20%	19,01	19,075	18,555	2.308.946
31 Gen 2025	19,08	0,52	2,80%	18,36	19,12	18,295	2.783.198
30 Gen 2025	18,56	-0,45	-2,37%	19,02	19,21	18,55	2.005.716
29 Gen 2025	19,01	-0,02	-0,11%	19,12	19,26	18,935	2.199.400
28 Gen 2025	19,03	0,35	1,87%	18,75	19,16	18,75	2.307.022
25 Gen 2025	18,68	-0,08	-0,43%	18,76	18,76	18,28	8.656.706
24 Gen 2025	18,76	0,00	0,00%	18,76	18,76	18,76	0
23 Gen 2025	18,76	-0,46	-2,39%	19,30	19,35	18,61	4.683.277
22 Gen 2025	19,22	0,13	0,68%	19,53	19,54	19,085	1.745.475
18 Gen 2025	19,09	0,28	1,49%	19,08	19,24	18,98	2.103.411
17 Gen 2025	18,81	0,46	2,51%	18,65	18,855	18,49	2.264.608
16 Gen 2025	18,35	-0,20	-1,08%	18,48	18,71	18,25	1.692.852
15 Gen 2025	18,55	0,45	2,49%	18,68	18,78	18,49	1.856.152
14 Gen 2025	18,10	0,17	0,95%	18,08	18,345	17,98	1.585.123