Italia markets closed

ZTO Express (Cayman) Inc. (ZTO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,61+0,40 (+1,89%)
Alla chiusura: 04:00PM EDT
21,61 0,00 (0,00%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202421,7221,9221,5521,6121,612.821.900
25 apr 202420,9621,3820,9221,2121,213.961.400
24 apr 202420,8021,2420,5921,0721,077.557.200
23 apr 202420,2220,3020,0820,2420,245.396.400
22 apr 202420,2320,3119,9220,1020,1011.556.700
19 apr 202419,8419,9519,6619,9419,943.160.300
18 apr 202419,7820,0119,6620,0020,004.651.700
17 apr 202419,4119,5219,2519,3119,318.816.000
16 apr 202419,3519,5019,2119,3619,365.083.100
15 apr 202419,3819,6719,3819,5419,543.421.900
12 apr 202419,8719,8719,2619,2619,263.528.100
11 apr 202420,4320,5720,0420,1720,173.380.200
10 apr 202420,3220,6120,3220,4220,423.752.800
09 apr 202420,1920,7620,1920,4820,485.859.800
09 apr 20240.62 Dividendo
08 apr 202421,0021,0820,7120,7420,127.701.100
05 apr 202421,1421,1820,6820,9020,284.450.100
04 apr 202421,7121,7721,3121,3120,671.504.900
03 apr 202421,9721,9721,4921,5720,933.431.700
02 apr 202421,8022,2521,7622,0421,384.988.500
01 apr 202421,1921,5121,1321,4520,811.851.600
28 mar 202421,3921,5520,9320,9420,314.035.900
27 mar 202421,0121,5320,9221,2720,633.196.600
26 mar 202421,1121,4620,7021,0320,404.762.700
25 mar 202421,2221,4320,9421,0920,466.219.300
22 mar 202421,1021,1920,5421,0220,397.414.600
21 mar 202422,3922,5121,2221,6721,028.374.300
20 mar 202422,5822,8221,8122,6121,939.388.500
19 mar 202421,4921,8621,3121,6621,014.175.800
18 mar 202422,0922,3921,5821,6721,025.584.300
15 mar 202421,5421,9121,5421,8121,165.225.100
14 mar 202421,7021,8121,3921,5820,937.984.600
13 mar 202421,7122,0121,5621,6721,028.365.800
12 mar 202421,0421,4220,6620,9520,326.934.500
11 mar 202420,2720,4719,9320,1019,502.422.900
08 mar 202420,2520,4219,8820,1419,543.175.400
07 mar 202420,3820,6319,9220,0719,473.825.400
06 mar 202420,5621,2520,4320,4419,834.738.300
05 mar 202420,3620,3719,5020,0519,457.399.000
04 mar 202420,9221,0319,9920,4519,848.921.400
01 mar 202419,7220,7919,7020,3119,705.896.600
29 feb 202419,3819,9219,1919,1918,623.939.300
28 feb 202418,8319,2618,7819,1418,572.342.800
27 feb 202419,2919,4119,0019,0418,471.703.700
26 feb 202419,2419,3119,0019,0718,501.950.200
23 feb 202419,0419,7218,8419,4918,914.230.100
22 feb 202418,9619,2118,7819,0418,473.914.400
21 feb 202419,3019,6018,8718,9918,424.315.400
20 feb 202418,5518,9718,4518,8518,295.102.300
16 feb 202418,4618,6018,4018,4817,934.377.000
15 feb 202417,9418,2617,9118,1317,592.871.300
14 feb 202417,6517,9217,5717,9217,383.054.400
13 feb 202417,3717,4717,1517,4016,882.319.100
12 feb 202417,1717,5717,1717,4616,941.711.900
09 feb 202417,0617,2316,8717,1916,681.939.700
08 feb 202417,5717,7017,0517,0616,552.043.100
07 feb 202417,6017,8617,4317,6417,113.153.100
06 feb 202417,1818,1117,1317,8217,295.961.700
05 feb 202415,9816,7015,9016,5916,094.329.400
02 feb 202416,2016,3516,0116,0815,603.274.700
01 feb 202416,4616,7016,3716,5416,052.225.300
31 gen 202416,4016,8116,3216,3615,873.040.000
30 gen 202416,6116,7116,3116,4815,993.442.200
29 gen 202417,0317,0616,5716,8516,355.360.300
26 gen 202417,1417,3216,9616,9716,462.772.400
25 gen 202417,4817,5416,9917,2416,723.568.200
24 gen 202418,0518,2217,4617,4816,963.461.900
23 gen 202417,5018,1217,3517,4816,964.718.700
22 gen 202417,0017,2616,7716,8816,385.328.900
19 gen 202417,8317,8317,0817,3816,864.203.900
18 gen 202418,2018,2417,5917,7517,222.892.000
17 gen 202417,5818,1217,5518,0417,504.679.300
16 gen 202418,6618,7717,9017,9917,456.533.200
12 gen 202418,9719,1718,9719,0818,512.534.900
11 gen 202419,2919,3618,8918,9718,404.606.000
10 gen 202419,4619,5419,0319,1318,563.560.900
09 gen 202419,4219,5519,3319,5018,922.920.800
08 gen 202419,6019,7019,4019,6519,063.469.000
05 gen 202420,3820,4219,9219,9519,352.063.400
04 gen 202421,2221,2220,4420,4919,882.470.500
03 gen 202420,6721,2620,6121,0620,433.054.200
02 gen 202421,0021,0620,6120,7020,082.546.800
29 dic 202320,9421,3320,9321,2820,642.938.400
28 dic 202320,0521,0920,0520,8720,253.361.800
27 dic 202320,1520,2620,0420,0719,471.606.500
26 dic 202319,9520,3019,9520,1719,571.548.900
22 dic 202319,7820,0119,7619,8419,251.735.900
21 dic 202320,1620,2319,8020,0119,413.198.100
20 dic 202319,7019,9719,7019,9219,322.081.900
19 dic 202320,1620,3519,8719,9419,343.066.600
18 dic 202319,7520,4919,7020,2019,604.555.900
15 dic 202320,3320,3919,7219,8319,244.838.400
14 dic 202320,4920,6820,2720,3119,702.350.100
13 dic 202320,8720,8720,3420,4019,796.089.000
12 dic 202321,1321,1320,8121,0220,394.246.500
11 dic 202321,1621,2020,8721,0220,394.918.300
08 dic 202321,1721,4421,1421,3120,672.138.900
07 dic 202321,4921,4921,1821,2620,623.507.200
06 dic 202321,6721,7821,3921,4220,782.536.300
05 dic 202321,6321,6321,1721,3920,754.254.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...