U.S. markets closed

ZTO Express (Cayman) Inc. (ZTO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.61+0.40 (+1.89%)
Al cierre: 04:00PM EDT
21.61 0.00 (0.00%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202421.7221.9221.5521.6121.612,821,900
25 abr 202420.9621.3820.9221.2121.213,961,400
24 abr 202420.8021.2420.5921.0721.077,557,200
23 abr 202420.2220.3020.0820.2420.245,396,400
22 abr 202420.2320.3119.9220.1020.1011,556,700
19 abr 202419.8419.9519.6619.9419.943,160,300
18 abr 202419.7820.0119.6620.0020.004,651,700
17 abr 202419.4119.5219.2519.3119.318,816,000
16 abr 202419.3519.5019.2119.3619.365,083,100
15 abr 202419.3819.6719.3819.5419.543,421,900
12 abr 202419.8719.8719.2619.2619.263,528,100
11 abr 202420.4320.5720.0420.1720.173,380,200
10 abr 202420.3220.6120.3220.4220.423,752,800
09 abr 202420.1920.7620.1920.4820.485,859,800
09 abr 20240.62 Dividendo
08 abr 202421.0021.0820.7120.7420.127,701,100
05 abr 202421.1421.1820.6820.9020.284,450,100
04 abr 202421.7121.7721.3121.3120.671,504,900
03 abr 202421.9721.9721.4921.5720.933,431,700
02 abr 202421.8022.2521.7622.0421.384,988,500
01 abr 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 ene 202416.4016.8116.3216.3615.873,040,000
30 ene 202416.6116.7116.3116.4815.993,442,200
29 ene 202417.0317.0616.5716.8516.355,360,300
26 ene 202417.1417.3216.9616.9716.462,772,400
25 ene 202417.4817.5416.9917.2416.723,568,200
24 ene 202418.0518.2217.4617.4816.963,461,900
23 ene 202417.5018.1217.3517.4816.964,718,700
22 ene 202417.0017.2616.7716.8816.385,328,900
19 ene 202417.8317.8317.0817.3816.864,203,900
18 ene 202418.2018.2417.5917.7517.222,892,000
17 ene 202417.5818.1217.5518.0417.504,679,300
16 ene 202418.6618.7717.9017.9917.456,533,200
12 ene 202418.9719.1718.9719.0818.512,534,900
11 ene 202419.2919.3618.8918.9718.404,606,000
10 ene 202419.4619.5419.0319.1318.563,560,900
09 ene 202419.4219.5519.3319.5018.922,920,800
08 ene 202419.6019.7019.4019.6519.063,469,000
05 ene 202420.3820.4219.9219.9519.352,063,400
04 ene 202421.2221.2220.4420.4919.882,470,500
03 ene 202420.6721.2620.6121.0620.433,054,200
02 ene 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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...