XNYS
Datos históricos de ZTO Express (Cayman) Inc.
ZTO Express (Cayman) Inc. · ZTO
$20.15
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:27:53 UTC
- Variación en el periodo
- +8.92%
- Máximo
- US$26.20
- 18 de marzo de 2026
- Mínimo
- US$18.11
- 14 de octubre de 2025
- Volumen medio diario
- 1.91 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.03 | 20.28 | 20.00 | 20.15 | +1.26% | 1.47 M |
| 8 oct 2026 | 19.53 | 19.90 | 19.53 | 19.90 | +0.51% | 1.86 M |
| 7 oct 2026 | 19.67 | 19.85 | 19.67 | 19.80 | +0.61% | 2.28 M |
| 6 oct 2026 | 19.64 | 19.78 | 19.61 | 19.68 | −0.10% | 2.36 M |
| 5 oct 2026 | 19.49 | 19.72 | 19.41 | 19.70 | +1.03% | 1.58 M |
| 2 oct 2026 | 19.45 | 19.57 | 19.38 | 19.50 | +0.57% | 1.99 M |
| 1 oct 2026 | 19.45 | 19.54 | 19.38 | 19.39 | −0.15% | 2.96 M |
| 30 sep 2026 | 19.34 | 19.57 | 19.34 | 19.42 | −0.92% | 2.45 M |
| 29 sep 2026 | 19.65 | 19.68 | 19.34 | 19.60 | −0.36% | 2.46 M |
| 28 sep 2026 | 19.65 | 19.75 | 19.57 | 19.67 | +0.92% | 4.32 M |
| 25 sep 2026 | 19.46 | 19.53 | 19.39 | 19.49 | +0.10% | 2.92 M |
| 24 sep 2026 | 19.85 | 19.89 | 19.43 | 19.47 | −0.71% | 5.71 M |
| 23 sep 2026 | 19.76 | 19.77 | 19.54 | 19.61 | −1.16% | 3.22 M |
| 22 sep 2026 | 19.80 | 19.99 | 19.67 | 19.84 | +2.01% | 5.08 M |
| 21 sep 2026 | 20.03 | 20.09 | 18.95 | 19.45 | −7.20% | 11.57 M |
| 18 sep 2026 | 20.94 | 21.04 | 20.79 | 20.96 | +0.48% | 1.63 M |
| 17 sep 2026 | 20.60 | 20.95 | 20.59 | 20.86 | +3.22% | 2.4 M |
| 16 sep 2026 | 20.39 | 20.46 | 20.18 | 20.21 | −1.03% | 2.15 M |
| 15 sep 2026 | 20.66 | 20.75 | 20.41 | 20.42 | −2.30% | 2.23 M |
| 14 sep 2026 | 20.64 | 20.99 | 20.64 | 20.90 | +1.41% | 2.52 M |
| 11 sep 2026 | 20.71 | 20.89 | 20.55 | 20.61 | −1.15% | 2.26 M |
| 10 sep 2026 | 21.02 | 21.11 | 20.70 | 20.85 | +0.63% | 2.79 M |
| 9 sep 2026 | 20.83 | 20.91 | 20.66 | 20.72 | −0.58% | 1.46 M |
| 8 sep 2026 | 20.78 | 20.94 | 20.72 | 20.84 | −0.53% | 2.13 M |
| 4 sep 2026 | 21.07 | 21.30 | 20.95 | 20.95 | +0.19% | 1.75 M |
| 3 sep 2026 | 20.49 | 20.93 | 20.36 | 20.91 | −0.24% | 2.07 M |
| 2 sep 2026 | 20.98 | 21.08 | 20.95 | 20.96 | −0.47% | 1.73 M |
| 1 sep 2026 | 21.03 | 21.15 | 21.01 | 21.06 | −0.52% | 2.23 M |
| 31 ago 2026 | 21.49 | 21.56 | 21.17 | 21.17 | −1.53% | 1.7 M |
| 28 ago 2026 | 21.28 | 21.57 | 21.13 | 21.50 | +1.46% | 1.86 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.