Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2023	+0.90 / +1.07%	85.20	85.20	83.00	85.20	84.15	82.79	79,400
1/19/2023	-0.20 / -0.24%	84.90	84.90	83.60	84.30	84.19	81.92	91,200
1/18/2023	+1.00 / +1.20%	83.80	85.00	83.60	84.50	84.31	82.11	91,400
1/17/2023	+1.60 / +1.95%	81.90	85.00	81.50	83.50	83.26	81.14	121,600
1/16/2023	0.00 / 0.00%	81.50	81.90	80.80	81.90	81.68	79.58	65,300
1/13/2023	+0.10 / +0.12%	81.90	81.90	80.70	81.90	81.49	79.58	97,900
1/12/2023	-0.20 / -0.24%	81.20	81.80	80.50	81.80	81.38	79.49	274,300
1/11/2023	0.00 / 0.00%	82.00	82.00	80.80	82.00	81.70	79.68	77,400
1/10/2023	-0.30 / -0.36%	82.00	82.00	81.00	82.00	81.75	79.68	135,200
1/9/2023	-0.60 / -0.72%	82.50	82.50	81.40	82.30	82.03	79.97	114,900
1/6/2023	-0.90 / -1.07%	82.60	83.50	82.00	82.90	82.76	80.56	186,500
1/5/2023	-0.20 / -0.24%	83.90	83.90	82.70	83.80	83.35	81.43	76,800
1/4/2023	0.00 / 0.00%	84.00	84.00	82.40	84.00	83.22	81.62	1,587,700
1/3/2023	+3.40 / +4.22%	80.00	84.00	79.50	84.00	81.62	81.62	110,300
12/30/2022	+1.40 / +1.77%	79.00	80.60	78.10	80.60	80.40	78.32	3,815,800
12/29/2022	-0.70 / -0.88%	79.60	79.60	78.50	79.20	78.94	76.96	88,000
12/28/2022	0.00 / 0.00%	80.00	80.00	78.50	79.90	79.24	77.64	2,102,400
12/27/2022	+1.90 / +2.44%	78.00	79.90	78.00	79.90	79.25	77.64	195,400
12/26/2022	-1.80 / -2.26%	79.70	83.90	78.00	78.00	81.02	75.79	130,700
12/23/2022	-0.20 / -0.25%	79.80	79.80	78.20	79.80	79.43	77.54	289,500
12/22/2022	+0.50 / +0.63%	79.50	80.00	77.80	80.00	79.03	77.74	103,000
12/21/2022	0.00 / 0.00%	79.00	79.50	77.70	79.50	79.12	77.25	150,100
12/20/2022	+0.20 / +0.25%	79.30	79.80	77.10	79.50	79.12	77.25	157,400
12/19/2022	-0.70 / -0.88%	79.30	79.50	78.20	79.30	79.12	77.06	294,500
12/16/2022	+0.10 / +0.13%	78.60	81.20	78.60	80.00	79.90	77.74	67,500
12/15/2022	-0.10 / -0.13%	78.50	80.00	78.50	79.90	79.68	77.64	101,700
12/14/2022	0.00 / 0.00%	80.00	80.10	78.90	80.00	79.74	77.74	69,300
12/13/2022	+2.00 / +2.56%	78.20	80.00	77.70	80.00	78.82	77.74	27,800
12/12/2022	-1.50 / -1.89%	79.50	81.60	78.00	78.00	79.57	75.79	332,300
12/9/2022	-0.90 / -1.12%	80.00	80.00	79.00	79.50	79.46	77.25	148,200

<<Previous 30 days Next 30 days>>

BCM News

19/11	BCM: Plan for the bond issuance
18/11	BCM: Approving the dossier of registration for share public offering
14/11	BCM: Plan for share public offering
12/11	BCM: Supplement the materials of collecting shareholders' written opinions via the website
07/11	BCM: Change in personnel

More News

Related Companies

	Volume	Price	Change
CIG	484,300	8.02	6.23%
CKG	3,200	23.15	-4.54%
CRE	57,000	6.84	-1.30%
DLG	848,200	1.90	1.60%
DLR	0	19.90	0.00%
DTI	21,400	2.10	0.00%
DXS	1,898,600	7.48	-0.27%
FIR	808,100	5.13	2.19%
FLC	0	3.50	0.00%