Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2022	-1.00 / -1.16%	86.00	86.00	84.80	85.00	85.05	82.60	55,400
10/18/2022	+2.00 / +2.38%	84.00	87.00	84.00	86.00	85.26	83.57	67,300
10/17/2022	-1.00 / -1.18%	84.00	84.00	82.90	84.00	83.54	81.62	59,200
10/14/2022	0.00 / 0.00%	85.00	85.40	83.10	85.00	84.34	82.60	107,700
10/13/2022	0.00 / 0.00%	85.00	85.00	83.00	85.00	84.49	82.60	49,700
10/12/2022	+2.70 / +3.28%	82.30	85.00	82.30	85.00	84.38	82.60	136,500
10/11/2022	-5.20 / -5.94%	87.50	87.50	82.30	82.30	83.63	79.97	84,000
10/10/2022	+3.00 / +3.55%	79.60	87.50	79.20	87.50	83.34	85.03	1,098,200
10/7/2022	-3.80 / -4.30%	84.70	88.20	82.20	84.50	83.74	82.11	401,400
10/6/2022	-1.20 / -1.33%	87.10	90.00	85.90	89.00	87.88	85.80	117,900
10/5/2022	+1.90 / +2.15%	88.40	91.50	86.90	90.20	89.04	86.96	144,300
10/4/2022	-1.70 / -1.89%	90.00	90.00	86.00	88.30	87.58	85.13	54,900
10/3/2022	-0.60 / -0.66%	90.70	90.80	84.30	90.00	87.41	86.77	139,100
9/30/2022	+5.90 / +6.97%	83.00	90.60	80.00	90.60	83.91	87.35	653,500
9/29/2022	-6.30 / -6.92%	90.90	92.80	84.70	84.70	88.32	81.66	160,200
9/28/2022	-2.00 / -2.15%	88.90	92.60	88.90	91.00	90.11	87.73	165,800
9/27/2022	-0.80 / -0.85%	93.50	93.50	90.50	93.00	91.96	89.66	153,200
9/26/2022	-0.90 / -0.95%	94.50	94.50	88.10	93.80	90.03	90.43	709,400
9/23/2022	-1.40 / -1.46%	96.90	96.90	93.00	94.70	94.78	91.30	151,500
9/22/2022	-0.20 / -0.21%	94.20	97.50	94.20	96.10	96.15	92.65	1,082,600
9/21/2022	-0.20 / -0.21%	96.50	98.80	95.00	96.30	97.05	92.84	120,500
9/20/2022	-0.80 / -0.82%	99.00	99.00	91.50	96.50	94.85	93.03	304,000
9/19/2022	-0.70 / -0.71%	98.00	101.80	93.00	97.30	98.19	93.80	283,000
9/16/2022	+0.10 / +0.10%	97.50	99.90	97.50	98.00	98.26	94.48	246,200
9/15/2022	+6.40 / +6.99%	91.40	97.90	90.70	97.90	95.74	94.38	421,200
9/14/2022	+0.50 / +0.55%	88.80	91.50	88.80	91.50	90.25	88.21	169,200
9/13/2022	+0.90 / +1.00%	90.00	91.00	87.50	91.00	89.10	87.73	233,700
9/12/2022	+0.30 / +0.33%	90.30	91.00	89.00	90.10	89.92	86.86	141,700
9/9/2022	+1.80 / +2.05%	88.00	92.00	88.00	89.80	89.74	86.57	203,400
9/8/2022	+0.10 / +0.11%	88.00	88.70	86.50	88.00	87.99	84.84	114,200

<<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%