Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2023	0.00 / 0.00%	58.30	58.50	57.10	58.50	57.62	57.62	262,600
11/27/2023	+0.50 / +0.85%	57.90	59.30	57.60	59.30	58.19	57.62	216,300
11/24/2023	-0.10 / -0.17%	58.60	58.80	57.00	58.80	57.78	57.14	397,500
11/23/2023	-1.00 / -1.67%	60.10	60.30	58.90	58.90	59.35	57.23	1,443,400
11/22/2023	-0.30 / -0.50%	60.70	60.70	59.50	59.90	60.08	58.21	274,200
11/21/2023	-1.20 / -1.95%	61.90	61.90	60.20	60.20	60.57	58.50	328,900
11/20/2023	0.00 / 0.00%	60.60	61.40	60.20	61.40	60.75	59.66	383,600
11/17/2023	-1.00 / -1.60%	62.90	62.90	60.60	61.40	61.58	59.66	429,400
11/16/2023	+0.40 / +0.65%	62.50	62.50	61.30	62.40	61.75	60.64	298,800
11/15/2023	+2.00 / +3.33%	60.30	62.90	60.30	62.00	61.21	60.25	526,200
11/14/2023	+0.20 / +0.33%	59.80	60.20	59.30	60.00	59.66	58.30	263,500
11/13/2023	-0.60 / -0.99%	60.20	60.20	59.20	59.80	59.51	58.11	294,300
11/10/2023	-0.60 / -0.98%	60.00	60.50	59.50	60.40	60.17	58.69	335,700
11/9/2023	+1.40 / +2.35%	59.50	61.20	59.00	61.00	60.30	59.27	1,175,500
11/8/2023	+1.40 / +2.41%	57.60	59.60	57.20	59.60	58.31	57.91	284,900
11/7/2023	-1.20 / -2.02%	59.40	59.40	58.00	58.20	58.32	56.55	240,600
11/6/2023	+0.90 / +1.54%	58.00	59.40	57.70	59.40	58.58	57.72	263,600
11/3/2023	-0.30 / -0.51%	59.30	59.30	57.40	58.50	58.06	56.85	216,200
11/2/2023	+0.80 / +1.38%	57.70	58.80	56.70	58.80	57.91	57.14	265,200
11/1/2023	-0.60 / -1.02%	57.00	58.00	56.50	58.00	57.24	56.36	166,400
10/31/2023	-0.90 / -1.51%	59.00	59.00	56.60	58.60	57.96	56.94	206,000
10/30/2023	+0.50 / +0.85%	57.10	59.50	57.10	59.50	58.84	57.82	76,500
10/27/2023	-0.60 / -1.01%	59.30	59.30	56.50	59.00	58.05	57.33	213,200
10/26/2023	-3.00 / -4.79%	62.00	62.00	58.90	59.60	59.78	57.91	216,500
10/25/2023	-0.80 / -1.26%	62.40	63.30	62.30	62.60	62.49	60.83	155,500
10/24/2023	-0.20 / -0.31%	63.00	63.40	62.00	63.40	62.57	61.61	200,500
10/23/2023	-1.00 / -1.55%	63.30	63.60	62.00	63.60	62.77	61.80	152,100
10/20/2023	+1.60 / +2.54%	63.00	64.60	62.00	64.60	62.76	62.77	191,400
10/19/2023	+0.20 / +0.32%	63.70	63.70	62.00	63.00	62.64	61.22	154,300
10/18/2023	-1.40 / -2.18%	63.90	64.50	61.70	62.80	62.74	61.02	299,800

<<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%