Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2021	-0.70 / -1.30%	53.90	55.00	51.80	53.00	53.54	50.71	837,700
11/2/2021	+1.60 / +3.07%	51.80	55.00	51.80	53.70	53.62	51.38	1,102,700
11/1/2021	-0.90 / -1.70%	53.10	53.10	51.50	52.10	52.03	49.85	685,400
10/29/2021	-0.30 / -0.56%	53.50	53.50	51.90	53.00	52.69	50.71	504,600
10/28/2021	+3.30 / +6.60%	50.50	53.40	50.20	53.30	51.83	51.00	884,000
10/27/2021	+2.50 / +5.26%	47.95	50.80	47.00	50.00	49.27	47.84	1,049,000
10/26/2021	-0.20 / -0.42%	48.00	48.20	47.40	47.50	47.69	45.45	315,700
10/25/2021	+1.55 / +3.36%	47.20	48.50	47.00	47.70	47.86	45.64	1,082,400
10/22/2021	+1.15 / +2.56%	45.20	46.20	45.20	46.15	45.64	44.16	1,616,200
10/21/2021	+0.20 / +0.45%	44.90	45.45	44.80	45.00	44.97	43.06	116,800
10/20/2021	+0.25 / +0.56%	44.55	46.00	44.25	44.80	45.15	42.87	291,200
10/19/2021	-0.05 / -0.11%	44.60	44.90	44.00	44.55	44.64	42.63	85,800
10/18/2021	-0.65 / -1.44%	45.20	45.25	44.60	44.60	44.81	42.68	189,800
10/15/2021	-0.65 / -1.42%	45.90	45.90	45.00	45.25	45.47	43.30	83,000
10/14/2021	-0.60 / -1.29%	46.30	46.30	45.80	45.90	46.02	43.92	138,500
10/13/2021	+1.80 / +4.03%	44.70	46.70	44.70	46.50	46.18	44.50	329,500
10/12/2021	+0.15 / +0.34%	44.55	45.00	44.30	44.70	44.59	42.77	101,100
10/11/2021	-0.40 / -0.89%	44.95	44.95	44.55	44.55	44.64	42.63	57,100
10/8/2021	-0.05 / -0.11%	45.00	45.10	44.50	44.95	44.97	43.01	52,200
10/7/2021	+0.60 / +1.35%	44.60	45.70	44.30	45.00	44.97	43.06	142,900
10/6/2021	0.00 / 0.00%	44.50	44.60	44.25	44.40	44.33	42.49	84,800
10/5/2021	-0.10 / -0.22%	44.50	44.80	44.35	44.40	44.58	42.49	28,400
10/4/2021	+0.50 / +1.14%	45.00	45.00	44.10	44.50	44.50	42.58	42,000
10/1/2021	-0.60 / -1.35%	45.20	45.25	43.90	44.00	44.17	42.10	45,500
9/30/2021	+0.20 / +0.45%	44.20	45.00	44.20	44.60	44.72	42.68	36,900
9/29/2021	+0.20 / +0.45%	45.75	45.75	44.20	44.40	44.52	42.49	19,700
9/28/2021	-0.80 / -1.78%	45.00	45.00	44.00	44.20	44.16	42.29	499,500
9/27/2021	-0.50 / -1.10%	45.50	46.00	44.70	45.00	45.13	43.06	37,600
9/24/2021	0.00 / 0.00%	45.55	45.55	45.00	45.50	45.36	43.54	37,700
9/23/2021	+0.10 / +0.22%	45.50	47.00	45.50	45.50	45.94	43.54	108,900

<<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%