Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2022	+1.80 / +2.28%	79.40	82.00	79.00	80.80	80.26	78.51	279,500
11/29/2022	+2.00 / +2.60%	77.30	79.00	76.30	79.00	78.12	76.77	385,200
11/28/2022	+2.10 / +2.80%	74.90	77.00	73.70	77.00	75.00	74.82	300,800
11/25/2022	-0.10 / -0.13%	75.00	75.00	73.20	74.90	74.30	72.78	62,200
11/24/2022	0.00 / 0.00%	74.90	75.00	72.10	75.00	74.13	72.88	125,800
11/23/2022	0.00 / 0.00%	74.90	75.00	73.30	75.00	74.83	72.88	50,100
11/22/2022	-1.50 / -1.96%	77.70	77.70	71.20	75.00	74.63	72.88	111,800
11/21/2022	-0.50 / -0.65%	77.20	77.20	75.60	76.50	76.40	74.34	24,100
11/18/2022	-1.90 / -2.41%	79.70	79.70	75.10	77.00	75.96	74.82	229,500
11/17/2022	+4.10 / +5.48%	74.80	79.00	73.90	78.90	77.26	76.67	94,200
11/16/2022	+2.40 / +3.31%	69.90	75.00	69.20	74.80	72.60	72.68	103,000
11/15/2022	-0.10 / -0.14%	71.00	72.40	68.90	72.40	71.56	70.35	126,000
11/14/2022	-1.10 / -1.49%	70.10	72.50	70.10	72.50	72.07	70.45	63,000
11/11/2022	+0.30 / +0.41%	73.30	73.60	72.00	73.60	73.37	71.52	50,600
11/10/2022	-1.20 / -1.61%	71.50	74.70	71.00	73.30	72.53	71.23	86,700
11/9/2022	-0.20 / -0.27%	74.70	75.30	72.20	74.50	73.58	72.39	98,200
11/8/2022	-0.30 / -0.40%	70.00	74.70	69.90	74.70	72.77	72.59	82,600
11/7/2022	+1.00 / +1.35%	73.00	75.00	68.90	75.00	72.68	72.88	233,800
11/4/2022	-5.00 / -6.33%	78.00	78.00	74.00	74.00	74.73	71.91	723,200
11/3/2022	-1.50 / -1.86%	80.30	80.30	78.00	79.00	78.71	76.77	102,400
11/2/2022	-0.60 / -0.74%	81.10	81.10	79.60	80.50	80.09	78.22	82,400
11/1/2022	-0.70 / -0.86%	80.10	81.50	80.00	81.10	80.58	78.81	80,000
10/31/2022	0.00 / 0.00%	78.40	81.80	78.40	81.80	81.16	79.49	127,200
10/28/2022	+0.10 / +0.12%	81.70	82.00	80.50	81.80	81.41	79.49	823,500
10/27/2022	-0.20 / -0.24%	81.80	81.80	80.00	81.70	81.00	79.39	131,800
10/26/2022	-0.10 / -0.12%	81.00	81.90	79.40	81.90	81.14	79.58	49,800
10/25/2022	0.00 / 0.00%	82.00	82.00	78.60	82.00	80.65	79.68	87,400
10/24/2022	-1.50 / -1.80%	83.60	83.60	80.50	82.00	81.58	79.68	76,700
10/21/2022	-1.50 / -1.76%	84.10	84.10	81.00	83.50	82.85	81.14	101,300
10/20/2022	0.00 / 0.00%	84.00	85.00	83.00	85.00	84.33	82.60	44,700

<<Previous 30 days Next 30 days>>

BCM News

25/11	BCM: Changing information of branch
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

More News

Related Companies

	Volume	Price	Change
CIG	422,300	8.11	-0.12%
CKG	9,500	23.05	0.66%
CRE	87,800	6.84	-1.58%
DLG	336,600	1.94	0.00%
DLR	0	19.90	0.00%
DTI	4,800	2.20	4.76%
DXS	1,717,100	7.55	-2.33%
FIR	404,200	5.20	-1.14%
FLC	0	3.50	0.00%