Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%