Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2021	+0.10 / +0.15%	67.00	69.00	64.00	68.00	65.92	65.56	814,300
12/17/2021	+0.60 / +0.89%	67.30	69.90	65.00	67.90	67.63	65.46	1,361,400
12/16/2021	+4.30 / +6.83%	64.10	67.40	64.10	67.30	65.90	64.88	1,352,600
12/15/2021	+4.10 / +6.96%	59.20	63.00	59.20	63.00	61.57	60.74	1,610,800
12/14/2021	+3.40 / +6.13%	57.50	59.00	57.10	58.90	58.15	56.78	1,652,300
12/13/2021	+1.70 / +3.16%	54.00	55.60	54.00	55.50	54.99	53.51	515,000
12/10/2021	+0.60 / +1.13%	55.60	55.60	53.40	53.80	54.49	51.87	661,700
12/9/2021	+3.50 / +6.99%	50.90	53.60	50.80	53.60	52.72	51.29	528,200
12/8/2021	+0.20 / +0.40%	50.00	51.80	49.90	50.10	50.60	47.94	692,700
12/7/2021	+0.90 / +1.84%	49.05	50.90	48.60	49.90	49.26	47.75	250,400
12/6/2021	-0.30 / -0.61%	50.20	50.50	47.00	49.00	48.58	46.89	515,300
12/3/2021	-3.70 / -6.98%	52.90	53.60	49.30	49.30	51.50	47.17	599,800
12/2/2021	-1.60 / -2.93%	54.00	54.50	52.50	53.00	53.39	50.71	263,000
12/1/2021	+0.90 / +1.68%	53.10	55.30	52.40	54.60	53.87	52.25	454,900
11/30/2021	+0.60 / +1.13%	53.50	54.90	53.10	53.70	53.90	51.38	401,800
11/29/2021	-0.90 / -1.67%	53.00	54.00	52.90	53.10	53.20	50.81	278,900
11/26/2021	-0.70 / -1.28%	55.70	55.70	54.00	54.00	54.83	51.67	568,600
11/25/2021	+0.60 / +1.11%	54.10	55.50	53.80	54.70	54.99	52.34	454,000
11/24/2021	-0.90 / -1.64%	55.00	55.10	53.50	54.10	54.08	51.77	430,900
11/23/2021	+1.10 / +2.04%	53.40	55.00	52.40	55.00	53.68	52.63	275,800
11/22/2021	-3.10 / -5.44%	57.10	57.20	53.20	53.90	54.86	51.58	641,600
11/19/2021	-2.20 / -3.72%	59.00	59.50	56.50	57.00	58.18	54.54	644,400
11/18/2021	+0.20 / +0.34%	59.40	61.00	59.20	59.20	59.97	56.65	755,700
11/17/2021	+2.60 / +4.61%	56.40	59.00	55.90	59.00	57.42	56.46	844,600
11/16/2021	+1.20 / +2.17%	54.00	58.50	53.10	56.40	55.68	53.97	1,137,500
11/15/2021	+0.50 / +0.91%	55.60	55.60	54.50	55.20	55.04	52.82	635,000
11/12/2021	+0.60 / +1.11%	54.60	56.00	54.20	54.70	54.98	52.34	836,600
11/11/2021	-0.10 / -0.18%	54.50	56.00	53.90	54.10	54.88	51.77	1,211,700
11/10/2021	-1.80 / -3.21%	56.30	56.30	54.20	54.20	55.32	51.86	663,600
11/9/2021	0.00 / 0.00%	56.00	57.00	55.50	56.00	56.17	53.59	373,800

<<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%