Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2022	+0.20 / +0.25%	79.30	79.80	77.10	79.50	79.12	77.25	157,400
12/19/2022	-0.70 / -0.88%	79.30	79.50	78.20	79.30	79.12	77.06	294,500
12/16/2022	+0.10 / +0.13%	78.60	81.20	78.60	80.00	79.90	77.74	67,500
12/15/2022	-0.10 / -0.13%	78.50	80.00	78.50	79.90	79.68	77.64	101,700
12/14/2022	0.00 / 0.00%	80.00	80.10	78.90	80.00	79.74	77.74	69,300
12/13/2022	+2.00 / +2.56%	78.20	80.00	77.70	80.00	78.82	77.74	27,800
12/12/2022	-1.50 / -1.89%	79.50	81.60	78.00	78.00	79.57	75.79	332,300
12/9/2022	-0.90 / -1.12%	80.00	80.00	79.00	79.50	79.46	77.25	148,200
12/8/2022	+1.20 / +1.52%	77.00	80.40	77.00	80.40	80.10	78.13	197,700
12/7/2022	-0.80 / -1.00%	78.10	80.00	78.00	79.20	79.21	76.96	121,100
12/6/2022	-2.00 / -2.44%	80.00	81.10	80.00	80.00	80.16	77.74	117,900
12/5/2022	+1.20 / +1.49%	82.20	82.20	80.50	82.00	81.62	79.68	119,000
12/2/2022	0.00 / 0.00%	80.80	80.80	79.70	80.80	80.56	78.51	205,800
12/1/2022	0.00 / 0.00%	80.40	81.40	80.10	80.80	80.62	78.51	97,300
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

<<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%