Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2023	+0.20 / +0.31%	64.50	67.00	64.40	65.00	65.40	64.03	514,300
12/7/2023	-1.20 / -1.82%	67.70	67.70	63.30	64.80	64.54	63.83	1,755,900
12/6/2023	+2.70 / +4.27%	67.70	67.70	64.60	66.00	66.10	65.01	1,216,200
12/5/2023	+4.10 / +6.93%	61.00	63.30	60.00	63.30	62.47	62.35	1,173,900
12/4/2023	+1.00 / +1.72%	58.00	59.80	57.60	59.20	58.79	58.31	1,667,400
12/1/2023	0.00 / 0.00%	57.40	58.20	57.20	58.20	57.62	57.33	302,900
11/30/2023	0.00 / 0.00%	57.70	58.20	57.40	58.20	57.81	57.33	330,100
11/29/2023	-0.30 / -0.51%	58.80	58.80	57.50	58.20	57.84	57.33	229,500
11/28/2023	0.00 / 0.00%	58.30	58.50	57.10	58.50	57.62	57.62	262,600
11/27/2023	+0.50 / +0.85%	57.90	59.30	57.60	59.30	58.19	57.62	216,300
11/24/2023	-0.10 / -0.17%	58.60	58.80	57.00	58.80	57.78	57.14	397,500
11/23/2023	-1.00 / -1.67%	60.10	60.30	58.90	58.90	59.35	57.23	1,443,400
11/22/2023	-0.30 / -0.50%	60.70	60.70	59.50	59.90	60.08	58.21	274,200
11/21/2023	-1.20 / -1.95%	61.90	61.90	60.20	60.20	60.57	58.50	328,900
11/20/2023	0.00 / 0.00%	60.60	61.40	60.20	61.40	60.75	59.66	383,600
11/17/2023	-1.00 / -1.60%	62.90	62.90	60.60	61.40	61.58	59.66	429,400
11/16/2023	+0.40 / +0.65%	62.50	62.50	61.30	62.40	61.75	60.64	298,800
11/15/2023	+2.00 / +3.33%	60.30	62.90	60.30	62.00	61.21	60.25	526,200
11/14/2023	+0.20 / +0.33%	59.80	60.20	59.30	60.00	59.66	58.30	263,500
11/13/2023	-0.60 / -0.99%	60.20	60.20	59.20	59.80	59.51	58.11	294,300
11/10/2023	-0.60 / -0.98%	60.00	60.50	59.50	60.40	60.17	58.69	335,700
11/9/2023	+1.40 / +2.35%	59.50	61.20	59.00	61.00	60.30	59.27	1,175,500
11/8/2023	+1.40 / +2.41%	57.60	59.60	57.20	59.60	58.31	57.91	284,900
11/7/2023	-1.20 / -2.02%	59.40	59.40	58.00	58.20	58.32	56.55	240,600
11/6/2023	+0.90 / +1.54%	58.00	59.40	57.70	59.40	58.58	57.72	263,600
11/3/2023	-0.30 / -0.51%	59.30	59.30	57.40	58.50	58.06	56.85	216,200
11/2/2023	+0.80 / +1.38%	57.70	58.80	56.70	58.80	57.91	57.14	265,200
11/1/2023	-0.60 / -1.02%	57.00	58.00	56.50	58.00	57.24	56.36	166,400
10/31/2023	-0.90 / -1.51%	59.00	59.00	56.60	58.60	57.96	56.94	206,000
10/30/2023	+0.50 / +0.85%	57.10	59.50	57.10	59.50	58.84	57.82	76,500

<<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	424,400	8.12	0.74%
CKG	44,600	22.90	-0.22%
CRE	64,400	6.95	2.06%
DLG	222,200	1.94	-1.52%
DLR	0	19.90	0.00%
DTI	2,600	2.20	4.76%
DXS	2,761,000	7.73	2.38%
FIR	356,800	5.26	0.57%
FLC	0	3.50	0.00%