Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2023	-0.10 / -0.12%	85.00	85.10	84.00	84.90	84.62	82.50	75,900
2/16/2023	+0.10 / +0.12%	85.00	85.00	83.70	85.00	84.57	82.60	81,600
2/15/2023	+0.40 / +0.47%	83.30	84.90	83.30	84.90	84.59	82.50	50,300
2/14/2023	+0.70 / +0.84%	82.60	84.60	82.60	84.50	84.12	82.11	80,100
2/13/2023	-0.70 / -0.83%	84.90	84.90	80.70	83.80	83.40	81.43	76,500
2/10/2023	-0.20 / -0.24%	84.70	84.70	83.50	84.50	84.20	82.11	86,100
2/9/2023	+0.20 / +0.24%	84.70	84.70	83.30	84.70	84.29	82.30	1,057,000
2/8/2023	+0.50 / +0.60%	83.50	85.80	83.40	84.50	84.35	82.11	80,500
2/7/2023	0.00 / 0.00%	84.00	84.70	84.00	84.00	84.26	81.62	1,278,300
2/6/2023	0.00 / 0.00%	84.50	84.50	83.90	84.00	84.18	81.62	69,400
2/3/2023	0.00 / 0.00%	84.80	84.80	84.00	84.00	84.06	81.62	280,400
2/2/2023	0.00 / 0.00%	84.00	84.00	83.00	84.00	83.79	81.62	118,300
2/1/2023	-0.80 / -0.94%	84.80	85.30	83.80	84.00	84.25	81.62	125,400
1/31/2023	0.00 / 0.00%	84.60	84.80	83.70	84.80	84.60	82.40	102,600
1/30/2023	-0.40 / -0.47%	84.00	84.80	83.90	84.80	84.42	82.40	99,200
1/27/2023	+0.90 / +1.07%	85.20	85.20	83.00	85.20	84.15	82.79	79,400
1/19/2023	-0.20 / -0.24%	84.90	84.90	83.60	84.30	84.19	81.92	91,200
1/18/2023	+1.00 / +1.20%	83.80	85.00	83.60	84.50	84.31	82.11	91,400
1/17/2023	+1.60 / +1.95%	81.90	85.00	81.50	83.50	83.26	81.14	121,600
1/16/2023	0.00 / 0.00%	81.50	81.90	80.80	81.90	81.68	79.58	65,300
1/13/2023	+0.10 / +0.12%	81.90	81.90	80.70	81.90	81.49	79.58	97,900
1/12/2023	-0.20 / -0.24%	81.20	81.80	80.50	81.80	81.38	79.49	274,300
1/11/2023	0.00 / 0.00%	82.00	82.00	80.80	82.00	81.70	79.68	77,400
1/10/2023	-0.30 / -0.36%	82.00	82.00	81.00	82.00	81.75	79.68	135,200
1/9/2023	-0.60 / -0.72%	82.50	82.50	81.40	82.30	82.03	79.97	114,900
1/6/2023	-0.90 / -1.07%	82.60	83.50	82.00	82.90	82.76	80.56	186,500
1/5/2023	-0.20 / -0.24%	83.90	83.90	82.70	83.80	83.35	81.43	76,800
1/4/2023	0.00 / 0.00%	84.00	84.00	82.40	84.00	83.22	81.62	1,587,700
1/3/2023	+3.40 / +4.22%	80.00	84.00	79.50	84.00	81.62	81.62	110,300
12/30/2022	+1.40 / +1.77%	79.00	80.60	78.10	80.60	80.40	78.32	3,815,800

<<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%