Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/31/2023	+0.60 / +0.73%	81.60	82.90	81.60	82.90	82.49	80.56	129,600
3/30/2023	+0.10 / +0.12%	82.10	82.30	81.30	82.30	82.15	79.97	78,200
3/29/2023	-0.10 / -0.12%	82.30	82.30	80.50	82.20	81.54	79.88	138,700
3/28/2023	+0.10 / +0.12%	82.50	82.50	81.30	82.30	81.99	79.97	88,800
3/27/2023	+0.20 / +0.24%	82.00	82.20	81.00	82.20	81.91	79.88	97,800
3/24/2023	+0.10 / +0.12%	82.50	82.50	81.30	82.00	81.92	79.68	92,100
3/23/2023	+0.40 / +0.49%	81.50	81.90	80.50	81.90	81.49	79.58	80,000
3/22/2023	-0.50 / -0.61%	82.00	82.00	80.50	81.50	81.19	79.20	158,600
3/21/2023	+0.40 / +0.49%	81.60	82.00	80.50	82.00	81.57	79.68	93,000
3/20/2023	-0.80 / -0.97%	82.80	82.80	80.50	81.60	81.32	79.29	93,900
3/17/2023	+0.20 / +0.24%	82.50	82.50	81.20	82.40	82.00	80.07	46,900
3/16/2023	-1.00 / -1.20%	83.10	83.50	81.60	82.20	82.23	79.88	105,000
3/15/2023	+0.10 / +0.12%	83.10	83.30	83.00	83.20	83.14	80.85	84,300
3/14/2023	-0.60 / -0.72%	82.60	83.30	82.20	83.10	82.80	80.75	131,900
3/13/2023	-0.10 / -0.12%	83.50	83.80	82.40	83.70	83.22	81.33	115,800
3/10/2023	-0.20 / -0.24%	83.00	84.00	82.30	83.80	82.99	81.43	148,000
3/9/2023	-0.50 / -0.59%	84.50	84.50	83.10	84.00	83.67	81.62	120,800
3/8/2023	+0.50 / +0.60%	83.00	84.50	82.60	84.50	83.82	82.11	120,100
3/7/2023	+0.30 / +0.36%	84.50	84.50	83.20	84.00	83.96	81.62	46,000
3/6/2023	+0.20 / +0.24%	83.90	84.00	82.90	83.70	83.57	81.33	60,600
3/3/2023	-0.50 / -0.60%	84.00	84.50	81.50	83.50	83.21	81.14	94,200
3/2/2023	-0.30 / -0.36%	84.00	84.20	83.40	84.00	83.89	81.62	32,800
3/1/2023	+0.60 / +0.72%	81.90	84.30	81.90	84.30	83.98	81.92	44,600
2/28/2023	+0.30 / +0.36%	84.00	84.00	82.60	83.70	83.56	81.33	39,800
2/27/2023	-0.70 / -0.83%	81.00	83.50	81.00	83.40	82.93	81.04	90,500
2/24/2023	-0.50 / -0.59%	83.30	84.50	82.60	84.10	83.57	81.72	97,700
2/23/2023	+0.10 / +0.12%	84.90	84.90	82.70	84.60	83.97	82.21	123,900
2/22/2023	-1.00 / -1.17%	84.50	85.00	83.20	84.50	84.23	82.11	92,300
2/21/2023	-0.50 / -0.58%	86.00	86.00	84.80	85.50	85.33	83.08	91,900
2/20/2023	+1.10 / +1.30%	85.00	86.00	84.50	86.00	85.29	83.57	82,300

<<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%