Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/4/2024	+1.80 / +2.83%	64.40	66.40	63.80	65.40	65.19	64.42	1,829,500
3/1/2024	+0.30 / +0.47%	63.40	64.00	63.10	63.60	63.36	62.65	851,900
2/29/2024	-0.10 / -0.16%	63.50	64.60	63.20	63.30	63.66	62.35	871,800
2/28/2024	+0.10 / +0.16%	64.00	64.30	62.90	63.40	63.35	62.45	787,200
2/27/2024	0.00 / 0.00%	63.50	63.80	62.90	63.30	63.15	62.35	1,032,000
2/26/2024	0.00 / 0.00%	63.30	63.80	62.70	63.30	63.11	62.35	775,900
2/23/2024	-1.80 / -2.76%	65.20	65.60	63.30	63.30	64.40	62.35	1,431,800
2/22/2024	-0.70 / -1.06%	65.90	67.30	65.10	65.10	66.28	64.12	1,318,800
2/21/2024	+2.00 / +3.13%	63.80	66.00	63.50	65.80	64.93	64.81	1,599,400
2/20/2024	-0.50 / -0.78%	64.40	64.80	63.70	63.80	63.99	62.84	519,600
2/19/2024	+0.70 / +1.10%	63.70	65.00	63.00	64.30	63.76	63.34	999,900
2/16/2024	-0.10 / -0.16%	63.70	64.70	63.50	63.60	63.86	62.65	593,100
2/15/2024	-0.30 / -0.47%	64.50	64.50	63.20	63.70	64.01	62.74	369,000
2/7/2024	+0.20 / +0.31%	63.80	64.70	63.50	64.00	63.99	63.04	276,500
2/6/2024	+0.30 / +0.47%	63.50	65.00	63.20	63.80	64.07	62.84	469,000
2/5/2024	-1.00 / -1.55%	64.60	64.80	63.50	63.50	64.03	62.55	633,500
2/2/2024	-1.50 / -2.27%	65.10	66.00	64.50	64.50	65.02	63.53	680,400
2/1/2024	+0.70 / +1.07%	64.40	66.50	64.30	66.00	65.62	65.01	738,100
1/31/2024	0.00 / 0.00%	65.50	65.50	63.80	65.30	64.65	64.32	980,700
1/30/2024	+3.20 / +5.15%	62.10	65.50	61.70	65.30	64.03	64.32	1,708,300
1/29/2024	+0.30 / +0.49%	62.40	62.80	61.70	62.10	62.17	61.17	588,400
1/26/2024	+0.20 / +0.32%	61.90	62.00	61.20	61.80	61.64	60.87	586,200
1/25/2024	-0.40 / -0.65%	61.60	61.70	60.80	61.60	61.36	60.68	567,400
1/24/2024	0.00 / 0.00%	63.00	63.00	61.50	62.00	62.06	61.07	509,600
1/23/2024	+0.80 / +1.31%	61.80	62.80	61.30	62.00	61.97	61.07	818,700
1/22/2024	0.00 / 0.00%	61.30	61.70	60.50	61.20	61.04	60.28	489,100
1/19/2024	+0.90 / +1.49%	60.30	61.20	60.30	61.20	60.82	60.28	666,500
1/18/2024	+0.40 / +0.67%	59.80	60.30	59.40	60.30	59.79	59.40	464,100
1/17/2024	+0.50 / +0.84%	59.40	60.00	59.20	59.90	59.49	59.00	378,500
1/16/2024	-0.10 / -0.17%	59.60	59.60	58.90	59.40	59.13	58.51	411,300

<<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%