Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%