Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2023	+0.40 / +0.52%	77.50	77.80	76.90	77.80	77.49	75.60	57,600
5/26/2023	0.00 / 0.00%	77.40	77.40	76.80	77.40	77.35	75.21	18,600
5/25/2023	+0.40 / +0.52%	77.10	77.50	76.30	77.40	77.20	75.21	29,800
5/24/2023	+0.30 / +0.39%	76.70	77.00	76.20	77.00	76.65	74.82	23,800
5/23/2023	-1.10 / -1.41%	77.00	77.40	76.70	76.70	76.90	74.53	50,500
5/22/2023	-0.10 / -0.13%	77.30	77.80	76.80	77.80	77.33	75.60	65,500
5/19/2023	-0.60 / -0.76%	78.50	78.50	77.10	77.90	77.52	75.70	92,100
5/18/2023	+1.00 / +1.29%	77.70	78.50	77.20	78.50	77.78	76.28	34,200
5/17/2023	+0.10 / +0.13%	77.40	77.60	77.00	77.50	77.36	75.31	105,500
5/16/2023	0.00 / 0.00%	77.50	77.50	77.10	77.40	77.30	75.21	74,900
5/15/2023	-0.10 / -0.13%	77.10	77.50	77.10	77.40	77.28	75.21	35,300
5/12/2023	0.00 / 0.00%	77.50	77.50	76.90	77.50	77.29	75.31	141,200
5/11/2023	-0.10 / -0.13%	77.60	77.60	77.00	77.50	77.30	75.31	30,600
5/10/2023	-0.10 / -0.13%	77.70	77.70	77.00	77.60	77.37	75.41	81,600
5/9/2023	-0.40 / -0.51%	78.10	78.10	76.90	77.70	77.39	75.50	96,600
5/8/2023	+0.20 / +0.26%	77.90	78.10	76.90	78.10	77.62	75.89	79,500
5/5/2023	-0.20 / -0.26%	77.40	77.90	76.80	77.90	77.48	75.70	75,500
5/4/2023	-0.60 / -0.76%	78.00	78.10	77.50	78.10	77.89	75.89	63,200
4/28/2023	+0.20 / +0.25%	78.40	78.70	77.90	78.70	78.48	76.47	27,400
4/27/2023	-0.20 / -0.25%	78.00	78.50	77.70	78.50	78.27	76.28	25,100
4/26/2023	0.00 / 0.00%	78.70	78.70	77.80	78.70	78.47	76.47	24,100
4/25/2023	-0.40 / -0.51%	78.60	78.70	77.50	78.70	78.20	76.47	68,600
4/24/2023	0.00 / 0.00%	79.10	79.10	78.30	79.10	78.87	76.86	40,700
4/21/2023	-0.30 / -0.38%	79.40	79.40	78.70	79.10	78.91	76.86	27,400
4/20/2023	+0.20 / +0.25%	79.50	79.50	78.80	79.40	79.28	77.15	25,100
4/19/2023	-0.30 / -0.38%	79.50	79.50	78.60	79.20	79.00	76.96	39,000
4/18/2023	+0.10 / +0.13%	79.40	79.50	78.60	79.50	79.16	77.25	47,300
4/17/2023	+0.10 / +0.13%	79.90	79.90	78.60	79.40	79.08	77.15	54,900
4/14/2023	-0.50 / -0.63%	79.90	80.20	79.30	79.30	79.63	77.06	16,000
4/13/2023	-0.20 / -0.25%	80.10	80.10	79.40	79.80	79.65	77.54	18,700

<<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%