Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2024	-0.80 / -1.28%	62.50	62.80	61.50	61.90	62.26	60.97	719,600
5/28/2024	+0.60 / +0.97%	62.90	62.90	62.00	62.70	62.46	61.76	538,900
5/27/2024	+0.60 / +0.98%	61.40	63.00	60.50	62.10	61.73	61.17	728,700
5/24/2024	-2.70 / -4.21%	64.00	64.40	60.80	61.50	62.61	60.58	1,660,200
5/23/2024	+1.10 / +1.74%	63.10	64.40	62.50	64.20	63.40	63.24	1,422,500
5/22/2024	-1.20 / -1.87%	64.90	64.90	62.60	63.10	63.27	62.15	1,534,700
5/21/2024	+1.40 / +2.23%	63.90	65.10	63.10	64.30	64.05	63.34	2,202,000
5/20/2024	+4.10 / +6.97%	60.70	62.90	60.60	62.90	62.02	61.96	2,045,300
5/17/2024	+0.70 / +1.20%	58.10	59.50	58.10	58.80	58.92	57.92	460,400
5/16/2024	-0.50 / -0.85%	58.90	58.90	58.10	58.10	58.41	57.23	448,400
5/15/2024	+0.20 / +0.34%	59.00	59.00	58.20	58.60	58.67	57.72	409,500
5/14/2024	+2.20 / +3.91%	57.00	58.70	56.30	58.40	57.68	57.52	1,237,200
5/13/2024	-0.80 / -1.40%	57.70	58.00	55.80	56.20	56.88	55.36	409,100
5/10/2024	-1.00 / -1.72%	58.50	58.60	56.50	57.00	57.38	56.15	490,100
5/9/2024	+3.50 / +6.42%	54.40	58.00	54.40	58.00	56.45	57.13	1,730,800
5/8/2024	-0.30 / -0.55%	54.80	54.80	53.60	54.50	54.22	53.68	510,400
5/7/2024	-0.30 / -0.54%	55.30	55.60	54.60	54.80	55.03	53.98	420,400
5/6/2024	+1.30 / +2.42%	54.00	55.20	53.90	55.10	54.79	54.27	508,000
5/3/2024	-0.20 / -0.37%	54.00	54.50	53.50	53.80	53.96	52.99	429,800
5/2/2024	+1.60 / +3.05%	52.50	54.00	52.50	54.00	53.32	53.19	489,100
4/26/2024	-0.10 / -0.19%	52.00	52.80	52.00	52.40	52.25	51.61	349,000
4/25/2024	+0.20 / +0.38%	52.80	53.30	52.20	52.50	52.72	51.71	328,300
4/24/2024	+1.80 / +3.56%	51.00	52.60	50.90	52.30	51.80	51.52	771,300
4/23/2024	-2.20 / -4.17%	52.70	53.00	50.40	50.50	51.25	49.74	625,000
4/22/2024	+1.10 / +2.13%	51.80	52.90	51.70	52.70	52.36	51.91	307,500
4/19/2024	-2.70 / -4.97%	52.30	53.30	50.70	51.60	52.17	50.83	1,151,400
4/17/2024	-1.30 / -2.34%	56.20	56.20	54.30	54.30	55.30	53.49	522,600
4/16/2024	-1.20 / -2.11%	56.80	57.00	54.80	55.60	55.92	54.77	791,000
4/15/2024	-4.20 / -6.89%	61.20	61.20	56.80	56.80	59.12	55.95	1,287,700
4/12/2024	+0.70 / +1.16%	60.70	61.00	59.70	61.00	60.13	60.09	950,000

<<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%