Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/12/2023	-0.20 / -0.25%	80.20	80.40	79.20	80.00	79.67	77.74	96,600
4/11/2023	+0.20 / +0.25%	80.00	80.20	79.30	80.20	79.80	77.93	35,200
4/10/2023	-0.20 / -0.25%	79.70	80.10	79.10	80.00	79.68	77.74	101,400
4/7/2023	-0.30 / -0.37%	80.90	80.90	80.00	80.20	80.32	77.93	55,300
4/6/2023	-0.70 / -0.86%	81.20	81.50	80.50	80.50	80.88	78.22	78,800
4/5/2023	-0.80 / -0.98%	83.20	83.20	81.20	81.20	81.51	78.90	68,500
4/4/2023	-1.50 / -1.80%	83.50	83.50	81.70	82.00	81.95	79.68	150,000
4/3/2023	+0.60 / +0.72%	83.00	83.50	81.80	83.50	82.97	81.14	124,100
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

<<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%