Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/10/2022	-1.00 / -1.39%	70.60	73.90	70.60	71.00	72.47	68.45	308,600
6/9/2022	0.00 / 0.00%	72.10	72.20	70.60	72.00	71.49	69.41	92,000
6/8/2022	+0.60 / +0.84%	71.90	72.40	70.80	72.00	71.92	69.41	239,200
6/7/2022	+2.10 / +3.03%	69.00	71.50	66.60	71.40	68.49	68.84	372,600
6/6/2022	-2.20 / -3.08%	71.50	71.80	69.00	69.30	70.64	66.81	438,700
6/3/2022	-0.60 / -0.83%	72.10	73.40	70.90	71.50	72.26	68.93	311,000
6/2/2022	-1.20 / -1.64%	75.00	75.00	72.10	72.10	72.81	69.51	234,200
6/1/2022	+0.20 / +0.27%	73.10	75.10	70.00	73.30	72.84	70.67	463,200
5/31/2022	+0.10 / +0.14%	72.70	75.70	72.00	73.10	74.23	70.47	462,000
5/30/2022	-0.50 / -0.68%	73.70	73.70	72.00	73.00	72.58	70.38	122,400
5/27/2022	-0.90 / -1.21%	73.50	74.00	72.00	73.50	72.55	70.86	327,100
5/26/2022	-0.20 / -0.27%	74.40	74.40	71.40	74.40	72.97	71.73	359,400
5/25/2022	+0.60 / +0.81%	74.90	75.00	72.30	74.60	73.78	71.92	288,900
5/24/2022	+2.90 / +4.08%	71.20	74.00	70.00	74.00	71.27	71.34	208,500
5/23/2022	-4.90 / -6.45%	75.90	75.90	71.00	71.10	72.65	68.55	226,800
5/20/2022	+0.20 / +0.26%	75.60	78.00	73.40	76.00	74.53	73.27	453,800
5/19/2022	+0.90 / +1.20%	70.10	78.10	70.10	75.80	75.26	73.08	363,000
5/18/2022	+4.90 / +7.00%	71.00	74.90	69.00	74.90	73.37	72.21	274,400
5/17/2022	+1.80 / +2.64%	65.00	71.00	65.00	70.00	68.49	67.49	390,300
5/16/2022	-5.10 / -6.96%	73.60	76.20	68.20	68.20	71.30	65.75	310,100
5/13/2022	-5.50 / -6.98%	78.00	78.00	73.30	73.30	74.05	70.67	318,800
5/12/2022	-5.90 / -6.97%	84.50	84.50	78.80	78.80	79.76	75.97	426,300
5/11/2022	+4.60 / +5.74%	80.40	84.70	76.00	84.70	81.99	81.66	511,600
5/10/2022	+5.20 / +6.94%	69.70	80.10	69.70	80.10	74.75	77.22	918,500
5/9/2022	-5.60 / -6.96%	78.30	80.00	74.90	74.90	76.04	72.21	532,500
5/6/2022	-5.50 / -6.40%	83.10	84.00	80.30	80.50	81.81	77.61	493,100
5/5/2022	+2.00 / +2.38%	84.00	87.80	78.20	86.00	81.35	82.91	1,493,700
5/4/2022	-1.90 / -2.21%	87.50	87.50	83.90	84.00	85.00	80.98	391,600
4/29/2022	+2.90 / +3.49%	83.20	88.00	83.00	85.90	86.16	82.81	692,300
4/28/2022	+4.80 / +6.14%	79.00	83.60	78.70	83.00	82.60	80.02	1,353,600

<<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%