Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2023	+3.00 / +3.85%	77.50	81.00	77.50	81.00	78.50	78.71	159,800
7/28/2023	-0.50 / -0.64%	78.30	78.30	77.80	78.00	78.04	75.79	114,000
7/27/2023	+0.10 / +0.13%	78.90	78.90	77.90	78.50	78.34	76.28	70,300
7/26/2023	+0.40 / +0.51%	78.20	78.50	78.10	78.40	78.31	76.18	58,100
7/25/2023	-1.20 / -1.52%	79.00	79.00	78.00	78.00	78.46	75.79	144,100
7/24/2023	-0.40 / -0.50%	79.80	79.80	78.90	79.20	79.15	76.96	171,300
7/21/2023	-0.70 / -0.87%	79.50	80.10	79.10	79.60	79.60	77.35	541,700
7/20/2023	+0.20 / +0.25%	80.50	80.50	79.50	80.30	80.11	78.03	268,200
7/19/2023	+0.30 / +0.38%	79.90	80.70	79.80	80.10	80.34	77.83	321,300
7/18/2023	-0.20 / -0.25%	80.00	80.30	79.50	79.80	79.76	77.54	352,700
7/17/2023	-0.90 / -1.11%	81.00	81.00	79.90	80.00	80.29	77.74	330,800
7/14/2023	-0.10 / -0.12%	81.50	81.60	80.20	80.90	80.51	78.61	349,600
7/13/2023	+0.30 / +0.37%	81.10	81.20	80.40	81.00	80.68	78.71	414,400
7/12/2023	-0.30 / -0.37%	81.50	81.50	80.00	80.70	80.44	78.42	343,400
7/11/2023	+0.50 / +0.62%	80.30	81.50	80.10	81.00	80.84	78.71	408,400
7/10/2023	+0.40 / +0.50%	80.50	80.50	79.80	80.50	80.10	78.22	278,000
7/7/2023	+0.30 / +0.38%	79.50	80.10	79.20	80.10	79.50	77.83	301,200
7/6/2023	-0.30 / -0.37%	79.80	80.10	79.00	79.80	79.46	77.54	303,100
7/5/2023	-0.70 / -0.87%	80.80	80.80	79.70	80.10	80.08	77.83	281,800
7/4/2023	-0.10 / -0.12%	80.90	80.90	79.50	80.80	80.04	78.51	258,800
7/3/2023	+1.70 / +2.15%	80.30	81.30	79.00	80.90	79.90	78.61	321,000
6/30/2023	0.00 / 0.00%	79.20	80.50	79.20	79.20	79.71	76.96	480,500
6/29/2023	-0.80 / -1.00%	79.90	80.30	79.20	79.20	79.78	76.96	326,000
6/28/2023	-1.00 / -1.23%	81.50	81.50	79.70	80.00	80.17	77.74	349,800
6/27/2023	-0.30 / -0.37%	81.20	81.80	80.50	81.00	81.18	78.71	271,300
6/26/2023	+0.70 / +0.87%	80.60	81.30	80.10	81.30	80.53	79.00	368,500
6/23/2023	-0.70 / -0.86%	81.90	81.90	80.40	80.60	80.80	78.32	342,800
6/22/2023	-0.80 / -0.97%	83.00	83.00	80.80	81.30	81.17	79.00	452,800
6/21/2023	+0.10 / +0.12%	83.00	83.00	82.00	82.10	82.36	79.78	265,100
6/20/2023	+1.00 / +1.23%	81.50	82.80	80.60	82.00	81.97	79.68	398,100

<<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%