Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/19/2023	-0.20 / -0.25%	80.00	81.20	80.00	81.00	80.57	78.71	305,800
6/16/2023	+1.20 / +1.50%	80.00	81.30	80.00	81.20	80.93	78.90	342,000
6/15/2023	-0.80 / -0.99%	80.80	80.80	80.00	80.00	80.22	77.74	734,100
6/14/2023	-0.60 / -0.74%	80.60	82.00	80.40	80.80	80.79	78.51	345,400
6/13/2023	-0.60 / -0.73%	83.00	83.00	80.10	81.40	81.27	79.10	863,500
6/12/2023	+2.00 / +2.50%	81.00	82.00	80.00	82.00	80.81	79.68	375,200
6/9/2023	+0.70 / +0.88%	78.60	80.20	78.60	80.00	79.64	77.74	468,500
6/8/2023	-0.30 / -0.38%	79.60	79.60	79.20	79.30	79.32	77.06	312,000
6/7/2023	+1.70 / +2.18%	77.90	79.80	77.30	79.60	77.80	77.35	318,200
6/6/2023	+0.10 / +0.13%	78.30	78.30	77.50	77.90	77.82	75.70	48,700
6/5/2023	-0.20 / -0.26%	78.00	78.00	77.30	77.80	77.64	75.60	50,700
6/2/2023	+0.30 / +0.39%	77.70	78.00	77.30	78.00	77.56	75.79	67,100
6/1/2023	-0.30 / -0.38%	78.00	78.00	77.30	77.70	77.62	75.50	32,300
5/31/2023	0.00 / 0.00%	77.80	78.00	77.20	78.00	77.80	75.79	36,700
5/30/2023	+0.20 / +0.26%	77.80	78.20	77.60	78.00	77.90	75.79	35,500
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

<<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%