Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2023	-0.80 / -1.17%	68.10	68.50	66.30	67.70	67.07	65.79	201,100
8/22/2023	-0.90 / -1.30%	69.40	69.40	65.80	68.50	67.34	66.56	238,100
8/21/2023	+1.40 / +2.06%	69.80	69.80	67.50	69.40	68.59	67.44	161,200
8/18/2023	-4.00 / -5.56%	71.40	71.40	68.00	68.00	69.55	66.08	387,000
8/17/2023	-0.90 / -1.23%	72.50	72.80	71.30	72.00	71.71	69.96	233,000
8/16/2023	-0.30 / -0.41%	73.20	73.20	71.80	72.90	72.19	70.84	316,800
8/15/2023	-0.30 / -0.41%	73.50	73.90	72.10	73.20	72.58	71.13	1,252,500
8/14/2023	-0.60 / -0.81%	74.40	74.40	73.00	73.50	73.19	71.42	182,800
8/11/2023	+0.10 / +0.14%	74.10	74.50	71.90	74.10	72.73	72.00	284,500
8/10/2023	-2.10 / -2.76%	76.10	76.10	74.00	74.00	74.90	71.91	343,900
8/9/2023	-0.60 / -0.78%	76.70	77.00	76.00	76.10	76.32	73.95	154,400
8/8/2023	0.00 / 0.00%	76.70	77.40	76.60	76.70	76.85	74.53	155,700
8/7/2023	-0.50 / -0.65%	77.20	77.50	76.50	76.70	76.92	74.53	255,200
8/4/2023	-0.20 / -0.26%	78.30	78.30	77.10	77.20	77.25	75.02	177,200
8/3/2023	-0.50 / -0.64%	77.90	78.40	77.20	77.40	77.62	75.21	143,300
8/2/2023	-1.10 / -1.39%	78.70	78.90	77.70	77.90	78.04	75.70	139,600
8/1/2023	-2.00 / -2.47%	79.90	80.00	78.60	79.00	78.99	76.77	216,500
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

<<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%