Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2024	+0.40 / +0.56%	72.50	74.00	71.50	72.40	72.97	71.31	750,100
8/22/2024	0.00 / 0.00%	72.00	72.50	71.60	72.00	71.83	70.92	447,600
8/21/2024	-0.50 / -0.69%	72.40	72.40	71.50	72.00	71.88	70.92	851,000
8/20/2024	0.00 / 0.00%	72.50	73.40	72.00	72.50	72.60	71.41	655,300
8/19/2024	+0.20 / +0.28%	72.90	74.00	72.40	72.50	72.93	71.41	785,800
8/16/2024	+1.50 / +2.12%	71.00	72.80	70.80	72.30	72.19	71.22	943,900
8/15/2024	-1.20 / -1.67%	72.10	72.10	70.70	70.80	71.03	69.74	541,900
8/14/2024	+0.80 / +1.12%	71.20	74.50	70.80	72.00	72.81	70.92	1,250,100
8/13/2024	0.00 / 0.00%	70.70	71.90	70.10	71.20	70.75	70.13	688,200
8/12/2024	-0.30 / -0.42%	71.30	72.70	71.00	71.20	71.52	70.13	466,200
8/9/2024	0.00 / 0.00%	71.50	72.00	70.50	71.50	71.21	70.43	559,800
8/8/2024	-0.50 / -0.69%	70.90	71.90	69.50	71.50	70.81	70.43	928,300
8/7/2024	+1.00 / +1.41%	71.00	72.00	69.30	72.00	70.96	70.92	897,400
8/6/2024	+3.50 / +5.19%	67.50	72.00	66.40	71.00	69.00	69.94	1,152,400
8/5/2024	-1.30 / -1.89%	67.00	68.00	65.00	67.50	66.30	66.49	1,281,800
8/2/2024	+0.90 / +1.33%	65.40	69.40	65.40	68.80	67.47	67.77	1,409,500
8/1/2024	-5.10 / -6.99%	72.50	72.70	67.90	67.90	69.88	66.88	2,297,100
7/31/2024	-0.30 / -0.41%	73.00	73.00	72.20	73.00	72.69	71.91	836,100
7/30/2024	0.00 / 0.00%	73.40	73.40	71.80	73.30	72.71	72.20	829,900
7/29/2024	+0.80 / +1.10%	72.70	73.60	71.60	73.30	72.67	72.20	796,500
7/26/2024	+3.40 / +4.92%	69.10	73.00	69.10	72.50	71.67	71.41	1,909,300
7/25/2024	+2.20 / +3.29%	66.10	69.90	65.70	69.10	68.05	68.06	961,800
7/24/2024	+0.20 / +0.30%	65.90	66.90	64.80	66.90	66.16	65.90	803,600
7/23/2024	-1.00 / -1.48%	67.30	67.90	66.70	66.70	67.19	65.70	1,200,100
7/22/2024	-0.10 / -0.15%	67.80	67.80	66.10	67.70	67.13	66.69	1,161,000
7/19/2024	-0.20 / -0.29%	67.50	67.90	66.80	67.80	67.42	66.78	926,200
7/18/2024	+0.60 / +0.89%	67.00	68.00	65.30	68.00	66.78	66.98	1,255,300
7/17/2024	-1.10 / -1.61%	68.70	68.70	64.10	67.40	67.00	66.39	1,666,600
7/16/2024	+1.30 / +1.93%	67.70	68.90	66.70	68.50	67.89	67.47	1,636,300
7/15/2024	+2.20 / +3.38%	65.50	67.50	65.20	67.20	66.64	66.19	1,552,100

<<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	147,100	8.18	2.00%
CKG	1,900	23.80	2.81%
CRE	23,800	6.80	-0.58%
DLG	901,700	1.96	3.16%
DLR	0	19.90	0.00%
DTI	11,100	2.10	0.00%
DXS	657,900	7.47	-0.13%
FIR	147,000	5.08	-0.97%
FLC	0	3.50	0.00%