Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2024	-0.50 / -0.70%	71.30	71.40	70.70	70.90	70.89	69.84	291,100
9/12/2024	0.00 / 0.00%	71.50	71.50	70.70	71.40	71.19	70.33	417,500
9/11/2024	-0.10 / -0.14%	71.00	71.50	70.80	71.40	71.25	70.33	375,100
9/10/2024	+0.30 / +0.42%	71.50	72.00	70.60	71.50	71.33	70.43	470,600
9/9/2024	-0.80 / -1.11%	71.10	72.00	70.80	71.20	71.31	70.13	418,200
9/6/2024	+0.10 / +0.14%	71.40	72.00	70.80	72.00	71.65	70.92	444,600
9/5/2024	-0.10 / -0.14%	72.00	72.00	70.60	71.90	71.44	70.82	498,100
9/4/2024	0.00 / 0.00%	70.30	72.00	70.30	72.00	71.39	70.92	418,300
8/30/2024	+0.50 / +0.70%	71.40	72.00	70.90	72.00	71.58	70.92	408,400
8/29/2024	+2.00 / +2.88%	69.20	71.50	69.20	71.50	70.59	70.43	795,900
8/28/2024	-0.70 / -1.00%	70.10	70.50	69.20	69.50	69.48	68.46	649,800
8/27/2024	-0.70 / -0.99%	71.00	71.00	69.10	70.20	69.78	69.15	1,310,900
8/26/2024	-1.50 / -2.07%	72.80	72.80	70.90	70.90	71.42	69.84	900,400
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

<<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	652,900	7.55	5.15%
CKG	20,700	24.25	1.68%
CRE	73,700	6.93	0.73%
DLG	398,100	1.87	1.63%
DLR	0	19.90	0.00%
DTI	5,700	2.20	4.76%
DXS	3,817,500	7.50	6.38%
FIR	765,800	5.02	6.81%
FLC	0	3.50	0.00%