Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2022	-0.80 / -0.85%	93.50	93.50	90.50	93.00	91.96	89.66	153,200
9/26/2022	-0.90 / -0.95%	94.50	94.50	88.10	93.80	90.03	90.43	709,400
9/23/2022	-1.40 / -1.46%	96.90	96.90	93.00	94.70	94.78	91.30	151,500
9/22/2022	-0.20 / -0.21%	94.20	97.50	94.20	96.10	96.15	92.65	1,082,600
9/21/2022	-0.20 / -0.21%	96.50	98.80	95.00	96.30	97.05	92.84	120,500
9/20/2022	-0.80 / -0.82%	99.00	99.00	91.50	96.50	94.85	93.03	304,000
9/19/2022	-0.70 / -0.71%	98.00	101.80	93.00	97.30	98.19	93.80	283,000
9/16/2022	+0.10 / +0.10%	97.50	99.90	97.50	98.00	98.26	94.48	246,200
9/15/2022	+6.40 / +6.99%	91.40	97.90	90.70	97.90	95.74	94.38	421,200
9/14/2022	+0.50 / +0.55%	88.80	91.50	88.80	91.50	90.25	88.21	169,200
9/13/2022	+0.90 / +1.00%	90.00	91.00	87.50	91.00	89.10	87.73	233,700
9/12/2022	+0.30 / +0.33%	90.30	91.00	89.00	90.10	89.92	86.86	141,700
9/9/2022	+1.80 / +2.05%	88.00	92.00	88.00	89.80	89.74	86.57	203,400
9/8/2022	+0.10 / +0.11%	88.00	88.70	86.50	88.00	87.99	84.84	114,200
9/7/2022	-1.00 / -1.12%	88.20	88.50	84.00	87.90	86.13	84.74	500,400
9/6/2022	-1.60 / -1.77%	90.80	90.80	88.90	88.90	89.59	85.71	175,500
9/5/2022	-1.50 / -1.63%	90.30	93.00	90.30	90.50	91.63	87.25	150,700
8/31/2022	+1.10 / +1.21%	90.90	92.00	89.60	92.00	91.14	88.70	207,100
8/30/2022	+1.90 / +2.13%	89.00	91.50	89.00	90.90	90.40	87.63	150,100
8/29/2022	-1.50 / -1.66%	87.80	89.50	85.30	89.00	87.74	85.80	234,900
8/26/2022	-0.10 / -0.11%	90.90	91.00	86.60	90.50	89.29	87.25	199,100
8/25/2022	+1.60 / +1.80%	89.00	93.20	89.00	90.60	91.03	87.35	124,200
8/24/2022	0.00 / 0.00%	89.00	89.90	87.00	89.00	88.78	85.80	224,500
8/23/2022	+3.40 / +3.97%	86.80	89.90	86.20	89.00	88.07	85.80	210,900
8/22/2022	+5.60 / +7.00%	79.00	85.60	79.00	85.60	84.39	82.52	700,100
8/19/2022	-0.20 / -0.25%	80.00	81.50	79.50	80.00	80.64	77.13	145,200
8/18/2022	-1.30 / -1.60%	81.10	81.40	79.00	80.20	80.38	77.32	149,500
8/17/2022	+1.50 / +1.88%	79.90	81.50	78.90	81.50	80.57	78.57	412,900
8/16/2022	-0.40 / -0.50%	80.40	80.40	79.00	80.00	79.77	77.13	60,400
8/15/2022	-0.60 / -0.74%	81.20	81.20	78.60	80.40	79.65	77.51	183,000

<<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%