Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2022	+0.20 / +0.47%	42.80	43.35	42.70	43.20	43.17	27.27	1,275,100
9/5/2022	+0.20 / +0.47%	42.50	43.30	42.50	43.00	43.01	27.15	938,400
8/31/2022	-0.50 / -1.15%	43.50	43.70	42.80	42.80	43.30	27.02	245,500
8/30/2022	+0.30 / +0.70%	43.00	43.60	42.90	43.30	43.26	27.34	486,900
8/29/2022	-1.00 / -2.27%	43.50	43.80	42.80	43.00	43.18	27.15	240,900
8/26/2022	-0.60 / -1.35%	44.80	45.10	44.00	44.00	44.60	27.78	250,100
8/25/2022	+0.80 / +1.83%	44.00	44.80	43.90	44.60	44.34	28.16	273,000
8/24/2022	+0.60 / +1.39%	43.20	44.20	43.20	43.80	43.79	27.65	273,000
8/23/2022	+0.50 / +1.17%	42.90	43.60	42.70	43.20	43.13	27.27	299,200
8/22/2022	-0.80 / -1.84%	43.50	43.50	42.50	42.70	43.00	26.96	325,100
8/19/2022	-0.30 / -0.68%	43.80	44.10	43.30	43.50	43.68	27.46	554,100
8/18/2022	+0.50 / +1.15%	43.30	44.10	43.10	43.80	43.57	27.65	302,900
8/17/2022	+0.60 / +1.41%	42.70	43.60	42.70	43.30	43.13	27.34	281,300
8/16/2022	+0.10 / +0.23%	42.40	43.20	42.20	42.70	42.76	26.96	290,700
8/15/2022	-0.80 / -1.84%	43.20	43.80	42.30	42.60	43.04	26.89	357,400
8/12/2022	-0.60 / -1.36%	43.80	43.90	42.70	43.40	43.34	27.40	1,290,300
8/11/2022	-0.50 / -1.12%	44.80	45.00	44.00	44.00	44.65	27.78	645,700
8/10/2022	+0.20 / +0.45%	44.30	44.90	44.00	44.50	44.52	28.09	316,200
8/9/2022	+0.40 / +0.91%	44.00	44.60	43.90	44.30	44.26	27.97	324,200
8/8/2022	+0.30 / +0.69%	43.40	44.30	43.10	43.90	43.74	27.71	275,500
8/5/2022	-0.60 / -1.36%	43.70	43.80	43.30	43.60	43.57	27.53	292,800
8/4/2022	+0.20 / +0.45%	43.80	44.60	43.80	44.20	44.22	27.90	278,900
8/3/2022	-1.00 / -2.22%	44.50	44.70	43.80	44.00	44.11	27.78	278,800
8/2/2022	-0.20 / -0.44%	45.50	45.80	45.00	45.00	45.35	28.41	306,400
8/1/2022	+0.70 / +1.57%	44.20	45.50	44.00	45.20	44.77	28.54	422,800
7/29/2022	-0.80 / -1.77%	44.80	45.10	43.90	44.50	44.30	28.09	319,600
7/28/2022	+0.50 / +1.12%	45.00	45.80	45.00	45.30	45.43	28.60	331,400
7/27/2022	+1.30 / +2.99%	43.70	44.80	43.50	44.80	44.32	28.28	356,300
7/26/2022	+0.70 / +1.64%	42.60	44.00	42.40	43.50	43.37	27.46	341,500
7/25/2022	+0.60 / +1.42%	42.40	43.10	42.10	42.80	42.61	27.02	252,100

<<Previous 30 days Next 30 days>>

FIR News

29/04	FIR: Approving transaction, agreement with related party
29/04	FIR: Explanation of changes in profit after tax in quarter II.2025 compared to the same period in 2024
18/04	FIR: BOD resolution dated April 17, 2025
17/04	FIR: Stock issuance plan for capital increase
09/04	FIR: BOD resolution dated April 08, 2025

More News

Related Companies

	Volume	Price	Change
BCM	334,200	69.00	-2.13%
CIG	71,200	8.97	-0.11%
CKG	196,500	15.05	-3.83%
CRE	2,604,400	10.85	-6.47%
DLG	2,462,400	3.08	-4.94%
DLR	0	18.60	0.00%
DTI	115,900	3.30	-8.33%
DXS	3,675,100	12.45	-4.23%
FLC	0	3.50	0.00%