Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2021	-3.70 / -6.85%	50.40	51.00	50.30	50.30	50.30	33.67	219,700
1/27/2021	-0.80 / -1.46%	52.50	54.30	51.00	54.00	52.06	36.14	145,800
1/26/2021	+0.40 / +0.74%	54.00	54.80	50.80	54.80	52.22	36.68	55,800
1/25/2021	-0.40 / -0.73%	54.50	54.80	53.80	54.40	54.40	36.41	53,700
1/22/2021	-0.70 / -1.26%	55.60	55.60	54.30	54.80	55.31	36.68	93,600
1/21/2021	+2.90 / +5.51%	53.00	55.50	52.80	55.50	54.04	37.15	156,700
1/20/2021	+0.10 / +0.19%	51.10	52.60	49.20	52.60	51.44	35.21	192,400
1/19/2021	-2.50 / -4.55%	54.60	55.00	51.20	52.50	53.53	35.14	136,600
1/18/2021	-1.90 / -3.34%	55.00	56.60	53.90	55.00	54.88	36.81	278,500
1/15/2021	+3.10 / +5.76%	53.40	57.40	53.40	56.90	55.73	38.09	116,000
1/14/2021	+2.90 / +5.70%	51.90	54.00	50.80	53.80	52.14	36.01	98,500
1/13/2021	-0.20 / -0.38%	52.60	53.20	52.20	52.40	52.68	34.07	123,700
1/12/2021	-0.60 / -1.13%	52.20	52.60	52.00	52.60	52.24	34.20	111,100
1/11/2021	+2.80 / +5.56%	50.20	53.50	49.90	53.20	51.15	34.59	121,500
1/8/2021	0.00 / 0.00%	50.10	50.40	49.00	50.40	49.64	32.77	108,000
1/7/2021	+0.10 / +0.20%	50.90	50.90	49.50	50.40	50.05	32.77	116,500
1/6/2021	+0.90 / +1.82%	48.10	50.80	48.10	50.30	49.79	32.70	87,200
1/5/2021	-0.10 / -0.20%	49.50	49.60	48.00	49.40	49.50	32.12	342,100
1/4/2021	+1.50 / +3.13%	50.80	50.80	49.00	49.50	49.83	32.18	139,500
12/31/2020	+2.40 / +5.26%	45.70	48.75	45.70	48.00	47.25	31.21	212,070
12/30/2020	0.00 / 0.00%	45.00	45.60	44.65	45.60	44.92	29.65	253,250
12/29/2020	+0.20 / +0.44%	46.00	46.00	44.70	45.60	45.26	29.65	166,860
12/28/2020	+1.45 / +3.30%	45.20	45.95	44.20	45.40	44.93	29.52	139,230
12/25/2020	+1.00 / +2.33%	42.30	44.00	42.00	43.95	43.16	28.58	131,320
12/24/2020	-0.55 / -1.26%	45.35	45.35	40.55	42.95	43.50	27.93	93,940
12/23/2020	+1.75 / +4.19%	44.60	44.65	42.20	43.50	44.48	28.28	238,830
12/22/2020	+2.70 / +6.91%	41.50	41.75	41.50	41.75	41.75	27.14	351,440
12/21/2020	+2.55 / +6.99%	36.35	39.05	36.35	39.05	38.71	25.39	538,900
12/18/2020	+1.10 / +3.11%	35.40	36.75	35.40	36.50	36.08	23.73	198,940
12/17/2020	-0.15 / -0.42%	35.95	36.25	35.15	35.40	35.59	23.02	136,100

<<Previous 30 days Next 30 days>>

TIP News

28/04	TIP: Change in personnel
28/04	TIP: Minutes & Resolution of the 2025 AGM
22/04	TIP: Notice of nomination and candidacy for the position of the BOD and the BOS
22/04	TIP: Explanation of fluctuations in consolidated business results for Q1-2025
15/04	TIP: Notice of nominees and candidates for the term 2023 - 2028

More News

Related Companies

	Volume	Price	Change
AAV	73,500	5.70	-1.72%
AGG	335,500	19.20	-3.03%
API	241,400	8.40	-2.33%
ASM	763,300	8.03	-1.23%
BCR	0	1.90	0.00%
BII	0	0.80	0.00%
BVL	5,700	17.90	0.00%
C21	0	17.40	0.00%
CCI	0	27.00	0.00%