Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2021	-1.05 / -2.12%	49.45	49.45	48.00	48.40	48.42	32.40	90,000
2/23/2021	0.00 / 0.00%	48.65	49.75	48.60	49.45	49.29	33.10	107,800
2/22/2021	-0.35 / -0.70%	50.00	50.00	48.70	49.45	49.11	33.10	81,000
2/19/2021	-0.30 / -0.60%	50.00	50.00	49.00	49.80	49.53	33.33	73,300
2/18/2021	+0.30 / +0.60%	50.40	51.00	49.95	50.10	50.26	33.53	154,400
2/17/2021	+0.20 / +0.40%	50.00	50.70	49.50	49.80	49.96	33.33	72,600
2/9/2021	-1.40 / -2.75%	49.00	50.00	48.00	49.60	49.43	33.20	66,500
2/8/2021	0.00 / 0.00%	50.10	51.60	47.45	51.00	51.00	34.14	68,000
2/5/2021	+3.00 / +6.25%	48.00	51.00	47.50	51.00	49.76	34.14	115,200
2/4/2021	-1.35 / -2.74%	47.00	49.00	46.10	48.00	47.85	32.13	46,300
2/3/2021	+0.95 / +1.96%	49.90	49.90	47.85	49.35	48.90	33.03	73,500
2/2/2021	+1.95 / +4.20%	45.00	48.40	43.60	48.40	46.83	32.40	82,600
2/1/2021	-3.45 / -6.91%	49.90	49.90	46.45	46.45	46.84	31.09	74,800
1/29/2021	-0.40 / -0.80%	47.20	51.10	46.80	49.90	48.56	33.40	100,700
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

<<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	234,100	6.00	0.00%
AGG	228,400	15.95	-3.33%
API	85,000	7.00	-2.78%
ASM	118,400	6.75	-1.46%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,500	17.90	-3.24%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%