Balchem (BCPC)

BCPC
🏛️ Estados Unidos →
142.44
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 164.63 164.93 162.82 164.93 1.2K
09:32 164.93 164.93 164.93 164.93 0.1K
09:33 164.93 164.93 164.93 164.93 0.0K
09:34 164.93 164.93 164.93 164.93 0.6K
09:35 164.93 164.93 164.93 164.93 0.0K
09:36 164.93 164.93 164.93 164.93 0.3K
09:37 164.93 164.93 164.93 164.93 0.0K
09:38 164.93 164.93 164.93 164.93 0.0K
09:39 164.93 164.93 164.93 164.93 0.0K
09:40 164.93 164.93 164.93 164.93 0.0K
09:41 164.93 164.93 164.93 164.93 0.0K
09:42 164.93 164.93 164.93 164.93 0.0K
09:43 164.93 164.93 164.93 164.93 0.1K
09:44 164.93 164.93 164.93 164.93 0.0K
09:45 164.93 164.93 164.93 164.93 0.0K
09:46 164.93 164.93 164.93 164.93 0.0K
09:47 164.93 164.93 164.93 164.93 0.0K
09:48 164.72 164.72 164.72 164.72 0.3K
09:49 164.72 164.72 164.72 164.72 0.1K
09:50 164.72 164.72 164.72 164.72 0.0K
09:51 164.72 164.72 164.72 164.72 0.0K
09:52 164.72 164.72 164.72 164.72 0.0K
09:53 164.72 164.72 164.72 164.72 0.2K
09:54 164.72 164.72 164.72 164.72 0.1K
09:55 164.72 164.72 164.72 164.72 0.3K
09:56 164.72 165.07 164.72 165.07 0.1K
09:57 165.07 165.07 165.07 165.07 0.0K
09:58 165.07 165.07 165.07 165.07 0.0K
09:59 165.07 165.07 165.07 165.07 0.0K
10:00 165.07 165.42 165.07 165.42 0.7K
10:01 165.42 165.55 165.11 165.11 1.2K
10:02 165.11 165.11 165.11 165.11 0.3K
10:03 165.11 165.11 165.11 165.11 0.1K
10:04 165.11 165.11 165.11 165.11 0.0K
10:05 165.11 165.11 165.10 165.10 0.5K
10:06 165.10 165.10 165.10 165.10 0.2K
10:07 165.10 165.10 165.10 165.10 0.2K
10:08 165.10 165.10 165.10 165.10 0.1K
10:09 165.10 165.10 165.10 165.10 0.0K
10:10 165.10 165.10 165.10 165.10 0.0K
10:11 165.10 165.10 165.10 165.10 0.1K
10:12 165.10 165.10 165.10 165.10 0.0K
10:13 164.94 164.94 164.94 164.94 0.5K
10:14 164.94 164.94 164.94 164.94 0.0K
10:15 164.94 164.94 164.94 164.94 0.0K
10:16 164.94 164.94 164.94 164.94 0.0K
10:17 164.94 164.94 164.94 164.94 0.1K
10:18 164.94 164.94 164.94 164.94 0.0K
10:19 164.94 164.94 164.94 164.94 0.0K
10:20 164.94 165.13 164.94 165.13 1.1K
10:21 165.13 165.13 165.13 165.13 0.1K
10:22 165.13 165.13 165.13 165.13 0.0K
10:23 165.13 165.13 165.13 165.13 0.1K
10:24 165.13 165.13 165.13 165.13 0.0K
10:25 165.13 165.13 165.13 165.13 0.0K
10:26 165.13 165.13 165.13 165.13 0.0K
10:27 165.13 165.13 165.13 165.13 0.3K
10:28 165.13 165.13 165.13 165.13 0.0K
10:29 165.13 165.13 165.13 165.13 0.0K
10:30 165.13 165.13 165.13 165.13 0.3K
10:31 165.13 165.13 165.13 165.13 0.0K
10:32 165.13 165.13 165.13 165.13 0.2K
10:33 165.13 165.13 165.13 165.13 0.0K
10:34 165.12 165.12 165.12 165.12 0.2K
10:35 165.12 165.12 165.12 165.12 0.2K
10:36 165.12 165.23 165.12 165.23 0.5K
10:37 165.06 165.06 165.06 165.06 2.1K
10:38 165.06 165.06 165.06 165.06 0.0K
10:39 165.06 165.06 165.06 165.06 0.1K
10:40 165.06 165.06 165.06 165.06 0.0K
10:41 165.06 165.06 165.06 165.06 0.0K
10:42 165.06 165.06 165.06 165.06 0.0K
10:43 165.06 165.34 165.06 165.34 1.9K
10:44 165.34 165.34 165.34 165.34 0.1K
10:45 165.17 165.17 165.12 165.12 1.2K
10:46 165.12 165.34 165.12 165.34 0.3K
10:47 165.34 165.34 165.34 165.34 0.1K
10:48 165.34 165.34 165.34 165.34 0.3K
10:49 165.34 165.34 165.34 165.34 0.0K
10:50 165.12 165.29 165.10 165.10 7.7K
10:51 165.10 165.33 165.08 165.09 5.2K
10:52 165.09 165.09 165.07 165.07 1.5K
10:53 165.09 165.33 165.07 165.07 1.5K
10:54 165.07 165.31 165.07 165.22 3.0K
10:55 165.38 165.38 165.38 165.38 0.7K
10:56 165.38 165.38 165.38 165.38 0.0K
10:57 165.38 165.38 165.14 165.14 0.2K
10:58 165.14 165.14 164.98 164.98 0.8K
10:59 164.98 165.06 164.98 165.06 0.1K
11:00 165.07 165.07 165.07 165.07 0.7K
11:01 165.07 165.07 165.07 165.07 0.0K
11:02 165.07 165.27 165.07 165.27 1.1K
11:03 165.27 165.27 165.27 165.27 1.0K
11:04 165.27 165.27 165.27 165.27 0.2K
11:05 165.27 165.27 165.27 165.27 0.0K
11:06 165.27 165.65 165.27 165.65 0.5K
11:07 165.65 165.65 165.65 165.65 0.0K
11:08 165.65 165.65 165.65 165.65 0.1K
11:09 165.65 165.80 165.65 165.74 0.6K
11:10 165.74 165.74 165.74 165.74 0.0K
11:11 165.74 165.74 165.74 165.74 0.0K
11:12 165.74 165.74 165.74 165.74 0.0K
11:13 165.74 165.74 165.74 165.74 0.1K
11:14 165.74 165.74 165.74 165.74 0.0K
11:15 165.74 165.74 165.74 165.74 0.0K
11:16 165.74 165.74 165.74 165.74 0.0K
11:17 165.74 165.81 165.74 165.81 0.2K
11:18 165.67 165.67 165.67 165.67 1.8K
11:19 165.67 165.67 165.67 165.67 0.0K
11:20 165.67 165.67 165.67 165.67 0.2K
11:21 165.67 165.74 165.67 165.74 0.8K
11:22 165.74 165.74 165.74 165.74 0.0K
11:23 165.74 165.74 165.74 165.74 0.3K
11:24 165.74 165.74 165.74 165.74 0.0K
11:25 165.73 165.73 165.73 165.73 0.1K
11:26 165.73 165.73 165.73 165.73 0.0K
11:27 165.73 165.73 165.73 165.73 0.0K
11:28 165.73 165.77 165.73 165.77 0.3K
11:29 165.77 165.77 165.77 165.77 0.1K
11:30 165.77 165.78 165.77 165.78 0.6K
11:31 165.74 165.74 165.74 165.74 0.3K
11:32 165.74 165.74 165.74 165.74 0.2K
11:33 165.73 165.73 165.73 165.73 0.2K
11:34 165.73 165.73 165.73 165.73 0.0K
11:35 165.73 165.73 165.73 165.73 0.0K
11:36 165.73 165.73 165.73 165.73 0.0K
11:37 165.73 165.73 165.73 165.73 0.0K
11:38 165.73 165.73 165.73 165.73 0.0K
11:39 165.73 165.73 165.73 165.73 0.0K
11:40 165.73 165.73 165.73 165.73 0.3K
11:41 165.73 165.73 165.73 165.73 0.1K
11:42 165.73 165.73 165.73 165.73 0.2K
11:43 165.73 165.73 165.73 165.73 0.3K
11:44 165.73 165.73 165.56 165.56 0.4K
11:45 165.56 165.56 165.35 165.35 0.9K
11:46 165.35 165.35 165.30 165.30 0.4K
11:47 165.26 165.37 165.26 165.37 4.7K
11:48 165.37 165.37 165.37 165.37 0.0K
11:49 165.37 165.37 165.37 165.37 0.0K
11:50 165.37 165.37 165.37 165.37 0.0K
11:51 165.37 165.37 165.37 165.37 0.0K
11:52 165.37 165.37 165.37 165.37 0.0K
11:53 165.37 165.37 165.37 165.37 0.0K
11:54 165.37 165.37 165.37 165.37 0.1K
11:55 165.37 165.37 165.37 165.37 0.0K
11:56 165.37 165.37 165.37 165.37 0.0K
11:57 165.37 165.37 165.37 165.37 0.0K
11:58 165.37 165.37 165.37 165.37 0.0K
11:59 165.37 165.37 165.37 165.37 0.0K
12:00 165.37 165.37 165.37 165.37 0.0K
12:01 165.41 165.41 165.41 165.41 0.4K
12:02 165.41 165.41 165.41 165.41 0.0K
12:03 165.41 165.46 165.41 165.46 0.2K
12:04 165.46 165.46 165.46 165.46 0.0K
12:05 165.46 165.46 165.46 165.46 0.0K
12:06 165.46 165.46 165.46 165.46 0.0K
12:07 165.46 165.46 165.46 165.46 0.0K
12:08 165.46 165.46 165.46 165.46 0.1K
12:09 165.46 165.46 165.46 165.46 0.0K
12:10 165.46 165.75 165.46 165.75 0.9K
12:11 165.75 165.75 165.75 165.75 0.0K
12:12 165.80 165.80 165.80 165.80 0.4K
12:13 165.80 165.80 165.80 165.80 0.0K
12:14 165.80 165.93 165.80 165.93 0.5K
12:15 165.93 165.93 165.93 165.93 0.0K
12:16 165.93 165.93 165.93 165.93 0.0K
12:17 165.93 165.93 165.93 165.93 0.0K
12:18 165.93 165.93 165.81 165.81 0.2K
12:19 165.81 165.81 165.81 165.81 0.1K
12:20 165.81 165.81 165.81 165.81 0.0K
12:21 165.81 165.81 165.81 165.81 0.0K
12:22 165.81 165.81 165.81 165.81 0.0K
12:23 165.81 165.81 165.76 165.76 0.3K
12:24 165.76 165.76 165.76 165.76 0.1K
12:25 165.76 165.76 165.76 165.76 0.1K
12:26 165.76 165.76 165.76 165.76 0.3K
12:27 165.76 165.76 165.76 165.76 0.2K
12:28 165.76 165.78 165.76 165.78 0.2K
12:29 165.78 165.78 165.78 165.78 0.0K
12:30 165.78 165.78 165.78 165.78 0.0K
12:31 165.78 165.78 165.78 165.78 0.2K
12:32 165.78 165.78 165.73 165.73 0.6K
12:33 165.73 165.73 165.73 165.73 0.1K
12:34 165.52 165.52 165.52 165.52 0.1K
12:35 165.52 165.52 165.52 165.52 0.1K
12:36 165.52 165.52 165.52 165.52 0.0K
12:37 165.52 165.52 165.52 165.52 0.0K
12:38 165.52 165.52 165.52 165.52 0.0K
12:39 165.26 165.26 165.26 165.26 0.2K
12:40 165.26 165.26 165.26 165.26 0.1K
12:41 165.26 165.26 165.26 165.26 0.0K
12:42 165.26 165.26 165.26 165.26 0.0K
12:43 165.26 165.26 165.26 165.26 0.0K
12:44 165.26 165.26 165.26 165.26 0.0K
12:45 165.26 165.26 165.26 165.26 0.0K
12:46 165.26 165.26 165.26 165.26 0.1K
12:47 165.26 165.26 165.26 165.26 0.6K
12:48 165.26 165.26 165.26 165.26 0.0K
12:49 165.26 165.26 165.26 165.26 0.0K
12:50 165.26 165.33 165.26 165.33 0.7K
12:51 165.33 165.33 165.33 165.33 0.1K
12:52 165.33 165.33 165.33 165.33 0.3K
12:53 165.33 165.33 165.33 165.33 0.1K
12:54 165.33 165.33 165.33 165.33 0.0K
12:55 165.33 165.33 165.33 165.33 0.0K
12:56 165.33 165.33 165.32 165.32 0.1K
12:57 165.32 165.32 165.32 165.32 0.0K
12:58 165.32 165.32 165.32 165.32 0.0K
12:59 165.32 165.32 165.32 165.32 0.1K
13:00 165.32 165.32 165.32 165.32 0.1K
13:01 165.32 165.32 165.32 165.32 0.0K
13:02 165.32 165.32 165.32 165.32 0.0K
13:03 165.32 165.32 165.32 165.32 0.0K
13:04 165.32 165.32 165.32 165.32 0.0K
13:05 165.32 165.32 165.32 165.32 0.2K
13:06 165.32 165.32 165.32 165.32 0.0K
13:07 165.32 165.32 165.21 165.21 0.1K
13:08 165.21 165.21 165.21 165.21 0.0K
13:09 165.21 165.21 165.21 165.21 0.0K
13:10 165.33 165.33 165.33 165.33 0.3K
13:11 165.33 165.33 165.33 165.33 0.0K
13:12 165.33 165.33 165.33 165.33 0.0K
13:13 165.33 165.33 165.33 165.33 0.0K
13:14 165.33 165.33 165.33 165.33 0.1K
13:15 165.33 165.33 165.29 165.29 0.2K
13:16 165.29 165.29 165.29 165.29 0.0K
13:17 165.29 165.29 165.29 165.29 0.0K
13:18 165.29 165.29 165.07 165.07 0.5K
13:19 165.07 165.07 165.07 165.07 0.0K
13:20 165.07 165.07 165.07 165.07 0.0K
13:21 165.07 165.07 165.07 165.07 0.0K
13:22 165.07 165.07 165.07 165.07 0.0K
13:23 165.07 165.07 164.99 164.99 0.4K
13:24 164.99 164.99 164.99 164.99 0.0K
13:25 164.99 164.99 164.99 164.99 0.0K
13:26 164.99 164.99 164.99 164.99 0.1K
13:27 164.99 164.99 164.99 164.99 0.1K
13:28 164.99 164.99 164.99 164.99 0.0K
13:29 164.99 164.99 164.99 164.99 0.1K
13:30 164.99 164.99 164.91 164.91 0.3K
13:31 164.91 164.91 164.91 164.91 0.1K
13:32 164.91 164.91 164.91 164.91 0.0K
13:33 164.91 164.91 164.91 164.91 0.0K
13:34 164.91 164.91 164.91 164.91 0.0K
13:35 165.17 165.17 165.17 165.17 0.6K
13:36 165.17 165.17 165.17 165.17 0.0K
13:37 165.17 165.17 164.95 164.95 0.5K
13:38 164.95 164.95 164.95 164.95 0.1K
13:39 164.95 164.95 164.95 164.95 0.0K
13:40 164.95 164.95 164.95 164.95 0.1K
13:41 164.95 164.95 164.95 164.95 1.5K
13:42 164.95 164.95 164.95 164.95 0.0K
13:43 164.95 165.14 164.95 165.14 0.7K
13:44 165.14 165.14 164.95 165.14 0.2K
13:45 165.14 165.14 164.95 164.95 0.1K
13:46 164.95 164.95 164.95 164.95 0.0K
13:47 164.95 164.95 164.95 164.95 0.0K
13:48 164.95 164.95 164.95 164.95 0.0K
13:49 164.95 164.95 164.93 164.93 0.2K
13:50 164.93 164.93 164.93 164.93 0.1K
13:51 164.93 164.93 164.93 164.93 0.0K
13:52 164.93 164.93 164.93 164.93 0.4K
13:53 164.93 164.93 164.93 164.93 0.0K
13:54 164.93 164.93 164.93 164.93 0.0K
13:55 164.93 164.93 164.93 164.93 0.0K
13:56 164.93 165.32 164.93 165.32 1.3K
13:57 165.32 165.32 165.32 165.32 2.1K
13:58 165.32 165.32 165.32 165.32 0.1K
13:59 165.32 165.32 165.32 165.32 0.0K
14:00 165.32 165.32 165.32 165.32 0.0K
14:01 165.32 165.46 165.32 165.46 0.9K
14:02 165.46 165.46 165.46 165.46 0.0K
14:03 165.46 165.46 165.46 165.46 0.0K
14:04 165.46 165.46 165.46 165.46 0.0K
14:05 165.46 165.46 165.46 165.46 0.1K
14:06 165.46 165.46 165.46 165.46 0.0K
14:07 165.46 165.46 165.46 165.46 0.0K
14:08 165.46 165.62 165.46 165.62 0.3K
14:09 165.46 165.46 165.46 165.46 0.4K
14:10 165.46 165.46 165.46 165.46 0.0K
14:11 165.46 165.46 165.46 165.46 0.0K
14:12 165.46 165.46 165.46 165.46 0.0K
14:13 165.46 165.46 165.46 165.46 0.1K
14:14 165.46 165.46 165.46 165.46 0.2K
14:15 165.46 165.46 165.35 165.46 2.0K
14:16 165.46 165.46 165.46 165.46 0.0K
14:17 165.46 165.46 165.46 165.46 0.0K
14:18 165.46 165.46 165.46 165.46 0.1K
14:19 165.46 165.46 165.12 165.12 0.8K
14:20 165.12 165.12 165.12 165.12 0.0K
14:21 165.12 165.12 165.12 165.12 0.2K
14:22 165.12 165.12 165.12 165.12 0.1K
14:23 165.12 165.12 165.12 165.12 0.0K
14:24 165.12 165.12 165.12 165.12 0.1K
14:25 165.12 165.12 165.12 165.12 1.0K
14:26 165.12 165.12 165.12 165.12 0.1K
14:27 165.16 165.16 165.16 165.16 0.3K
14:28 165.16 165.35 165.16 165.35 0.2K
14:29 165.35 165.35 165.35 165.35 0.2K
14:30 165.35 165.35 165.35 165.35 0.0K
14:31 165.35 165.35 165.35 165.35 0.0K
14:32 165.35 165.35 165.21 165.21 0.6K
14:33 165.21 165.21 165.21 165.21 0.2K
14:34 165.21 165.21 165.21 165.21 0.0K
14:35 165.21 165.21 165.21 165.21 0.3K
14:36 165.21 165.21 165.21 165.21 0.0K
14:37 165.21 165.21 165.21 165.21 0.0K
14:38 165.21 165.21 165.21 165.21 0.0K
14:39 165.21 165.21 165.21 165.21 0.0K
14:40 165.21 165.21 165.21 165.21 0.1K
14:41 165.21 165.21 165.21 165.21 0.0K
14:42 165.21 165.21 165.21 165.21 0.0K
14:43 165.21 165.21 165.21 165.21 0.0K
14:44 165.21 165.21 165.21 165.21 0.0K
14:45 165.21 165.21 165.21 165.21 0.1K
14:46 165.21 165.21 165.21 165.21 0.0K
14:47 165.21 165.21 165.21 165.21 0.6K
14:48 165.21 165.55 165.21 165.55 0.2K
14:49 165.55 165.55 165.55 165.55 0.1K
14:50 165.35 165.35 165.35 165.35 0.7K
14:51 165.35 165.35 165.35 165.35 0.0K
14:52 165.35 165.35 165.35 165.35 0.1K
14:53 165.35 165.35 165.35 165.35 0.0K
14:54 165.35 165.35 165.35 165.35 0.2K
14:55 165.35 165.35 165.35 165.35 0.0K
14:56 165.58 165.58 165.58 165.58 0.5K
14:57 165.58 165.58 165.58 165.58 0.0K
14:58 165.58 165.58 165.47 165.47 0.1K
14:59 165.47 165.47 165.47 165.47 0.0K
15:00 165.47 165.47 165.47 165.47 0.1K
15:01 165.61 165.61 165.61 165.61 0.1K
15:02 165.61 165.61 165.61 165.61 0.0K
15:03 165.61 165.61 165.61 165.61 0.0K
15:04 165.61 165.61 165.61 165.61 0.0K
15:05 165.61 165.62 165.61 165.62 0.2K
15:06 165.62 165.62 165.50 165.50 0.1K
15:07 165.50 165.50 165.49 165.49 0.2K
15:08 165.49 165.49 165.49 165.49 0.0K
15:09 165.49 165.49 165.49 165.49 0.1K
15:10 165.49 165.49 165.49 165.49 0.0K
15:11 165.49 165.49 165.49 165.49 0.7K
15:12 165.49 165.49 165.44 165.44 0.2K
15:13 165.44 165.44 165.38 165.38 1.6K
15:14 165.38 165.38 165.38 165.38 0.0K
15:15 165.40 165.40 165.40 165.40 0.5K
15:16 165.40 165.40 165.40 165.40 0.0K
15:17 165.56 165.56 165.39 165.39 0.5K
15:18 165.39 165.39 165.39 165.39 0.0K
15:19 165.39 165.39 165.39 165.39 0.4K
15:20 165.39 165.39 165.39 165.39 0.0K
15:21 165.39 165.39 165.39 165.39 0.0K
15:22 165.39 165.39 165.39 165.39 0.4K
15:23 165.39 165.39 165.39 165.39 0.0K
15:24 165.39 165.39 165.39 165.39 0.0K
15:25 165.35 165.35 165.35 165.35 0.3K
15:26 165.35 165.35 165.35 165.35 0.1K
15:27 165.35 165.35 165.35 165.35 0.1K
15:28 165.26 165.26 165.26 165.26 0.2K
15:29 165.26 165.26 165.18 165.22 0.6K
15:30 165.22 165.22 165.22 165.22 0.4K
15:31 165.22 165.22 165.22 165.22 0.0K
15:32 165.22 165.22 165.22 165.22 0.7K
15:33 165.22 165.22 165.22 165.22 0.1K
15:34 165.85 165.85 165.85 165.85 0.1K
15:35 165.85 165.85 165.85 165.85 0.0K
15:36 165.85 165.85 165.85 165.85 0.0K
15:37 165.85 165.85 165.85 165.85 0.0K
15:38 165.85 165.85 165.85 165.85 0.0K
15:39 165.85 165.91 165.85 165.91 2.1K
15:40 165.91 165.91 165.91 165.91 0.1K
15:41 165.91 165.91 165.65 165.68 0.6K
15:42 165.68 165.68 165.68 165.68 0.0K
15:43 165.68 165.68 165.68 165.68 0.1K
15:44 165.68 165.81 165.68 165.77 0.3K
15:45 165.77 165.77 165.77 165.77 0.1K
15:46 165.77 165.77 165.77 165.77 0.6K
15:47 165.77 165.77 165.77 165.77 0.2K
15:48 165.77 165.77 165.77 165.77 0.1K
15:49 165.77 165.77 165.77 165.77 0.1K
15:50 165.82 165.94 165.82 165.94 1.1K
15:51 165.89 166.06 165.89 166.06 2.5K
15:52 165.78 165.78 165.63 165.63 0.7K
15:53 165.63 165.63 165.63 165.63 0.2K
15:54 165.85 165.85 165.85 165.85 0.5K
15:55 165.85 165.90 165.74 165.89 6.6K
15:56 165.89 165.89 165.85 165.85 1.6K
15:57 165.85 166.04 165.85 166.04 1.1K
15:58 166.04 166.04 165.81 165.81 1.0K
15:59 165.78 165.88 165.78 165.88 1.7K
16:00 165.88 166.01 165.79 166.01 47.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles