Balchem (BCPC)

BCPC
🏛️ Estados Unidos →
141.18
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 163.48 166.99 163.48 163.48 1.0K
09:32 164.09 165.23 164.09 165.23 3.3K
09:33 165.23 165.23 165.23 165.23 0.0K
09:34 165.23 165.23 165.23 165.23 0.6K
09:35 165.23 165.23 165.23 165.23 0.2K
09:36 165.23 165.23 165.23 165.23 0.1K
09:37 165.23 165.23 165.23 165.23 0.0K
09:38 165.23 165.23 165.23 165.23 0.0K
09:39 165.23 165.23 165.23 165.23 0.0K
09:40 165.23 165.23 165.23 165.23 0.1K
09:41 165.23 165.23 165.23 165.23 0.0K
09:42 165.23 165.23 165.23 165.23 0.0K
09:43 165.23 165.23 165.23 165.23 0.0K
09:44 165.23 165.23 165.23 165.23 0.0K
09:45 165.23 165.23 165.23 165.23 0.0K
09:46 165.23 165.23 165.23 165.23 0.0K
09:47 165.23 165.23 165.23 165.23 0.0K
09:48 165.23 165.23 165.23 165.23 0.1K
09:49 165.23 165.23 165.23 165.23 0.0K
09:50 165.23 165.23 165.23 165.23 0.0K
09:51 165.23 165.23 165.23 165.23 0.0K
09:52 165.23 165.23 165.23 165.23 0.1K
09:53 165.23 165.23 165.23 165.23 0.3K
09:54 165.23 165.23 165.23 165.23 0.0K
09:55 165.23 165.23 165.23 165.23 0.0K
09:56 165.23 165.23 165.23 165.23 0.0K
09:57 165.23 165.23 164.62 164.62 0.4K
09:58 164.62 164.62 164.62 164.62 0.0K
09:59 164.62 164.62 164.62 164.62 0.0K
10:00 164.62 164.62 164.62 164.62 0.0K
10:01 164.50 164.50 164.50 164.50 0.8K
10:02 164.92 164.92 164.92 164.92 0.7K
10:03 164.92 164.92 164.92 164.92 0.2K
10:04 164.92 164.92 164.65 164.65 0.5K
10:05 164.65 164.65 164.65 164.65 0.0K
10:06 164.65 164.65 164.65 164.65 0.0K
10:07 164.65 164.65 164.60 164.60 0.2K
10:08 164.60 164.60 164.60 164.60 0.0K
10:09 164.60 164.60 164.60 164.60 0.1K
10:10 164.60 165.72 164.60 165.72 2.8K
10:11 165.72 165.72 165.72 165.72 0.0K
10:12 165.72 165.72 165.72 165.72 0.2K
10:13 165.72 165.72 165.72 165.72 0.2K
10:14 165.72 165.72 165.72 165.72 0.5K
10:15 165.72 165.72 165.72 165.72 0.5K
10:16 165.72 165.72 165.72 165.72 0.2K
10:17 165.72 165.72 165.72 165.72 0.1K
10:18 165.72 165.72 165.15 165.15 1.0K
10:19 165.15 165.15 165.15 165.15 0.2K
10:20 165.15 165.15 165.15 165.15 0.2K
10:21 165.15 165.15 165.15 165.15 0.1K
10:22 165.15 165.15 165.15 165.15 0.1K
10:23 165.15 165.15 165.15 165.15 0.0K
10:24 165.15 165.15 165.15 165.15 0.2K
10:25 165.15 165.15 165.15 165.15 0.2K
10:26 165.15 165.15 165.15 165.15 0.2K
10:27 165.15 165.15 165.15 165.15 0.4K
10:28 165.15 165.15 165.15 165.15 0.1K
10:29 165.15 165.15 165.15 165.15 0.3K
10:30 165.15 165.15 165.15 165.15 0.3K
10:31 165.15 165.15 165.15 165.15 0.0K
10:32 165.15 165.15 165.15 165.15 0.1K
10:33 165.15 165.15 165.15 165.15 0.0K
10:34 165.15 165.15 165.15 165.15 0.0K
10:35 165.15 165.15 165.15 165.15 0.0K
10:36 165.15 165.15 165.15 165.15 0.1K
10:37 165.15 165.15 165.15 165.15 0.0K
10:38 165.15 165.15 165.15 165.15 0.0K
10:39 164.77 164.77 164.77 164.77 8.1K
10:40 164.77 165.56 164.77 165.56 1.3K
10:41 165.56 165.56 165.56 165.56 0.1K
10:42 165.56 165.56 165.40 165.40 0.2K
10:43 165.40 165.93 165.40 165.93 0.8K
10:44 165.93 165.93 165.93 165.93 0.1K
10:45 165.93 165.93 165.93 165.93 0.2K
10:46 165.93 165.93 165.93 165.93 0.2K
10:47 165.93 165.93 165.93 165.93 0.4K
10:48 165.93 165.93 165.93 165.93 0.5K
10:49 165.93 165.93 165.93 165.93 0.0K
10:50 165.93 165.93 165.93 165.93 0.0K
10:51 166.95 166.95 166.95 166.95 1.0K
10:52 166.95 166.95 166.95 166.95 0.1K
10:53 166.95 166.95 166.95 166.95 0.1K
10:54 166.95 166.95 166.95 166.95 0.1K
10:55 166.95 166.95 166.95 166.95 0.0K
10:56 166.95 166.95 166.95 166.95 0.0K
10:57 166.95 166.95 166.95 166.95 0.2K
10:58 166.95 166.95 166.95 166.95 0.1K
10:59 166.95 166.95 166.95 166.95 0.0K
11:00 166.95 166.95 166.95 166.95 0.2K
11:01 166.95 166.95 166.95 166.95 0.5K
11:02 166.95 166.95 166.95 166.95 0.0K
11:03 166.95 166.95 166.95 166.95 0.3K
11:04 166.95 166.95 166.95 166.95 0.0K
11:05 166.95 166.95 166.95 166.95 0.0K
11:06 166.95 166.95 166.95 166.95 0.3K
11:07 166.95 166.95 166.95 166.95 0.0K
11:08 166.95 166.95 166.95 166.95 0.1K
11:09 166.95 166.95 166.95 166.95 0.1K
11:10 166.95 166.95 166.95 166.95 0.1K
11:11 166.95 166.95 166.95 166.95 0.0K
11:12 167.02 167.02 167.02 167.02 0.3K
11:13 167.02 167.02 167.02 167.02 0.0K
11:14 167.02 167.02 167.02 167.02 0.0K
11:15 167.02 167.02 167.02 167.02 0.0K
11:16 167.02 167.02 167.02 167.02 0.3K
11:17 167.02 167.02 167.02 167.02 0.0K
11:18 167.02 167.36 167.02 167.36 0.4K
11:19 167.36 167.36 167.36 167.36 0.5K
11:20 167.36 167.36 166.91 166.91 0.2K
11:21 166.91 166.91 166.91 166.91 0.1K
11:22 166.91 166.91 166.91 166.91 0.0K
11:23 166.91 166.91 166.91 166.91 0.1K
11:24 166.91 166.91 166.91 166.91 0.0K
11:25 166.91 166.91 166.91 166.91 0.0K
11:26 166.91 166.91 166.91 166.91 0.1K
11:27 166.91 166.91 166.91 166.91 0.1K
11:28 166.91 166.91 166.91 166.91 0.1K
11:29 166.91 166.91 166.91 166.91 0.1K
11:30 166.91 166.91 166.91 166.91 0.0K
11:31 166.91 166.91 166.91 166.91 0.1K
11:32 166.91 166.91 166.91 166.91 0.0K
11:33 166.91 166.91 166.91 166.91 0.0K
11:34 166.91 166.91 166.91 166.91 0.1K
11:35 166.91 166.91 166.91 166.91 0.1K
11:36 166.91 166.91 166.91 166.91 0.0K
11:37 166.91 167.17 166.91 167.17 1.5K
11:38 167.17 167.17 167.17 167.17 0.7K
11:39 166.55 166.55 166.55 166.55 0.6K
11:40 166.29 166.29 166.29 166.29 0.2K
11:41 166.29 166.29 166.29 166.29 0.0K
11:42 166.29 166.29 166.29 166.29 0.0K
11:43 166.29 166.56 166.29 166.56 0.4K
11:44 166.56 166.56 166.56 166.56 0.0K
11:45 166.56 166.56 165.99 165.99 0.7K
11:46 165.99 165.99 165.99 165.99 0.0K
11:47 165.99 165.99 165.99 165.99 0.0K
11:48 165.99 165.99 165.99 165.99 0.0K
11:49 165.99 165.99 165.99 165.99 0.0K
11:50 165.99 165.99 165.99 165.99 0.0K
11:51 165.99 165.99 165.99 165.99 0.0K
11:52 165.99 165.99 165.99 165.99 0.0K
11:53 165.99 165.99 165.99 165.99 0.0K
11:54 165.99 165.99 165.99 165.99 0.0K
11:55 165.99 165.99 165.62 165.96 2.1K
11:56 165.96 165.96 165.96 165.96 0.1K
11:57 165.96 165.96 165.96 165.96 0.0K
11:58 165.96 165.96 165.96 165.96 0.0K
11:59 165.96 165.96 165.96 165.96 0.1K
12:00 165.96 165.96 165.96 165.96 0.0K
12:01 165.96 165.96 165.96 165.96 0.0K
12:02 165.96 165.96 165.96 165.96 0.1K
12:03 165.96 165.96 165.96 165.96 0.1K
12:04 165.96 165.96 165.96 165.96 0.0K
12:05 165.96 165.96 165.96 165.96 0.0K
12:06 165.96 165.96 165.96 165.96 0.0K
12:07 165.63 165.63 165.63 165.63 0.7K
12:08 165.63 165.63 165.63 165.63 0.1K
12:09 165.63 165.63 165.63 165.63 0.0K
12:10 165.63 165.63 165.63 165.63 0.0K
12:11 165.63 165.63 165.63 165.63 0.0K
12:12 165.63 165.63 165.63 165.63 0.0K
12:13 165.63 165.63 165.63 165.63 0.3K
12:14 165.63 165.63 165.63 165.63 0.1K
12:15 165.63 165.63 165.63 165.63 0.0K
12:16 165.63 165.63 165.63 165.63 0.2K
12:17 165.63 165.63 165.63 165.63 0.1K
12:18 165.63 165.75 165.63 165.75 0.2K
12:19 165.75 165.75 165.75 165.75 0.0K
12:20 165.75 165.75 165.75 165.75 0.0K
12:21 165.75 165.75 165.75 165.75 0.0K
12:22 165.75 165.75 165.75 165.75 0.0K
12:23 165.75 165.75 165.75 165.75 0.4K
12:24 165.75 165.75 165.75 165.75 0.2K
12:25 165.75 165.75 165.75 165.75 0.0K
12:26 165.75 165.75 165.75 165.75 0.0K
12:27 165.75 165.75 165.75 165.75 0.0K
12:28 165.75 165.75 165.75 165.75 0.0K
12:29 165.75 165.75 165.75 165.75 0.0K
12:30 165.75 165.75 165.75 165.75 0.1K
12:31 165.75 165.75 165.75 165.75 0.7K
12:32 165.75 165.75 165.75 165.75 0.1K
12:33 165.75 165.75 165.75 165.75 0.0K
12:34 165.75 165.75 165.75 165.75 0.0K
12:35 165.75 165.75 165.40 165.40 0.2K
12:36 165.40 165.40 165.40 165.40 0.0K
12:37 165.40 165.40 165.40 165.40 0.0K
12:38 165.40 165.40 165.40 165.40 1.2K
12:39 165.40 165.40 165.40 165.40 0.0K
12:40 165.40 165.40 165.40 165.40 0.0K
12:41 165.40 165.40 165.40 165.40 0.0K
12:42 165.40 165.40 165.40 165.40 0.0K
12:43 165.40 165.40 165.40 165.40 0.0K
12:44 165.40 165.40 165.40 165.40 0.0K
12:45 165.40 165.40 165.40 165.40 0.1K
12:46 165.40 165.40 164.89 164.89 0.2K
12:47 164.89 164.89 164.89 164.89 0.1K
12:48 164.89 165.39 164.89 165.39 1.4K
12:49 165.39 165.39 165.39 165.39 0.0K
12:50 165.39 165.39 165.39 165.39 0.0K
12:51 165.39 165.39 165.39 165.39 0.0K
12:52 165.39 165.39 165.39 165.39 0.0K
12:53 165.39 165.39 165.39 165.39 0.0K
12:54 165.39 165.39 165.39 165.39 0.1K
12:55 165.39 165.39 165.39 165.39 0.1K
12:56 165.39 165.39 165.39 165.39 0.0K
12:57 165.39 165.39 165.39 165.39 0.1K
12:58 165.39 165.39 165.39 165.39 0.1K
12:59 165.46 165.46 165.46 165.46 0.3K
13:00 165.46 165.46 165.38 165.38 0.5K
13:01 165.38 165.38 165.38 165.38 0.0K
13:02 165.38 165.38 165.38 165.38 0.1K
13:03 165.38 165.38 165.38 165.38 0.0K
13:04 165.38 165.38 165.38 165.38 0.0K
13:05 165.38 165.38 165.38 165.38 0.0K
13:06 165.38 165.38 165.38 165.38 0.0K
13:07 165.38 165.38 165.38 165.38 0.4K
13:08 165.38 165.38 165.38 165.38 0.0K
13:09 165.38 165.38 165.38 165.38 0.0K
13:10 165.38 165.38 165.38 165.38 0.0K
13:11 165.38 165.38 165.38 165.38 0.0K
13:12 165.38 165.38 165.34 165.34 0.2K
13:13 165.34 165.34 165.34 165.34 0.1K
13:14 165.34 165.34 165.34 165.34 0.0K
13:15 165.34 165.34 165.34 165.34 0.2K
13:16 165.34 165.34 165.34 165.34 0.0K
13:17 165.32 165.32 165.13 165.13 1.2K
13:18 164.80 164.80 164.80 164.80 0.7K
13:19 164.80 165.11 164.80 165.11 2.3K
13:20 165.11 165.11 165.11 165.11 0.0K
13:21 165.11 165.11 165.11 165.11 0.0K
13:22 165.12 165.12 165.12 165.12 0.1K
13:23 165.12 165.12 165.12 165.12 0.0K
13:24 165.12 165.30 165.12 165.30 0.4K
13:25 165.30 165.30 165.30 165.30 0.0K
13:26 165.30 165.30 165.30 165.30 0.0K
13:27 165.30 165.31 165.30 165.31 0.4K
13:28 165.31 165.31 165.21 165.21 0.3K
13:29 165.21 165.21 165.21 165.21 0.0K
13:30 165.21 165.21 165.21 165.21 0.2K
13:31 165.21 165.21 165.21 165.21 0.3K
13:32 165.21 165.21 165.21 165.21 0.0K
13:33 165.21 165.22 165.21 165.22 2.1K
13:34 165.22 165.22 165.22 165.22 0.0K
13:35 165.22 165.22 165.22 165.22 0.2K
13:36 165.22 165.22 165.18 165.18 0.6K
13:37 165.18 165.47 165.18 165.47 1.3K
13:38 165.47 165.47 165.47 165.47 0.1K
13:39 165.57 165.57 165.57 165.57 0.3K
13:40 165.57 165.61 165.57 165.61 0.1K
13:41 165.61 165.61 165.61 165.61 0.0K
13:42 165.61 165.61 165.36 165.36 0.2K
13:43 165.36 165.36 165.36 165.36 0.0K
13:44 165.36 165.36 165.34 165.34 0.3K
13:45 165.34 165.34 165.34 165.34 0.0K
13:46 165.34 165.34 165.34 165.34 0.0K
13:47 165.34 165.34 165.34 165.34 0.1K
13:48 165.34 165.34 165.34 165.34 0.0K
13:49 165.34 165.34 165.34 165.34 1.7K
13:50 165.34 165.34 165.34 165.34 0.1K
13:51 165.22 165.22 165.22 165.22 0.3K
13:52 165.22 165.22 165.22 165.22 0.1K
13:53 165.22 165.22 165.22 165.22 0.1K
13:54 165.22 165.22 165.22 165.22 0.0K
13:55 165.22 165.22 165.22 165.22 0.0K
13:56 165.22 165.22 165.22 165.22 0.1K
13:57 165.22 165.22 165.22 165.22 0.1K
13:58 165.22 165.22 165.22 165.22 0.0K
13:59 165.22 165.22 165.22 165.22 0.0K
14:00 165.22 165.22 165.22 165.22 0.0K
14:01 165.22 165.22 165.22 165.22 0.0K
14:02 165.22 165.22 165.22 165.22 0.1K
14:03 165.22 165.22 165.22 165.22 0.4K
14:04 165.22 165.22 165.22 165.22 0.0K
14:05 165.22 165.22 165.22 165.22 0.0K
14:06 165.22 165.44 165.22 165.39 0.7K
14:07 165.39 165.39 165.39 165.39 0.1K
14:08 165.39 165.39 165.39 165.39 0.2K
14:09 165.39 165.39 165.39 165.39 0.0K
14:10 165.39 165.39 165.19 165.20 0.2K
14:11 165.20 165.20 165.20 165.20 0.0K
14:12 165.20 165.20 165.20 165.20 0.0K
14:13 165.20 165.20 165.20 165.20 0.0K
14:14 165.20 165.20 165.19 165.19 0.2K
14:15 165.19 165.19 165.19 165.19 0.0K
14:16 165.19 165.19 165.19 165.19 0.1K
14:17 165.19 165.19 165.19 165.19 0.0K
14:18 165.19 165.19 165.19 165.19 0.0K
14:19 165.19 165.19 165.19 165.19 0.2K
14:20 165.19 165.19 165.19 165.19 0.0K
14:21 165.19 165.19 165.19 165.19 0.0K
14:22 165.19 165.19 165.19 165.19 0.2K
14:23 165.19 165.19 165.19 165.19 0.0K
14:24 165.19 165.19 165.19 165.19 0.2K
14:25 165.19 165.19 165.19 165.19 0.1K
14:26 165.19 165.19 165.19 165.19 0.0K
14:27 165.19 165.19 165.19 165.19 0.0K
14:28 165.19 165.19 165.19 165.19 0.0K
14:29 165.19 165.19 165.19 165.19 0.1K
14:30 165.19 165.19 165.19 165.19 0.0K
14:31 165.19 165.19 165.19 165.19 0.0K
14:32 165.19 165.46 165.19 165.46 0.5K
14:33 165.46 165.46 165.46 165.46 0.0K
14:34 165.46 165.46 165.46 165.46 0.0K
14:35 165.46 165.46 165.46 165.46 0.0K
14:36 165.46 165.46 165.46 165.46 0.0K
14:37 165.46 165.46 165.46 165.46 0.1K
14:38 165.46 165.46 165.24 165.24 0.4K
14:39 165.24 165.24 165.24 165.24 0.0K
14:40 165.24 165.24 165.24 165.24 0.0K
14:41 165.24 165.24 165.24 165.24 0.0K
14:42 165.24 165.24 165.24 165.24 0.2K
14:43 165.24 165.24 165.24 165.24 0.0K
14:44 165.24 165.24 165.24 165.24 0.0K
14:45 165.24 165.24 165.24 165.24 0.0K
14:46 165.24 165.24 165.24 165.24 0.0K
14:47 165.24 165.24 165.24 165.24 0.0K
14:48 165.24 165.24 165.24 165.24 0.0K
14:49 165.24 165.24 165.24 165.24 0.1K
14:50 165.24 165.24 165.24 165.24 0.0K
14:51 165.60 165.60 165.30 165.46 1.3K
14:52 165.46 165.46 165.46 165.46 0.0K
14:53 165.46 165.46 165.46 165.46 0.1K
14:54 165.46 165.46 165.46 165.46 0.4K
14:55 165.46 165.85 165.46 165.85 0.5K
14:56 165.78 165.78 165.78 165.78 0.5K
14:57 165.78 165.78 165.72 165.72 0.2K
14:58 165.72 165.72 165.72 165.72 0.0K
14:59 165.72 165.72 165.72 165.72 0.3K
15:00 165.72 165.72 165.72 165.72 0.2K
15:01 165.72 165.72 165.72 165.72 0.1K
15:02 165.72 165.72 165.72 165.72 0.1K
15:03 165.72 165.72 165.72 165.72 0.2K
15:04 165.72 165.72 165.72 165.72 0.0K
15:05 165.72 165.72 165.72 165.72 0.3K
15:06 165.72 165.72 165.72 165.72 0.0K
15:07 165.72 165.72 165.72 165.72 0.1K
15:08 165.72 165.72 165.72 165.72 0.0K
15:09 165.72 165.72 165.72 165.72 0.2K
15:10 165.72 165.72 165.72 165.72 0.3K
15:11 165.72 165.72 165.72 165.72 0.2K
15:12 165.88 166.02 165.88 166.02 0.3K
15:13 166.02 166.02 166.02 166.02 0.1K
15:14 166.02 166.02 166.02 166.02 0.0K
15:15 166.02 166.02 166.02 166.02 0.0K
15:16 166.02 166.02 166.02 166.02 0.0K
15:17 166.02 166.02 166.02 166.02 0.4K
15:18 166.02 166.02 165.84 165.84 0.3K
15:19 165.84 165.84 165.84 165.84 0.0K
15:20 165.87 165.87 165.81 165.81 0.8K
15:21 165.81 165.81 165.81 165.81 0.3K
15:22 165.81 165.81 165.81 165.81 0.0K
15:23 165.81 165.81 165.81 165.81 0.1K
15:24 165.81 165.81 165.81 165.81 0.7K
15:25 165.81 165.81 165.81 165.81 0.1K
15:26 165.71 165.71 165.71 165.71 0.1K
15:27 165.71 165.71 165.71 165.71 0.0K
15:28 165.71 165.71 165.71 165.71 0.2K
15:29 165.71 165.71 165.71 165.71 0.0K
15:30 165.71 165.71 165.71 165.71 0.1K
15:31 165.71 165.71 165.71 165.71 0.0K
15:32 165.64 165.64 165.64 165.64 1.2K
15:33 165.64 165.64 165.43 165.55 0.5K
15:34 165.55 165.55 165.55 165.55 0.1K
15:35 165.55 165.64 165.55 165.64 0.2K
15:36 165.64 165.64 165.64 165.64 0.4K
15:37 165.64 165.64 165.64 165.64 0.1K
15:38 165.64 165.64 165.64 165.64 0.5K
15:39 165.64 165.64 165.64 165.64 0.1K
15:40 165.64 165.67 165.64 165.67 0.3K
15:41 165.67 165.67 165.67 165.67 0.2K
15:42 165.67 165.67 165.67 165.67 0.0K
15:43 165.67 165.67 165.48 165.48 0.4K
15:44 165.48 165.48 165.48 165.48 0.3K
15:45 165.48 165.48 165.48 165.48 0.2K
15:46 165.31 165.31 165.31 165.31 0.5K
15:47 165.31 165.37 165.31 165.37 0.6K
15:48 165.37 165.37 165.37 165.37 0.2K
15:49 165.37 165.37 165.37 165.37 0.1K
15:50 165.37 165.37 165.37 165.37 0.1K
15:51 165.37 165.67 165.37 165.67 1.1K
15:52 165.67 165.67 165.49 165.49 0.5K
15:53 165.40 165.40 165.33 165.33 1.8K
15:54 165.33 165.55 165.33 165.55 1.2K
15:55 165.55 165.55 165.40 165.40 2.1K
15:56 165.40 165.55 165.40 165.55 0.7K
15:57 165.73 165.73 165.73 165.73 2.3K
15:58 165.73 165.79 165.73 165.79 1.0K
15:59 165.79 165.79 165.67 165.78 3.2K
16:00 165.78 165.78 165.57 165.57 36.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles