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
09:31 166.71 167.00 164.31 166.71 3.3K
09:32 166.60 167.30 166.60 167.30 1.5K
09:33 167.30 167.58 167.30 167.30 0.5K
09:34 167.30 167.62 167.30 167.62 0.3K
09:35 167.62 168.77 167.62 168.77 0.5K
09:36 168.77 168.77 168.77 168.77 0.0K
09:37 168.77 168.77 168.77 168.77 0.0K
09:38 168.77 168.77 168.77 168.77 0.1K
09:39 168.77 168.77 168.77 168.77 0.5K
09:40 168.77 168.77 168.77 168.77 0.3K
09:41 168.87 168.87 168.87 168.87 0.1K
09:42 168.87 168.88 168.87 168.88 0.5K
09:43 168.88 168.88 168.88 168.88 0.2K
09:44 168.88 168.88 168.88 168.88 0.0K
09:45 168.88 168.88 168.88 168.88 0.4K
09:46 168.80 168.80 168.80 168.80 0.2K
09:47 168.80 169.19 168.80 169.19 0.3K
09:48 169.19 169.19 169.19 169.19 0.1K
09:49 169.19 169.19 169.19 169.19 0.0K
09:50 169.19 169.23 169.19 169.21 0.2K
09:51 169.21 169.21 169.21 169.21 0.0K
09:52 169.21 169.21 169.21 169.21 0.0K
09:53 169.21 169.21 169.21 169.21 0.1K
09:54 169.64 169.64 169.64 169.64 0.2K
09:55 169.64 169.64 169.64 169.64 0.1K
09:56 169.68 169.68 169.68 169.68 0.2K
09:57 169.68 169.68 169.68 169.68 0.0K
09:58 169.68 169.68 169.68 169.68 0.3K
09:59 169.68 169.68 169.29 169.29 0.3K
10:00 168.97 168.97 168.97 168.97 0.2K
10:01 168.97 168.98 168.97 168.98 0.4K
10:02 168.98 168.98 168.98 168.98 0.1K
10:03 168.98 168.98 168.98 168.98 0.0K
10:04 168.98 168.98 168.98 168.98 0.0K
10:05 168.98 168.98 168.67 168.67 0.2K
10:06 168.67 168.67 168.67 168.67 0.2K
10:07 168.67 168.67 168.67 168.67 0.1K
10:08 168.67 168.67 168.67 168.67 0.0K
10:09 168.67 168.67 168.67 168.67 0.0K
10:10 168.67 168.67 168.67 168.67 0.0K
10:11 168.67 168.67 168.67 168.67 1.4K
10:12 168.67 168.67 168.67 168.67 0.4K
10:13 168.67 168.67 168.67 168.67 0.6K
10:14 168.67 168.67 168.67 168.67 0.1K
10:15 168.67 168.67 168.67 168.67 0.0K
10:16 168.67 168.67 168.67 168.67 0.0K
10:17 169.32 169.32 168.69 168.69 0.8K
10:18 168.69 168.69 168.69 168.69 0.1K
10:19 168.69 168.69 168.69 168.69 0.0K
10:20 168.69 168.69 168.69 168.69 0.1K
10:21 168.69 168.69 168.69 168.69 0.0K
10:22 168.69 168.69 168.69 168.69 0.1K
10:23 168.69 168.69 168.69 168.69 0.0K
10:24 168.69 168.69 168.69 168.69 0.0K
10:25 168.92 168.92 168.92 168.92 0.3K
10:26 168.92 168.92 168.92 168.92 0.1K
10:27 168.92 168.92 168.92 168.92 0.1K
10:28 168.92 168.92 168.92 168.92 0.0K
10:29 169.34 169.34 169.30 169.30 0.3K
10:30 169.30 169.30 169.30 169.30 0.2K
10:31 169.30 169.30 169.30 169.30 0.1K
10:32 169.30 169.30 169.30 169.30 1.5K
10:33 169.86 169.86 169.86 169.86 0.4K
10:34 169.86 170.37 169.86 170.37 0.7K
10:35 170.37 170.49 170.37 170.49 0.5K
10:36 170.49 170.57 170.49 170.57 0.1K
10:37 170.57 170.57 170.57 170.57 0.4K
10:38 170.57 170.64 170.57 170.64 1.3K
10:39 170.64 170.64 170.55 170.55 0.7K
10:40 170.40 170.40 170.40 170.40 0.4K
10:41 170.40 170.40 170.40 170.40 0.1K
10:42 170.40 170.40 169.88 169.96 1.8K
10:43 169.96 169.96 169.96 169.96 0.2K
10:44 170.02 170.02 170.02 170.02 1.4K
10:45 169.80 169.80 169.80 169.80 0.5K
10:46 169.80 169.87 169.80 169.87 0.6K
10:47 169.87 169.87 169.87 169.87 0.3K
10:48 169.87 170.64 169.87 170.64 10.8K
10:49 170.64 170.64 170.64 170.64 0.4K
10:50 170.64 170.89 170.64 170.89 0.4K
10:51 170.89 170.89 170.89 170.89 0.3K
10:52 170.89 170.89 170.89 170.89 0.2K
10:53 170.89 170.89 170.89 170.89 0.1K
10:54 170.89 171.17 170.89 171.17 0.8K
10:55 171.17 171.17 171.17 171.17 0.0K
10:56 171.17 171.17 171.17 171.17 0.2K
10:57 171.13 171.13 171.13 171.13 0.6K
10:58 171.13 171.13 170.87 170.88 1.0K
10:59 171.12 171.12 171.12 171.12 0.8K
11:00 170.95 170.95 170.95 170.95 0.3K
11:01 170.95 170.95 170.95 170.95 0.0K
11:02 170.88 170.88 170.88 170.88 0.2K
11:03 170.88 170.88 170.88 170.88 0.1K
11:04 170.88 170.88 170.88 170.88 0.1K
11:05 170.86 170.86 170.86 170.86 0.1K
11:06 170.86 170.86 170.86 170.86 0.2K
11:07 170.86 170.86 170.86 170.86 0.1K
11:08 170.86 170.86 170.86 170.86 0.4K
11:09 170.86 170.86 170.86 170.86 0.1K
11:10 170.86 170.86 170.86 170.86 0.1K
11:11 170.86 170.86 170.86 170.86 0.1K
11:12 170.99 170.99 170.90 170.90 0.6K
11:13 170.90 171.14 170.90 171.14 0.5K
11:14 171.14 171.14 171.14 171.14 0.1K
11:15 171.14 171.14 171.14 171.14 0.0K
11:16 171.14 171.14 171.14 171.14 0.1K
11:17 171.14 171.14 171.14 171.14 0.1K
11:18 171.14 171.14 171.14 171.14 0.0K
11:19 171.14 171.14 171.14 171.14 0.1K
11:20 171.14 171.14 171.14 171.14 0.0K
11:21 171.14 171.14 171.14 171.14 0.0K
11:22 171.14 171.14 171.14 171.14 0.0K
11:23 171.14 171.14 171.14 171.14 0.3K
11:24 171.14 171.14 171.14 171.14 0.0K
11:25 171.14 171.14 170.64 170.64 0.9K
11:26 170.64 170.64 170.64 170.64 0.0K
11:27 170.64 170.64 170.64 170.64 0.0K
11:28 170.64 170.64 170.64 170.64 0.0K
11:29 170.64 170.64 170.64 170.64 0.0K
11:30 170.64 170.64 170.64 170.64 0.7K
11:31 170.64 170.64 170.35 170.35 0.2K
11:32 170.35 170.35 170.35 170.35 0.1K
11:33 170.35 170.35 170.35 170.35 0.2K
11:34 170.35 170.35 170.35 170.35 0.1K
11:35 170.35 170.63 170.35 170.63 0.6K
11:36 170.63 170.63 170.63 170.63 0.1K
11:37 170.63 170.80 170.63 170.63 1.0K
11:38 170.63 170.63 170.63 170.63 0.4K
11:39 170.64 170.64 170.64 170.64 0.4K
11:40 170.64 170.64 170.64 170.64 0.3K
11:41 170.64 170.64 170.64 170.64 0.0K
11:42 170.64 170.64 170.64 170.64 0.0K
11:43 170.79 170.79 170.73 170.73 0.6K
11:44 170.73 170.73 170.73 170.73 0.0K
11:45 170.73 170.73 170.73 170.73 0.0K
11:46 170.73 170.73 170.63 170.63 0.4K
11:47 170.63 170.64 170.63 170.64 0.2K
11:48 170.64 170.64 170.64 170.64 0.1K
11:49 170.64 170.64 170.64 170.64 0.1K
11:50 170.64 170.81 170.64 170.81 1.7K
11:51 170.81 170.81 170.76 170.76 0.4K
11:52 170.76 171.11 170.76 171.11 0.6K
11:53 171.11 171.11 171.11 171.11 0.5K
11:54 171.11 171.11 171.11 171.11 0.1K
11:55 171.11 171.11 171.11 171.11 0.1K
11:56 171.11 171.11 171.09 171.09 0.2K
11:57 171.09 171.09 171.09 171.09 0.2K
11:58 171.09 171.09 171.09 171.09 0.4K
11:59 171.09 171.09 171.09 171.09 0.1K
12:00 171.09 171.09 171.09 171.09 0.0K
12:01 171.09 171.09 171.09 171.09 0.0K
12:02 171.09 171.09 171.09 171.09 0.1K
12:03 171.09 171.09 171.09 171.09 0.0K
12:04 171.09 171.09 171.09 171.09 0.0K
12:05 171.09 171.09 171.09 171.09 0.0K
12:06 171.09 171.09 171.09 171.09 0.0K
12:07 171.09 171.09 171.09 171.09 0.1K
12:08 171.09 171.09 171.09 171.09 0.0K
12:09 171.09 171.09 171.09 171.09 0.0K
12:10 171.09 171.25 170.56 171.25 0.3K
12:11 171.25 171.25 171.25 171.25 0.0K
12:12 171.25 171.25 171.25 171.25 0.0K
12:13 171.25 171.25 171.25 171.25 0.0K
12:14 171.25 171.87 170.87 171.87 30.9K
12:15 171.87 171.87 171.87 171.87 0.0K
12:16 171.94 171.94 171.94 171.94 0.5K
12:17 171.94 171.94 171.94 171.94 0.0K
12:18 171.94 172.15 171.94 172.15 0.4K
12:19 172.15 172.15 172.15 172.15 0.0K
12:20 172.15 172.15 172.15 172.15 0.5K
12:21 172.15 172.15 172.15 172.15 0.3K
12:22 172.15 172.15 172.15 172.15 0.1K
12:23 172.15 172.15 172.15 172.15 0.1K
12:24 172.15 172.15 172.15 172.15 0.1K
12:25 172.15 172.15 172.15 172.15 0.0K
12:26 172.15 172.89 172.15 172.89 1.6K
12:27 172.89 172.89 172.89 172.89 0.2K
12:28 172.89 172.89 172.89 172.89 0.0K
12:29 172.89 172.89 172.89 172.89 0.0K
12:30 172.89 172.89 172.89 172.89 0.1K
12:31 172.89 172.89 172.89 172.89 0.3K
12:32 172.89 172.89 172.89 172.89 0.0K
12:33 172.89 172.89 172.89 172.89 0.0K
12:34 172.89 172.89 172.89 172.89 0.0K
12:35 172.89 172.89 172.89 172.89 0.0K
12:36 172.89 172.89 172.89 172.89 0.1K
12:37 172.89 172.89 172.89 172.89 0.0K
12:38 172.89 172.89 172.89 172.89 0.1K
12:39 172.89 172.89 172.89 172.89 0.0K
12:40 172.89 172.89 172.89 172.89 0.0K
12:41 172.89 173.18 172.89 173.18 0.8K
12:42 173.18 173.18 173.18 173.18 0.0K
12:43 173.18 173.18 173.18 173.18 0.1K
12:44 173.18 173.18 173.18 173.18 0.0K
12:45 173.18 173.18 173.18 173.18 0.0K
12:46 173.18 173.18 173.00 173.00 0.3K
12:47 173.25 173.25 173.00 173.00 1.1K
12:48 173.00 173.00 173.00 173.00 0.2K
12:49 173.00 173.00 173.00 173.00 0.3K
12:50 173.00 173.00 173.00 173.00 0.0K
12:51 173.00 173.07 173.00 173.07 0.5K
12:52 173.07 173.07 173.07 173.07 0.3K
12:53 173.07 173.09 173.07 173.09 0.3K
12:54 173.09 173.09 173.09 173.09 0.1K
12:55 173.09 173.19 173.09 173.19 0.3K
12:56 173.19 173.19 173.19 173.19 0.1K
12:57 173.19 173.19 173.09 173.09 0.2K
12:58 173.09 173.09 173.09 173.09 0.0K
12:59 173.09 173.09 173.09 173.09 0.0K
13:00 173.09 173.09 173.09 173.09 0.1K
13:01 173.09 173.12 173.09 173.12 0.6K
13:02 173.12 173.23 173.12 173.23 1.6K
13:03 173.23 173.23 173.23 173.23 0.1K
13:04 173.23 173.23 173.23 173.23 0.0K
13:05 173.23 173.23 173.23 173.23 0.0K
13:06 173.50 173.50 173.50 173.50 0.7K
13:07 173.50 173.50 173.50 173.50 0.0K
13:08 173.50 173.50 173.26 173.26 0.5K
13:09 173.26 173.41 173.26 173.41 0.9K
13:10 173.41 173.41 173.41 173.41 0.5K
13:11 173.41 173.41 173.39 173.39 0.3K
13:12 173.39 173.39 173.39 173.39 0.1K
13:13 173.39 173.39 173.39 173.39 0.0K
13:14 173.39 173.39 173.39 173.39 0.0K
13:15 173.39 173.39 173.25 173.25 1.1K
13:16 173.25 173.25 173.25 173.25 0.0K
13:17 173.25 173.25 173.25 173.25 0.0K
13:18 173.25 173.26 173.25 173.26 0.1K
13:19 173.26 173.26 173.26 173.26 0.0K
13:20 173.26 173.26 173.26 173.26 0.1K
13:21 173.26 173.26 173.26 173.26 0.0K
13:22 173.26 173.26 173.26 173.26 0.0K
13:23 173.26 173.26 173.26 173.26 0.0K
13:24 173.26 173.26 173.26 173.26 0.0K
13:25 173.26 173.26 173.26 173.26 0.1K
13:26 173.26 173.26 173.26 173.26 0.1K
13:27 173.26 173.26 173.26 173.26 0.1K
13:28 173.26 173.26 173.26 173.26 0.0K
13:29 173.26 173.26 173.19 173.19 0.9K
13:30 173.19 173.19 172.66 172.66 0.9K
13:31 172.66 172.66 172.66 172.66 0.2K
13:32 172.66 172.66 172.66 172.66 0.1K
13:33 172.66 172.66 172.66 172.66 0.1K
13:34 172.95 172.95 172.95 172.95 0.7K
13:35 172.95 172.97 172.94 172.94 2.2K
13:36 172.94 172.94 172.84 172.84 0.7K
13:37 172.93 172.93 172.75 172.75 1.5K
13:38 172.75 172.76 172.68 172.68 1.9K
13:39 172.68 172.76 172.68 172.76 1.9K
13:40 172.76 172.76 172.76 172.76 0.3K
13:41 172.76 172.76 172.76 172.76 0.1K
13:42 172.76 172.95 172.76 172.95 0.4K
13:43 173.11 173.11 173.11 173.11 0.2K
13:44 173.11 173.11 173.11 173.11 0.1K
13:45 173.11 173.11 173.11 173.11 0.0K
13:46 173.11 173.11 172.88 172.88 0.3K
13:47 172.88 172.88 172.88 172.88 0.0K
13:48 172.88 172.88 172.88 172.88 0.0K
13:49 173.11 173.11 173.11 173.11 0.6K
13:50 173.11 173.11 173.11 173.11 0.0K
13:51 173.11 173.11 172.24 172.24 1.6K
13:52 172.29 172.29 172.29 172.29 0.2K
13:53 172.29 172.62 172.29 172.62 1.2K
13:54 172.62 172.62 172.62 172.62 0.1K
13:55 172.62 172.62 172.62 172.62 0.1K
13:56 172.62 172.62 172.62 172.62 0.0K
13:57 172.62 172.69 172.62 172.69 0.7K
13:58 172.69 172.69 172.69 172.69 0.1K
13:59 172.69 172.83 172.69 172.83 0.2K
14:00 172.83 172.83 172.83 172.83 0.0K
14:01 172.95 172.95 172.76 172.88 1.2K
14:02 172.88 172.88 172.74 172.74 2.9K
14:03 172.72 172.72 172.72 172.72 0.4K
14:04 172.72 172.72 172.72 172.72 1.6K
14:05 172.72 172.72 172.72 172.72 0.1K
14:06 172.72 172.72 172.55 172.55 0.4K
14:07 172.55 172.55 172.49 172.49 0.3K
14:08 172.49 172.49 172.49 172.49 0.0K
14:09 172.49 172.55 172.49 172.55 0.2K
14:10 172.55 172.55 172.55 172.55 0.0K
14:11 172.55 172.55 172.55 172.55 0.0K
14:12 172.55 172.55 172.55 172.55 0.1K
14:13 172.55 172.55 172.55 172.55 0.0K
14:14 172.55 172.55 172.55 172.55 0.0K
14:15 172.55 172.55 172.55 172.55 0.1K
14:16 172.55 172.55 172.43 172.43 0.5K
14:17 172.43 172.43 172.43 172.43 0.5K
14:18 172.43 172.43 172.43 172.43 0.1K
14:19 172.43 172.43 172.43 172.43 0.0K
14:20 172.43 172.65 172.43 172.65 0.2K
14:21 172.65 172.65 172.65 172.65 0.0K
14:22 172.65 172.75 172.65 172.75 1.0K
14:23 172.75 172.75 172.75 172.75 0.3K
14:24 172.75 172.75 172.75 172.75 0.0K
14:25 172.75 172.75 172.75 172.75 0.1K
14:26 172.75 172.75 172.75 172.75 0.0K
14:27 172.75 172.75 172.75 172.75 0.1K
14:28 172.75 172.75 172.75 172.75 0.1K
14:29 172.75 172.75 172.75 172.75 0.0K
14:30 172.75 172.75 172.75 172.75 0.1K
14:31 172.75 172.82 172.75 172.82 0.9K
14:32 172.82 172.84 172.82 172.84 0.3K
14:33 172.84 172.84 172.84 172.84 0.1K
14:34 172.84 172.84 172.84 172.84 0.1K
14:35 172.84 172.84 172.84 172.84 0.1K
14:36 172.84 172.84 172.84 172.84 0.1K
14:37 172.84 172.84 172.84 172.84 0.2K
14:38 172.84 172.85 172.84 172.85 0.2K
14:39 172.85 172.85 172.85 172.85 0.2K
14:40 172.85 172.85 172.85 172.85 0.4K
14:41 172.85 172.85 172.85 172.85 0.3K
14:42 172.85 172.85 172.85 172.85 0.1K
14:43 172.85 172.85 172.85 172.85 0.2K
14:44 172.85 173.18 172.85 173.18 5.5K
14:45 173.28 173.28 173.28 173.28 0.6K
14:46 173.28 173.46 173.28 173.46 0.5K
14:47 173.46 173.46 173.46 173.46 2.5K
14:48 173.46 173.46 173.46 173.46 0.1K
14:49 173.46 173.46 173.46 173.46 0.1K
14:50 173.46 173.46 173.46 173.46 0.4K
14:51 173.34 173.38 173.34 173.38 0.4K
14:52 173.38 173.38 173.38 173.38 0.2K
14:53 173.38 173.38 173.38 173.38 0.0K
14:54 173.38 173.38 173.38 173.38 0.0K
14:55 173.38 173.48 173.38 173.48 0.2K
14:56 173.48 173.48 173.34 173.34 2.9K
14:57 173.34 173.34 173.34 173.34 0.1K
14:58 173.34 173.34 173.34 173.34 0.2K
14:59 173.34 173.34 173.34 173.34 0.2K
15:00 173.34 173.34 173.34 173.34 0.4K
15:01 173.34 173.34 173.34 173.34 0.1K
15:02 173.34 173.34 173.34 173.34 0.1K
15:03 173.34 173.34 173.34 173.34 0.1K
15:04 173.34 173.34 173.34 173.34 0.2K
15:05 173.06 173.06 173.06 173.06 0.5K
15:06 173.06 173.06 173.06 173.06 0.0K
15:07 173.06 173.62 173.06 173.62 0.6K
15:08 173.62 173.62 173.24 173.24 0.5K
15:09 173.45 173.45 173.45 173.45 0.1K
15:10 173.45 173.53 173.45 173.53 0.2K
15:11 173.53 173.53 173.53 173.53 0.1K
15:12 173.53 173.53 173.47 173.47 0.1K
15:13 173.47 173.47 173.47 173.47 0.1K
15:14 173.47 173.47 173.47 173.47 0.1K
15:15 173.47 173.61 173.47 173.61 0.4K
15:16 173.61 173.86 173.61 173.86 0.5K
15:17 173.86 173.86 173.68 173.68 0.5K
15:18 173.68 173.68 173.68 173.68 0.2K
15:19 173.68 173.68 173.68 173.68 0.0K
15:20 173.68 173.68 173.68 173.68 0.0K
15:21 173.68 173.68 173.68 173.68 0.3K
15:22 173.68 174.09 173.68 174.09 0.2K
15:23 174.09 174.09 174.00 174.00 0.3K
15:24 174.00 174.00 174.00 174.00 0.2K
15:25 173.92 173.96 173.92 173.96 1.4K
15:26 173.96 173.96 173.79 173.79 0.3K
15:27 173.79 173.79 173.75 173.75 0.3K
15:28 173.75 173.75 173.75 173.75 0.0K
15:29 173.75 173.84 173.75 173.84 5.0K
15:30 173.92 173.92 173.92 173.92 0.4K
15:31 173.92 173.92 173.87 173.87 0.5K
15:32 173.87 173.87 173.87 173.87 0.3K
15:33 173.87 173.87 173.85 173.85 0.2K
15:34 173.85 173.85 173.77 173.77 0.6K
15:35 173.77 173.77 173.76 173.76 0.4K
15:36 173.76 173.79 173.76 173.79 0.4K
15:37 173.79 173.79 173.45 173.45 1.0K
15:38 173.45 173.45 173.45 173.45 0.2K
15:39 173.19 173.19 173.08 173.08 0.4K
15:40 173.08 173.08 172.70 172.70 0.9K
15:41 172.78 172.78 172.73 172.73 0.8K
15:42 172.73 172.73 172.73 172.73 0.4K
15:43 172.73 172.73 172.73 172.73 0.3K
15:44 172.73 172.73 172.63 172.63 0.3K
15:45 172.66 172.66 172.66 172.66 0.4K
15:46 172.66 172.66 172.66 172.66 0.1K
15:47 172.66 172.66 172.66 172.66 0.3K
15:48 172.66 172.66 172.66 172.66 0.5K
15:49 172.66 172.66 172.66 172.66 0.3K
15:50 172.78 172.78 172.78 172.78 0.2K
15:51 172.78 172.78 172.73 172.73 1.5K
15:52 172.73 173.08 172.73 173.08 0.9K
15:53 173.08 173.12 173.08 173.12 0.5K
15:54 173.12 173.12 173.12 173.12 0.2K
15:55 173.12 173.12 173.12 173.12 1.3K
15:56 173.12 173.12 173.12 173.12 0.2K
15:57 173.12 173.12 172.88 172.88 0.9K
15:58 173.17 173.33 173.17 173.26 3.2K
15:59 173.26 173.56 173.18 173.56 3.8K
16:00 173.56 173.72 173.46 173.59 37.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles