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
09:31 173.14 175.39 169.60 169.60 2.7K
09:32 172.36 173.38 172.36 172.85 1.6K
09:33 173.57 173.57 173.57 173.57 0.8K
09:34 173.57 173.57 173.57 173.57 0.0K
09:35 173.57 173.57 173.57 173.57 0.0K
09:36 173.57 173.57 173.57 173.57 0.3K
09:37 173.57 173.57 173.57 173.57 0.0K
09:38 173.57 173.57 173.57 173.57 0.0K
09:39 173.57 173.57 173.57 173.57 0.1K
09:40 173.57 173.57 173.57 173.57 0.8K
09:41 173.57 173.57 173.57 173.57 0.0K
09:42 173.57 173.57 173.57 173.57 0.0K
09:43 173.57 173.57 173.57 173.57 0.0K
09:44 173.57 173.57 173.57 173.57 0.0K
09:45 173.57 173.57 173.57 173.57 0.0K
09:46 173.57 173.57 173.57 173.57 0.1K
09:47 173.57 173.57 173.57 173.57 0.1K
09:48 173.57 173.57 173.57 173.57 0.1K
09:49 173.57 173.57 173.57 173.57 0.0K
09:50 172.31 172.31 172.31 172.31 0.1K
09:51 172.31 172.31 172.31 172.31 0.1K
09:52 172.31 172.31 172.31 172.31 0.0K
09:53 172.31 172.31 172.31 172.31 0.0K
09:54 172.31 172.31 172.31 172.31 0.1K
09:55 172.31 172.31 172.31 172.31 0.0K
09:56 172.31 172.31 172.31 172.31 0.0K
09:57 172.31 172.31 172.31 172.31 0.0K
09:58 172.31 172.31 172.31 172.31 0.2K
09:59 172.06 172.06 172.06 172.06 0.6K
10:00 172.06 172.80 172.06 172.78 0.6K
10:01 172.78 172.78 172.78 172.78 0.0K
10:02 172.78 172.78 172.66 172.66 0.5K
10:03 172.66 172.66 172.66 172.66 0.3K
10:04 172.66 172.66 172.56 172.56 0.5K
10:05 172.56 172.56 172.56 172.56 0.1K
10:06 172.56 172.56 172.56 172.56 0.1K
10:07 172.56 172.56 172.56 172.56 0.0K
10:08 172.56 172.56 172.56 172.56 0.2K
10:09 172.56 172.56 172.56 172.56 0.2K
10:10 172.56 172.56 172.56 172.56 0.0K
10:11 172.56 172.56 172.56 172.56 0.1K
10:12 172.56 172.56 172.56 172.56 0.0K
10:13 172.56 172.56 172.56 172.56 0.3K
10:14 172.56 172.56 172.56 172.56 0.1K
10:15 172.56 172.56 172.56 172.56 0.0K
10:16 172.56 172.56 172.56 172.56 0.7K
10:17 172.56 172.56 172.56 172.56 0.0K
10:18 172.56 173.90 172.56 173.90 0.5K
10:19 173.90 173.90 173.90 173.90 0.0K
10:20 173.90 173.90 173.90 173.90 0.5K
10:21 173.90 173.90 173.90 173.90 0.1K
10:22 173.90 174.15 173.90 174.15 0.7K
10:23 174.15 174.41 174.15 174.41 0.4K
10:24 174.41 174.41 174.41 174.41 0.0K
10:25 174.41 174.41 174.41 174.41 0.0K
10:26 174.41 174.41 174.41 174.41 0.3K
10:27 174.41 174.41 174.41 174.41 0.0K
10:28 174.87 174.87 174.87 174.87 0.4K
10:29 174.87 174.87 174.87 174.87 0.3K
10:30 174.87 174.87 174.87 174.87 0.1K
10:31 174.87 174.87 174.87 174.87 0.0K
10:32 174.87 174.87 174.87 174.87 0.1K
10:33 174.87 174.95 174.87 174.95 0.3K
10:34 174.95 174.95 174.95 174.95 0.0K
10:35 174.95 174.95 174.95 174.95 0.0K
10:36 174.95 174.95 174.95 174.95 0.7K
10:37 174.95 174.95 174.95 174.95 0.5K
10:38 174.98 175.00 174.98 174.99 1.6K
10:39 174.99 174.99 174.99 174.99 0.2K
10:40 174.99 174.99 174.99 174.99 0.0K
10:41 174.99 174.99 174.99 174.99 0.0K
10:42 174.99 174.99 174.99 174.99 0.2K
10:43 174.99 175.14 174.99 175.14 0.2K
10:44 175.14 175.14 175.14 175.14 0.4K
10:45 175.14 175.14 175.14 175.14 0.1K
10:46 175.14 175.14 175.14 175.14 0.0K
10:47 175.14 175.14 175.14 175.14 0.1K
10:48 175.14 175.14 175.14 175.14 0.0K
10:49 175.14 175.14 175.14 175.14 0.1K
10:50 175.14 175.14 175.14 175.14 0.2K
10:51 175.14 175.14 175.14 175.14 0.0K
10:52 175.14 175.14 175.14 175.14 0.1K
10:53 175.14 175.14 175.14 175.14 0.2K
10:54 175.14 175.14 175.14 175.14 0.0K
10:55 175.14 175.14 175.14 175.14 0.0K
10:56 175.14 175.14 175.14 175.14 0.1K
10:57 175.14 175.14 175.14 175.14 0.0K
10:58 175.14 175.14 175.14 175.14 0.0K
10:59 175.14 175.14 175.14 175.14 0.1K
11:00 175.14 175.14 175.14 175.14 0.2K
11:01 175.14 175.14 175.14 175.14 0.1K
11:02 175.14 175.14 175.14 175.14 0.2K
11:03 175.14 175.14 175.14 175.14 0.2K
11:04 175.14 175.14 175.14 175.14 0.1K
11:05 175.14 175.14 175.14 175.14 0.3K
11:06 175.14 175.14 175.14 175.14 0.2K
11:07 175.14 175.14 175.14 175.14 0.0K
11:08 175.14 175.14 175.14 175.14 0.1K
11:09 175.14 175.14 175.14 175.14 0.0K
11:10 175.14 175.14 175.14 175.14 0.0K
11:11 175.14 175.14 175.14 175.14 0.0K
11:12 175.14 175.14 175.14 175.14 0.1K
11:13 175.14 175.14 175.07 175.07 0.9K
11:14 175.07 175.07 175.07 175.07 0.1K
11:15 175.07 175.07 175.07 175.07 0.0K
11:16 175.07 175.07 175.07 175.07 0.0K
11:17 175.07 175.07 175.07 175.07 0.0K
11:18 175.02 175.02 175.02 175.02 0.1K
11:19 175.02 175.02 175.02 175.02 0.1K
11:20 175.02 175.02 175.02 175.02 0.0K
11:21 175.02 175.02 175.02 175.02 0.0K
11:22 175.02 175.02 175.02 175.02 0.0K
11:23 175.04 175.04 175.04 175.04 0.2K
11:24 175.04 175.04 175.04 175.04 0.2K
11:25 175.04 175.04 175.04 175.04 0.0K
11:26 175.04 175.04 175.04 175.04 0.0K
11:27 175.04 175.04 175.04 175.04 0.1K
11:28 175.04 175.04 175.04 175.04 0.0K
11:29 175.04 175.04 175.04 175.04 0.2K
11:30 175.04 175.04 175.04 175.04 0.0K
11:31 175.04 175.04 175.04 175.04 0.3K
11:32 175.04 175.04 175.04 175.04 0.0K
11:33 175.04 175.04 175.04 175.04 0.2K
11:34 175.04 175.04 174.99 174.99 0.1K
11:35 174.99 174.99 174.99 174.99 0.0K
11:36 174.99 174.99 174.99 174.99 0.1K
11:37 174.99 174.99 174.97 174.97 0.1K
11:38 174.97 174.99 174.97 174.99 0.2K
11:39 174.99 175.18 174.99 175.18 0.3K
11:40 175.18 175.18 175.18 175.18 0.0K
11:41 175.18 175.18 175.18 175.18 0.0K
11:42 175.18 175.18 174.83 174.83 1.8K
11:43 174.83 174.83 174.83 174.83 0.0K
11:44 174.83 174.83 174.83 174.83 0.0K
11:45 174.83 175.39 174.83 175.39 0.8K
11:46 175.39 175.43 175.39 175.43 0.4K
11:47 175.43 175.43 175.43 175.43 0.1K
11:48 175.43 175.43 175.43 175.43 0.1K
11:49 175.43 175.43 175.43 175.43 0.0K
11:50 175.43 175.43 175.43 175.43 0.0K
11:51 175.43 175.43 175.43 175.43 0.1K
11:52 175.43 175.43 175.43 175.43 0.0K
11:53 175.43 175.43 175.43 175.43 0.1K
11:54 175.43 175.43 175.43 175.43 0.2K
11:55 175.43 175.43 175.43 175.43 0.0K
11:56 175.43 175.43 175.19 175.19 0.8K
11:57 175.19 175.19 175.19 175.19 0.1K
11:58 175.19 175.19 175.19 175.19 0.3K
11:59 175.19 175.19 175.19 175.19 0.0K
12:00 175.19 175.19 175.19 175.19 0.1K
12:01 175.19 175.19 175.19 175.19 0.0K
12:02 175.19 175.19 175.19 175.19 0.0K
12:03 175.19 175.19 175.19 175.19 0.0K
12:04 175.19 175.19 175.19 175.19 0.4K
12:05 175.19 175.26 175.19 175.26 0.3K
12:06 175.26 175.26 175.26 175.26 0.0K
12:07 175.26 175.26 175.26 175.26 0.4K
12:08 175.26 175.26 175.26 175.26 0.0K
12:09 175.26 175.26 175.26 175.26 0.0K
12:10 175.26 175.26 175.26 175.26 0.1K
12:11 175.26 175.29 175.26 175.29 0.1K
12:12 175.29 175.29 175.29 175.29 0.1K
12:13 175.29 175.29 175.29 175.29 0.3K
12:14 175.29 175.29 175.29 175.29 0.1K
12:15 175.29 175.29 175.29 175.29 0.1K
12:16 175.29 175.29 175.29 175.29 0.1K
12:17 175.29 175.29 175.29 175.29 0.0K
12:18 175.29 175.38 175.29 175.38 0.4K
12:19 175.38 175.38 175.38 175.38 0.7K
12:20 175.54 175.54 175.54 175.54 0.7K
12:21 175.54 175.54 175.54 175.54 0.0K
12:22 175.54 175.54 175.54 175.54 0.5K
12:23 175.54 175.54 175.54 175.54 0.0K
12:24 175.54 175.54 175.54 175.54 0.0K
12:25 175.54 175.54 175.54 175.54 0.0K
12:26 175.54 175.54 175.54 175.54 0.0K
12:27 175.54 175.54 175.54 175.54 0.2K
12:28 175.54 175.54 175.54 175.54 0.1K
12:29 175.54 175.54 175.54 175.54 0.1K
12:30 175.54 175.65 175.54 175.65 0.5K
12:31 175.39 175.39 175.39 175.39 0.6K
12:32 175.67 175.67 175.67 175.67 0.2K
12:33 175.67 175.67 175.67 175.67 1.1K
12:34 175.67 175.67 175.67 175.67 0.3K
12:35 175.67 175.67 175.50 175.50 0.6K
12:36 175.26 175.26 175.26 175.26 8.5K
12:37 175.26 175.26 175.26 175.26 0.1K
12:38 175.26 175.26 175.26 175.26 0.0K
12:39 175.26 175.26 175.26 175.26 0.1K
12:40 175.26 175.26 175.26 175.26 0.1K
12:41 175.26 175.26 175.26 175.26 0.0K
12:42 175.26 175.26 175.26 175.26 0.0K
12:43 175.26 175.26 175.26 175.26 0.3K
12:44 175.26 175.26 175.26 175.26 0.0K
12:45 175.26 175.26 175.26 175.26 0.0K
12:46 175.26 175.26 175.26 175.26 0.0K
12:47 175.26 175.26 175.26 175.26 0.0K
12:48 175.26 175.26 175.26 175.26 0.1K
12:49 175.26 175.26 175.26 175.26 0.0K
12:50 175.26 175.26 175.26 175.26 0.0K
12:51 174.77 174.77 174.77 174.77 0.4K
12:52 174.77 174.77 174.77 174.77 0.0K
12:53 174.51 174.51 174.51 174.51 1.0K
12:54 174.51 174.51 174.18 174.18 0.3K
12:55 174.18 174.18 174.18 174.18 0.0K
12:56 174.18 174.18 174.18 174.18 0.1K
12:57 174.18 174.18 174.18 174.18 0.1K
12:58 174.18 174.18 174.18 174.18 0.1K
12:59 174.15 174.15 174.15 174.15 0.5K
13:00 174.15 174.48 174.15 174.48 0.4K
13:01 174.48 174.48 174.48 174.48 0.1K
13:02 174.48 174.48 174.48 174.48 0.0K
13:03 174.48 174.48 174.48 174.48 0.4K
13:04 174.48 174.48 174.48 174.48 0.0K
13:05 174.48 174.48 174.48 174.48 0.0K
13:06 174.10 174.10 174.10 174.10 0.4K
13:07 174.10 174.10 174.10 174.10 0.0K
13:08 174.10 174.10 174.10 174.10 0.0K
13:09 174.10 174.10 174.10 174.10 0.1K
13:10 174.10 174.10 174.10 174.10 0.0K
13:11 174.10 174.10 174.10 174.10 0.7K
13:12 174.10 174.10 174.10 174.10 0.0K
13:13 174.10 174.10 174.10 174.10 0.1K
13:14 174.10 174.10 174.10 174.10 0.1K
13:15 174.10 174.10 174.10 174.10 0.0K
13:16 174.10 174.51 174.10 174.51 0.2K
13:17 174.51 174.51 174.51 174.51 0.2K
13:18 174.51 174.51 174.51 174.51 0.6K
13:19 174.51 174.51 174.51 174.51 0.0K
13:20 174.51 174.51 174.51 174.51 0.1K
13:21 174.51 174.51 174.51 174.51 0.0K
13:22 174.51 174.68 174.51 174.68 0.3K
13:23 174.68 174.68 174.68 174.68 0.4K
13:24 174.68 174.68 174.68 174.68 0.0K
13:25 174.68 174.68 174.68 174.68 0.0K
13:26 174.68 174.68 174.68 174.68 0.0K
13:27 174.68 174.68 174.68 174.68 0.2K
13:28 174.68 174.68 174.68 174.68 0.1K
13:29 174.68 174.68 174.68 174.68 0.6K
13:30 174.68 174.68 174.68 174.68 0.4K
13:31 174.68 174.68 174.68 174.68 0.1K
13:32 174.68 174.68 174.68 174.68 0.0K
13:33 174.68 174.68 174.68 174.68 0.0K
13:34 174.56 174.56 174.56 174.56 0.6K
13:35 174.56 174.56 174.56 174.56 0.1K
13:36 174.56 174.56 174.56 174.56 0.1K
13:37 174.56 174.56 174.56 174.56 0.1K
13:38 174.56 174.56 174.56 174.56 0.3K
13:39 174.56 174.56 174.56 174.56 0.5K
13:40 174.56 174.66 174.56 174.66 1.1K
13:41 174.66 174.66 174.66 174.66 0.0K
13:42 174.66 174.66 174.66 174.66 0.2K
13:43 174.66 174.66 174.66 174.66 0.2K
13:44 174.66 174.66 174.66 174.66 0.0K
13:45 174.66 174.66 174.66 174.66 0.3K
13:46 174.66 174.66 174.66 174.66 0.0K
13:47 174.66 174.66 174.16 174.16 0.3K
13:48 174.16 174.17 174.16 174.17 0.1K
13:49 174.17 174.17 174.17 174.17 0.0K
13:50 174.17 174.17 174.17 174.17 0.3K
13:51 174.17 174.17 174.17 174.17 0.0K
13:52 174.17 174.17 174.17 174.17 0.0K
13:53 174.17 174.17 174.17 174.17 0.0K
13:54 174.17 174.17 174.17 174.17 0.0K
13:55 174.17 174.17 174.07 174.07 0.1K
13:56 174.07 174.07 174.07 174.07 0.0K
13:57 173.82 173.82 173.82 173.82 0.2K
13:58 173.82 173.82 173.82 173.82 0.1K
13:59 173.82 173.82 173.82 173.82 0.0K
14:00 173.82 173.82 173.82 173.82 0.1K
14:01 173.82 173.82 173.71 173.71 0.3K
14:02 173.71 173.72 173.66 173.72 1.5K
14:03 173.72 173.72 173.47 173.47 1.4K
14:04 173.47 173.47 173.47 173.47 0.4K
14:05 173.47 173.47 173.47 173.47 0.2K
14:06 173.47 173.47 173.47 173.47 0.2K
14:07 173.47 173.47 173.47 173.47 0.0K
14:08 173.47 173.47 173.47 173.47 0.0K
14:09 173.47 173.47 173.47 173.47 0.0K
14:10 173.47 173.47 173.47 173.47 0.0K
14:11 173.47 173.47 173.47 173.47 0.0K
14:12 173.47 173.47 173.47 173.47 0.1K
14:13 173.47 173.47 173.47 173.47 0.0K
14:14 173.47 173.47 173.47 173.47 0.0K
14:15 173.47 173.47 173.47 173.47 0.1K
14:16 173.47 173.47 173.47 173.47 0.0K
14:17 173.47 173.47 173.47 173.47 0.1K
14:18 173.47 173.47 173.47 173.47 0.2K
14:19 173.47 173.47 173.47 173.47 0.1K
14:20 173.47 173.47 173.47 173.47 0.0K
14:21 173.47 173.47 173.47 173.47 0.1K
14:22 173.47 173.47 173.43 173.43 0.2K
14:23 173.43 173.43 173.38 173.38 0.7K
14:24 173.38 173.38 173.38 173.38 0.0K
14:25 173.38 173.46 173.38 173.46 0.5K
14:26 173.46 173.46 173.46 173.46 0.1K
14:27 173.46 173.46 173.46 173.46 0.1K
14:28 173.46 173.46 173.46 173.46 0.6K
14:29 173.46 173.46 173.46 173.46 0.1K
14:30 173.46 173.46 173.46 173.46 0.1K
14:31 173.46 173.46 173.46 173.46 0.1K
14:32 173.46 173.46 173.46 173.46 0.0K
14:33 173.46 173.46 173.46 173.46 0.0K
14:34 173.46 173.46 173.46 173.46 0.0K
14:35 173.46 173.46 173.46 173.46 0.5K
14:36 173.75 173.75 173.75 173.75 1.9K
14:37 173.75 173.75 173.75 173.75 0.1K
14:38 173.75 173.75 173.75 173.75 0.0K
14:39 173.75 173.75 173.40 173.40 0.8K
14:40 173.40 173.40 173.40 173.40 0.2K
14:41 173.40 173.40 173.40 173.40 0.0K
14:42 173.40 173.40 173.40 173.40 0.1K
14:43 173.40 173.40 173.40 173.40 0.2K
14:44 173.40 173.40 173.40 173.40 0.1K
14:45 173.40 173.40 173.40 173.40 0.0K
14:46 173.40 173.40 173.28 173.28 0.2K
14:47 173.28 173.28 173.28 173.28 0.1K
14:48 173.28 173.28 173.28 173.28 0.0K
14:49 173.28 173.28 173.28 173.28 0.0K
14:50 173.28 173.28 173.28 173.28 0.1K
14:51 173.28 173.28 173.28 173.28 0.0K
14:52 173.28 173.51 173.28 173.51 0.2K
14:53 173.51 173.51 173.50 173.50 0.2K
14:54 173.50 173.50 173.50 173.50 0.0K
14:55 173.50 173.50 173.50 173.50 0.0K
14:56 173.50 173.50 173.50 173.50 0.4K
14:57 173.50 173.50 173.50 173.50 0.2K
14:58 173.25 173.25 173.25 173.25 0.5K
14:59 173.25 173.25 173.25 173.25 0.1K
15:00 173.25 173.25 173.25 173.25 0.1K
15:01 173.25 173.25 173.25 173.25 0.0K
15:02 173.25 173.25 173.25 173.25 0.0K
15:03 173.25 173.25 173.25 173.25 0.1K
15:04 173.25 173.25 173.25 173.25 0.2K
15:05 173.25 173.25 173.25 173.25 0.7K
15:06 173.25 173.25 173.25 173.25 0.0K
15:07 172.96 172.96 172.96 172.96 0.5K
15:08 172.96 173.02 172.96 173.02 1.3K
15:09 173.02 173.02 173.02 173.02 0.0K
15:10 173.02 173.02 173.02 173.02 0.1K
15:11 173.02 173.02 173.02 173.02 0.2K
15:12 173.02 173.02 173.02 173.02 0.1K
15:13 173.02 173.02 173.02 173.02 0.0K
15:14 173.02 173.02 173.02 173.02 0.1K
15:15 173.02 173.02 173.02 173.02 0.2K
15:16 173.02 173.02 173.02 173.02 0.2K
15:17 173.02 173.02 172.76 172.88 0.8K
15:18 172.88 172.88 172.88 172.88 0.2K
15:19 172.88 172.88 172.88 172.88 0.3K
15:20 172.88 172.88 172.88 172.88 0.8K
15:21 172.88 172.88 172.88 172.88 0.2K
15:22 172.88 173.00 172.88 173.00 1.6K
15:23 173.00 173.00 173.00 173.00 0.3K
15:24 173.00 173.00 173.00 173.00 0.2K
15:25 173.00 173.00 173.00 173.00 0.1K
15:26 173.00 173.00 173.00 173.00 0.0K
15:27 173.00 173.09 173.00 173.09 0.3K
15:28 173.09 173.15 173.09 173.15 0.4K
15:29 173.15 173.15 173.15 173.15 0.1K
15:30 173.15 173.15 173.15 173.15 0.7K
15:31 173.15 173.15 172.99 172.99 1.1K
15:32 172.99 172.99 172.98 172.98 2.9K
15:33 172.98 173.26 172.98 173.22 1.0K
15:34 173.22 173.35 173.22 173.35 0.3K
15:35 173.35 173.35 173.35 173.35 0.2K
15:36 173.27 173.27 173.27 173.27 0.4K
15:37 173.27 173.27 173.27 173.27 0.2K
15:38 173.27 173.27 173.27 173.27 0.3K
15:39 173.28 173.45 173.28 173.45 0.8K
15:40 173.45 173.51 173.45 173.51 0.8K
15:41 173.51 173.51 173.51 173.51 0.2K
15:42 173.51 173.51 173.39 173.46 1.2K
15:43 173.46 173.49 173.46 173.49 0.4K
15:44 173.49 173.49 173.49 173.49 0.6K
15:45 173.49 173.49 173.49 173.49 0.0K
15:46 173.49 173.51 173.49 173.51 0.5K
15:47 173.51 173.51 173.51 173.51 0.0K
15:48 173.51 173.51 173.37 173.37 1.0K
15:49 173.37 173.72 173.37 173.72 1.0K
15:50 173.72 173.72 173.72 173.72 0.7K
15:51 173.72 173.78 173.72 173.78 0.8K
15:52 173.78 173.78 173.76 173.76 1.2K
15:53 173.76 173.76 173.76 173.76 0.5K
15:54 173.76 173.76 173.76 173.76 0.6K
15:55 173.65 173.65 173.13 173.13 3.7K
15:56 173.13 173.13 173.04 173.04 0.6K
15:57 173.04 173.04 172.87 172.87 2.0K
15:58 172.87 172.87 172.59 172.59 3.2K
15:59 172.59 172.59 172.59 172.59 0.8K
16:00 172.59 172.69 172.59 172.69 42.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles