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
09:31 173.43 173.43 172.29 172.29 2.4K
09:32 171.88 171.88 171.84 171.84 0.6K
09:33 171.84 172.50 171.84 172.50 0.2K
09:34 172.50 172.50 172.50 172.50 0.3K
09:35 172.50 172.50 172.50 172.50 0.1K
09:36 172.50 172.50 171.93 171.93 0.1K
09:37 171.93 171.93 171.93 171.93 0.0K
09:38 171.93 171.93 171.93 171.93 0.0K
09:39 171.93 171.93 171.93 171.93 0.0K
09:40 171.93 171.93 171.93 171.93 0.0K
09:41 171.93 171.93 171.93 171.93 0.0K
09:42 171.93 171.93 171.93 171.93 0.0K
09:43 171.93 171.93 171.93 171.93 0.0K
09:44 171.93 171.93 171.93 171.93 0.0K
09:45 171.93 171.93 171.93 171.93 0.0K
09:46 171.93 171.93 171.93 171.93 0.0K
09:47 171.93 171.93 171.93 171.93 0.0K
09:48 171.93 171.93 171.93 171.93 0.7K
09:49 171.93 171.93 171.93 171.93 0.0K
09:50 171.93 171.93 171.93 171.93 0.1K
09:51 171.93 171.93 171.93 171.93 0.1K
09:52 171.93 171.93 171.93 171.93 0.1K
09:53 171.93 171.93 171.93 171.93 0.1K
09:54 171.93 171.93 171.93 171.93 0.0K
09:55 171.93 171.93 171.93 171.93 0.0K
09:56 171.93 171.93 171.93 171.93 0.1K
09:57 171.93 171.93 171.93 171.93 0.0K
09:58 171.93 171.93 171.93 171.93 0.0K
09:59 171.93 171.93 171.93 171.93 0.1K
10:00 171.93 173.29 171.93 173.29 0.3K
10:01 173.29 173.29 173.11 173.11 1.2K
10:02 173.11 173.11 173.11 173.11 0.0K
10:03 173.11 173.11 173.11 173.11 0.0K
10:04 173.11 173.11 173.11 173.11 0.2K
10:05 173.11 173.11 173.11 173.11 0.0K
10:06 173.11 173.11 173.11 173.11 0.0K
10:07 173.27 173.27 173.27 173.27 0.3K
10:08 173.27 173.27 173.27 173.27 0.0K
10:09 173.27 173.27 173.27 173.27 0.0K
10:10 173.27 173.27 173.27 173.27 0.0K
10:11 173.27 173.27 173.27 173.27 0.0K
10:12 173.27 173.27 173.27 173.27 0.0K
10:13 173.27 173.27 173.27 173.27 0.0K
10:14 173.27 173.27 173.27 173.27 0.0K
10:15 173.27 173.27 173.27 173.27 0.0K
10:16 173.25 173.25 173.25 173.25 0.7K
10:17 173.25 173.25 172.95 172.95 0.4K
10:18 172.95 172.95 172.28 172.28 0.4K
10:19 172.28 172.28 172.28 172.28 0.1K
10:20 172.28 172.28 172.28 172.28 0.1K
10:21 172.28 172.61 172.28 172.61 0.1K
10:22 172.61 172.61 172.61 172.61 0.1K
10:23 172.61 172.61 172.61 172.61 0.2K
10:24 172.61 172.61 172.61 172.61 0.1K
10:25 172.61 172.61 172.61 172.61 0.1K
10:26 172.61 172.61 172.61 172.61 0.1K
10:27 172.61 172.61 172.61 172.61 0.0K
10:28 172.61 172.61 172.61 172.61 0.0K
10:29 172.61 172.61 172.61 172.61 0.0K
10:30 172.61 172.61 172.61 172.61 0.0K
10:31 172.61 172.61 172.61 172.61 0.0K
10:32 172.61 172.61 172.61 172.61 0.0K
10:33 172.61 172.61 172.61 172.61 0.0K
10:34 172.61 172.61 172.61 172.61 0.2K
10:35 172.61 172.61 172.61 172.61 0.0K
10:36 172.61 172.61 172.61 172.61 0.1K
10:37 172.61 172.92 172.61 172.86 1.5K
10:38 172.86 172.86 172.86 172.86 0.1K
10:39 172.87 172.87 172.87 172.87 0.2K
10:40 172.87 172.87 172.87 172.87 0.0K
10:41 172.87 172.87 172.87 172.87 0.0K
10:42 172.87 172.87 172.87 172.87 0.4K
10:43 172.87 172.87 172.87 172.87 0.0K
10:44 172.87 172.87 172.87 172.87 0.0K
10:45 172.87 172.87 172.87 172.87 0.1K
10:46 172.87 172.87 172.87 172.87 0.1K
10:47 172.87 172.87 172.87 172.87 0.0K
10:48 172.87 172.87 172.69 172.69 0.5K
10:49 172.68 172.68 172.68 172.68 0.2K
10:50 172.66 172.66 172.66 172.66 0.1K
10:51 172.66 172.66 172.66 172.66 0.0K
10:52 172.66 172.66 172.66 172.66 0.0K
10:53 172.66 172.66 172.66 172.66 0.0K
10:54 172.66 172.66 172.66 172.66 0.0K
10:55 172.66 172.66 172.66 172.66 0.0K
10:56 172.66 172.66 172.66 172.66 0.0K
10:57 172.66 172.66 172.66 172.66 0.0K
10:58 172.66 172.66 172.66 172.66 0.0K
10:59 172.66 172.66 172.66 172.66 0.2K
11:00 172.66 172.66 172.66 172.66 0.3K
11:01 172.66 172.66 172.66 172.66 0.0K
11:02 172.66 172.66 172.66 172.66 0.0K
11:03 172.66 172.66 172.66 172.66 0.0K
11:04 172.66 172.66 172.50 172.50 0.1K
11:05 172.50 172.50 172.50 172.50 0.0K
11:06 172.50 172.50 172.50 172.50 0.1K
11:07 172.50 172.50 172.50 172.50 0.0K
11:08 172.50 172.50 172.50 172.50 0.0K
11:09 172.50 172.54 172.50 172.54 0.3K
11:10 172.54 172.54 172.54 172.54 0.0K
11:11 172.54 172.54 172.54 172.54 0.0K
11:12 172.54 172.54 172.54 172.54 0.0K
11:13 172.73 172.73 172.73 172.73 1.3K
11:14 172.73 172.73 172.73 172.73 0.1K
11:15 172.73 172.73 172.73 172.73 0.0K
11:16 172.73 172.73 172.56 172.56 0.2K
11:17 172.56 172.56 172.56 172.56 0.1K
11:18 172.56 172.56 172.56 172.56 0.2K
11:19 172.56 172.56 172.56 172.56 0.0K
11:20 172.56 172.56 172.56 172.56 0.0K
11:21 172.56 172.56 172.56 172.56 0.1K
11:22 172.56 172.56 172.56 172.56 0.0K
11:23 172.56 172.56 172.56 172.56 0.0K
11:24 172.56 172.56 172.56 172.56 0.0K
11:25 172.56 172.56 172.56 172.56 0.0K
11:26 172.56 172.56 172.56 172.56 0.0K
11:27 172.56 172.56 172.56 172.56 0.0K
11:28 172.56 172.56 172.56 172.56 0.0K
11:29 172.56 172.56 172.56 172.56 0.3K
11:30 172.56 172.56 172.56 172.56 0.0K
11:31 172.56 172.56 172.56 172.56 0.1K
11:32 172.56 172.56 172.56 172.56 0.1K
11:33 172.56 172.56 172.38 172.38 0.2K
11:34 172.38 172.38 172.38 172.38 0.0K
11:35 172.38 172.38 172.38 172.38 0.1K
11:36 172.38 172.38 172.38 172.38 0.0K
11:37 172.38 172.38 172.38 172.38 0.0K
11:38 172.38 172.38 172.38 172.38 0.1K
11:39 172.38 172.38 172.38 172.38 0.0K
11:40 172.38 172.50 172.38 172.50 0.3K
11:41 172.27 172.27 172.13 172.13 0.5K
11:42 172.11 172.11 172.04 172.04 0.3K
11:43 172.04 172.04 172.04 172.04 0.0K
11:44 172.04 172.04 172.04 172.04 0.0K
11:45 172.04 172.04 172.04 172.04 0.0K
11:46 172.04 172.04 172.04 172.04 0.0K
11:47 172.04 172.04 172.04 172.04 0.0K
11:48 172.04 172.04 172.04 172.04 0.1K
11:49 172.46 172.46 172.46 172.46 0.7K
11:50 172.46 172.46 172.46 172.46 0.0K
11:51 172.46 172.46 172.46 172.46 0.0K
11:52 172.46 172.46 172.46 172.46 0.0K
11:53 172.46 172.46 172.46 172.46 0.1K
11:54 172.46 172.46 172.46 172.46 0.0K
11:55 172.46 172.46 172.46 172.46 0.0K
11:56 172.46 172.46 172.46 172.46 0.0K
11:57 172.46 172.46 172.46 172.46 0.0K
11:58 172.46 172.46 172.46 172.46 0.1K
11:59 172.46 172.46 172.46 172.46 0.1K
12:00 172.46 172.46 172.46 172.46 0.0K
12:01 172.46 172.46 172.46 172.46 0.0K
12:02 172.46 172.46 172.46 172.46 0.0K
12:03 172.46 172.46 172.46 172.46 0.7K
12:04 172.46 172.46 172.46 172.46 0.2K
12:05 172.46 172.46 172.00 172.00 0.6K
12:06 172.00 172.00 172.00 172.00 0.6K
12:07 172.00 172.00 172.00 172.00 0.0K
12:08 172.00 172.00 172.00 172.00 0.0K
12:09 172.00 172.06 172.00 172.06 0.3K
12:10 172.06 172.06 172.06 172.06 0.0K
12:11 172.06 172.06 172.06 172.06 0.2K
12:12 172.06 172.06 172.06 172.06 0.1K
12:13 172.06 172.06 172.06 172.06 0.0K
12:14 172.06 172.06 172.06 172.06 0.0K
12:15 172.06 172.06 172.06 172.06 0.0K
12:16 172.06 172.06 172.06 172.06 0.2K
12:17 172.06 172.06 172.06 172.06 0.2K
12:18 172.06 172.06 172.06 172.06 0.7K
12:19 172.06 172.06 172.06 172.06 0.0K
12:20 172.06 172.06 172.06 172.06 0.0K
12:21 172.06 172.06 172.06 172.06 0.0K
12:22 172.06 172.06 172.06 172.06 0.4K
12:23 172.06 172.06 172.06 172.06 0.0K
12:24 172.06 172.06 172.06 172.06 0.1K
12:25 172.06 172.06 172.06 172.06 0.0K
12:26 172.06 172.06 172.06 172.06 0.1K
12:27 172.06 172.06 172.06 172.06 0.0K
12:28 172.06 172.06 172.06 172.06 0.0K
12:29 172.06 172.06 172.06 172.06 0.1K
12:30 172.06 172.06 172.06 172.06 0.0K
12:31 172.06 172.06 172.06 172.06 0.1K
12:32 172.06 172.06 171.90 171.90 0.4K
12:33 171.90 171.90 171.90 171.90 0.0K
12:34 171.90 171.90 171.90 171.90 0.0K
12:35 171.90 171.90 171.90 171.90 0.0K
12:36 171.90 171.90 171.90 171.90 0.0K
12:37 171.90 171.90 171.90 171.90 0.0K
12:38 171.90 171.90 171.90 171.90 0.0K
12:39 171.90 171.90 171.79 171.79 0.3K
12:40 171.79 171.79 171.79 171.79 0.1K
12:41 171.79 171.79 171.79 171.79 0.0K
12:42 171.79 171.79 171.79 171.79 0.1K
12:43 171.79 171.79 171.79 171.79 0.3K
12:44 171.79 171.79 171.79 171.79 0.1K
12:45 171.79 171.79 171.79 171.79 0.1K
12:46 171.79 171.79 171.79 171.79 0.0K
12:47 171.79 171.79 171.79 171.79 0.0K
12:48 171.79 171.79 171.79 171.79 0.0K
12:49 171.79 171.79 171.79 171.79 0.0K
12:50 171.79 171.79 171.79 171.79 0.0K
12:51 171.79 171.79 171.79 171.79 0.0K
12:52 171.52 171.67 171.39 171.67 0.7K
12:53 171.67 171.67 171.67 171.67 0.0K
12:54 171.67 171.67 171.67 171.67 0.6K
12:55 171.67 171.67 171.67 171.67 0.1K
12:56 171.67 171.67 171.67 171.67 0.0K
12:57 171.67 171.67 171.67 171.67 0.0K
12:58 171.67 171.67 171.67 171.67 0.2K
12:59 171.67 171.67 171.67 171.67 0.1K
13:00 171.67 171.67 171.67 171.67 0.1K
13:01 171.67 171.67 171.67 171.67 0.1K
13:02 171.67 171.67 171.67 171.67 0.0K
13:03 171.67 171.67 171.67 171.67 0.2K
13:04 171.67 171.67 171.67 171.67 0.0K
13:05 171.67 171.67 171.67 171.67 0.0K
13:06 171.67 171.67 171.67 171.67 0.0K
13:07 171.67 171.67 171.67 171.67 0.0K
13:08 171.67 171.67 171.67 171.67 0.0K
13:09 171.67 171.67 171.67 171.67 0.0K
13:10 171.67 171.67 171.67 171.67 0.2K
13:11 171.67 171.67 171.67 171.67 0.1K
13:12 171.67 171.67 171.67 171.67 0.0K
13:13 171.67 171.67 171.67 171.67 0.0K
13:14 171.67 171.67 171.67 171.67 0.1K
13:15 171.67 171.67 171.67 171.67 0.0K
13:16 171.67 171.67 171.67 171.67 0.0K
13:17 171.67 171.67 171.67 171.67 0.1K
13:18 171.67 171.67 171.67 171.67 0.1K
13:19 171.67 171.67 171.67 171.67 0.0K
13:20 171.67 171.67 171.67 171.67 0.2K
13:21 171.67 171.67 171.67 171.67 0.0K
13:22 171.67 171.67 171.67 171.67 0.2K
13:23 171.67 171.67 171.67 171.67 0.0K
13:24 171.67 171.67 171.67 171.67 0.2K
13:25 171.67 171.67 171.67 171.67 0.0K
13:26 171.67 171.67 171.67 171.67 0.1K
13:27 171.67 171.67 170.74 170.74 0.4K
13:28 170.74 170.74 170.74 170.74 0.0K
13:29 170.74 170.74 170.74 170.74 0.0K
13:30 170.74 170.74 170.74 170.74 0.4K
13:31 170.74 170.74 170.74 170.74 0.1K
13:32 170.74 170.74 170.74 170.74 0.0K
13:33 170.74 170.74 170.74 170.74 0.0K
13:34 170.74 171.05 170.74 171.05 0.2K
13:35 171.05 171.05 171.05 171.05 0.2K
13:36 171.42 171.42 171.42 171.42 1.6K
13:37 171.42 171.42 171.42 171.42 0.1K
13:38 171.42 171.57 171.42 171.57 0.1K
13:39 171.57 171.57 171.57 171.57 0.1K
13:40 171.57 171.57 171.57 171.57 0.1K
13:41 171.57 171.57 171.57 171.57 0.0K
13:42 171.57 171.57 171.57 171.57 0.5K
13:43 171.57 171.57 171.57 171.57 0.2K
13:44 171.57 171.57 171.57 171.57 0.0K
13:45 171.57 171.57 171.57 171.57 0.0K
13:46 171.57 171.57 171.57 171.57 0.1K
13:47 171.57 171.57 171.57 171.57 0.0K
13:48 171.57 171.57 171.57 171.57 0.0K
13:49 171.57 171.57 171.57 171.57 0.0K
13:50 171.57 171.57 171.57 171.57 0.0K
13:51 171.57 171.57 171.57 171.57 0.0K
13:52 171.57 171.57 171.57 171.57 0.0K
13:53 171.57 171.57 171.57 171.57 0.0K
13:54 171.57 171.57 171.57 171.57 0.0K
13:55 171.57 171.57 171.57 171.57 0.0K
13:56 171.57 171.57 171.41 171.41 0.2K
13:57 171.40 171.40 171.40 171.40 0.5K
13:58 171.40 171.40 171.40 171.40 0.0K
13:59 171.40 171.40 171.40 171.40 0.1K
14:00 171.40 171.40 171.40 171.40 0.2K
14:01 171.40 171.40 171.25 171.25 0.6K
14:02 171.25 171.25 171.25 171.25 0.1K
14:03 171.25 171.25 171.25 171.25 0.0K
14:04 171.25 171.25 171.16 171.16 0.3K
14:05 171.16 171.16 171.16 171.16 0.3K
14:06 171.16 171.16 171.16 171.16 0.1K
14:07 171.16 171.16 171.16 171.16 0.2K
14:08 171.16 171.16 171.16 171.16 0.0K
14:09 171.16 171.16 171.16 171.16 0.1K
14:10 171.16 171.16 171.16 171.16 0.0K
14:11 171.16 171.16 171.16 171.16 0.0K
14:12 171.16 171.16 171.16 171.16 0.0K
14:13 171.16 171.16 171.16 171.16 0.0K
14:14 171.16 171.16 171.11 171.11 0.1K
14:15 171.11 171.11 171.11 171.11 0.0K
14:16 171.11 171.11 171.11 171.11 0.1K
14:17 171.11 171.11 171.11 171.11 0.0K
14:18 171.11 171.11 171.11 171.11 0.0K
14:19 171.11 171.11 171.11 171.11 0.0K
14:20 171.11 171.59 171.11 171.59 1.2K
14:21 171.64 171.98 171.64 171.98 0.7K
14:22 171.98 171.98 171.98 171.98 0.0K
14:23 171.98 171.98 171.98 171.98 0.2K
14:24 171.98 171.98 171.98 171.98 0.2K
14:25 171.50 171.50 171.50 171.50 0.2K
14:26 171.77 171.77 171.77 171.77 0.3K
14:27 171.77 171.77 171.77 171.77 0.1K
14:28 171.77 172.47 171.77 172.30 1.1K
14:29 172.30 172.30 172.30 172.30 0.0K
14:30 172.48 172.48 172.48 172.48 0.3K
14:31 172.48 172.48 172.12 172.12 0.1K
14:32 172.12 172.12 172.12 172.12 0.2K
14:33 172.12 172.12 172.12 172.12 0.0K
14:34 172.12 172.12 172.12 172.12 0.1K
14:35 172.12 172.46 172.12 172.46 0.1K
14:36 172.46 172.46 172.46 172.46 0.1K
14:37 172.46 172.46 172.46 172.46 0.0K
14:38 172.46 172.46 172.46 172.46 0.0K
14:39 172.46 172.46 172.46 172.46 0.0K
14:40 172.46 172.46 171.99 171.99 1.0K
14:41 171.99 171.99 171.99 171.99 0.1K
14:42 171.99 171.99 171.99 171.99 0.1K
14:43 171.99 171.99 171.99 171.99 0.2K
14:44 171.99 171.99 171.99 171.99 0.0K
14:45 171.99 171.99 171.99 171.99 0.1K
14:46 171.99 171.99 171.99 171.99 0.1K
14:47 171.99 171.99 171.99 171.99 0.0K
14:48 171.99 171.99 171.99 171.99 0.0K
14:49 171.99 171.99 171.99 171.99 0.1K
14:50 171.99 171.99 171.99 171.99 0.0K
14:51 171.99 171.99 171.99 171.99 0.0K
14:52 171.99 171.99 171.99 171.99 0.0K
14:53 171.99 172.16 171.99 172.16 0.1K
14:54 172.16 172.74 172.16 172.74 2.0K
14:55 172.74 172.74 172.33 172.33 0.7K
14:56 172.39 172.39 172.39 172.39 0.3K
14:57 172.39 172.39 172.39 172.39 0.0K
14:58 172.39 172.39 172.39 172.39 0.1K
14:59 172.39 172.39 172.39 172.39 0.0K
15:00 172.39 172.39 172.39 172.39 0.1K
15:01 172.39 172.39 172.39 172.39 0.1K
15:02 172.39 172.39 172.39 172.39 0.1K
15:03 172.39 172.39 172.39 172.39 0.1K
15:04 172.39 172.39 172.39 172.39 0.0K
15:05 172.39 172.74 172.39 172.74 0.4K
15:06 172.74 172.74 172.74 172.74 0.2K
15:07 172.74 172.74 172.74 172.74 0.1K
15:08 172.74 172.74 172.74 172.74 0.1K
15:09 172.74 172.74 172.74 172.74 0.0K
15:10 172.74 172.74 172.74 172.74 0.1K
15:11 172.74 172.74 172.74 172.74 0.3K
15:12 172.74 172.74 172.57 172.57 0.5K
15:13 172.57 172.57 172.57 172.57 0.2K
15:14 172.57 172.57 172.57 172.57 0.1K
15:15 172.57 172.57 172.57 172.57 0.2K
15:16 172.57 172.57 172.57 172.57 0.0K
15:17 172.57 172.57 172.57 172.57 0.0K
15:18 172.57 172.57 172.57 172.57 0.1K
15:19 172.57 172.57 172.57 172.57 0.4K
15:20 172.57 172.57 172.57 172.57 0.1K
15:21 172.57 172.57 172.57 172.57 0.0K
15:22 172.57 172.57 172.57 172.57 0.4K
15:23 172.57 172.57 172.43 172.43 0.9K
15:24 172.43 172.43 172.43 172.43 0.1K
15:25 172.43 172.43 172.43 172.43 0.1K
15:26 172.43 172.43 172.43 172.43 0.7K
15:27 172.43 172.43 172.43 172.43 0.0K
15:28 172.43 172.43 172.43 172.43 0.3K
15:29 172.43 172.74 172.43 172.74 0.7K
15:30 172.86 172.86 172.86 172.86 0.2K
15:31 172.86 172.86 172.86 172.86 0.1K
15:32 172.65 172.72 172.65 172.72 0.4K
15:33 172.72 172.72 172.72 172.72 0.0K
15:34 172.72 172.72 172.72 172.72 0.6K
15:35 172.72 172.72 172.72 172.72 0.1K
15:36 172.55 172.55 172.55 172.55 0.8K
15:37 172.55 172.55 172.55 172.55 0.0K
15:38 172.55 172.55 172.55 172.55 0.1K
15:39 172.55 172.72 172.55 172.72 0.4K
15:40 172.73 172.73 172.73 172.73 0.4K
15:41 172.73 172.73 172.72 172.72 0.2K
15:42 172.77 172.77 172.75 172.75 0.5K
15:43 172.75 172.75 172.75 172.75 0.3K
15:44 172.75 172.75 172.75 172.75 0.5K
15:45 172.75 172.75 172.75 172.75 0.1K
15:46 172.75 172.86 172.75 172.86 0.2K
15:47 172.86 172.90 172.86 172.90 0.3K
15:48 172.90 172.90 172.90 172.90 0.4K
15:49 172.90 173.13 172.90 173.13 1.3K
15:50 173.13 173.30 173.13 173.30 0.1K
15:51 173.30 174.06 173.30 173.63 1.8K
15:52 173.98 173.98 173.40 173.49 2.4K
15:53 173.49 173.49 173.31 173.31 1.1K
15:54 173.43 173.61 173.43 173.61 0.9K
15:55 173.61 173.67 173.61 173.67 1.8K
15:56 173.67 173.67 173.67 173.67 1.0K
15:57 173.67 173.67 173.67 173.67 0.8K
15:58 173.93 173.93 173.93 173.93 1.6K
15:59 173.93 173.93 173.93 173.93 0.4K
16:00 173.93 174.15 173.93 174.03 61.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles