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
09:31 173.86 174.55 172.53 173.33 3.0K
09:32 174.04 174.04 174.04 174.04 1.0K
09:33 174.04 174.04 174.04 174.04 0.0K
09:34 174.04 174.04 174.04 174.04 0.0K
09:35 174.04 174.04 174.04 174.04 0.0K
09:36 174.04 174.04 174.04 174.04 0.4K
09:37 174.04 174.04 174.04 174.04 0.0K
09:38 174.04 174.04 174.04 174.04 0.0K
09:39 174.04 174.04 174.04 174.04 0.2K
09:40 174.04 174.20 174.04 174.20 0.3K
09:41 174.20 174.20 174.20 174.20 0.3K
09:42 174.59 174.59 174.59 174.59 0.8K
09:43 174.59 174.59 173.83 173.83 0.5K
09:44 173.83 173.83 173.83 173.83 0.3K
09:45 173.83 173.83 173.83 173.83 0.1K
09:46 173.83 173.83 173.83 173.83 0.1K
09:47 173.83 173.83 173.83 173.83 0.2K
09:48 173.83 173.83 173.83 173.83 0.0K
09:49 173.83 173.83 173.83 173.83 0.0K
09:50 173.83 173.83 173.83 173.83 0.0K
09:51 173.83 173.83 173.83 173.83 0.0K
09:52 173.83 173.83 173.83 173.83 0.0K
09:53 173.83 173.83 173.83 173.83 0.0K
09:54 173.83 173.83 173.83 173.83 0.0K
09:55 173.83 173.83 173.83 173.83 0.0K
09:56 173.83 173.83 173.83 173.83 0.0K
09:57 173.83 173.83 173.83 173.83 0.0K
09:58 173.83 173.83 173.83 173.83 0.1K
09:59 173.83 173.91 173.83 173.91 0.1K
10:00 173.91 173.91 173.91 173.91 0.0K
10:01 173.91 173.91 173.24 173.24 0.8K
10:02 173.24 173.74 173.24 173.74 0.5K
10:03 173.74 173.74 173.74 173.74 0.2K
10:04 173.74 173.74 173.74 173.74 0.0K
10:05 173.74 173.74 173.74 173.74 0.0K
10:06 173.74 173.74 173.74 173.74 0.2K
10:07 173.74 173.74 173.74 173.74 0.0K
10:08 173.74 173.75 173.74 173.75 0.4K
10:09 173.53 173.53 173.53 173.53 0.3K
10:10 173.53 173.66 173.53 173.66 0.1K
10:11 173.66 173.66 173.66 173.66 0.1K
10:12 173.66 173.66 173.66 173.66 0.5K
10:13 173.66 173.66 173.66 173.66 0.0K
10:14 173.66 173.66 173.66 173.66 0.1K
10:15 173.66 173.66 173.66 173.66 0.1K
10:16 173.66 173.66 173.66 173.66 0.1K
10:17 173.66 173.66 173.66 173.66 0.0K
10:18 173.66 173.66 173.66 173.66 0.0K
10:19 173.66 173.66 173.66 173.66 0.1K
10:20 173.66 173.66 173.66 173.66 0.0K
10:21 173.66 173.66 173.66 173.66 0.1K
10:22 173.66 173.66 173.66 173.66 0.1K
10:23 173.66 173.66 173.66 173.66 0.1K
10:24 173.66 173.66 173.66 173.66 0.1K
10:25 173.66 173.66 173.66 173.66 0.0K
10:26 173.66 173.66 173.66 173.66 0.0K
10:27 173.66 173.66 173.66 173.66 0.0K
10:28 173.66 173.66 173.66 173.66 0.0K
10:29 173.66 173.66 173.66 173.66 0.1K
10:30 173.66 173.66 173.66 173.66 0.0K
10:31 173.66 173.66 173.66 173.66 0.0K
10:32 173.66 173.66 173.66 173.66 0.0K
10:33 173.66 173.66 173.66 173.66 0.0K
10:34 173.66 173.66 173.66 173.66 0.0K
10:35 173.66 173.66 173.66 173.66 0.2K
10:36 173.66 173.97 173.66 173.97 0.9K
10:37 173.97 173.97 173.97 173.97 0.0K
10:38 173.97 173.97 173.97 173.97 0.0K
10:39 173.97 173.97 173.97 173.97 0.0K
10:40 173.97 173.97 173.97 173.97 0.1K
10:41 173.97 173.97 173.97 173.97 0.1K
10:42 173.97 173.97 173.97 173.97 0.0K
10:43 173.97 173.97 173.94 173.94 0.2K
10:44 173.94 173.94 173.94 173.94 0.0K
10:45 173.94 173.94 173.94 173.94 0.0K
10:46 173.94 173.94 173.94 173.94 0.0K
10:47 173.94 173.94 173.94 173.94 0.1K
10:48 174.14 174.15 174.14 174.15 0.3K
10:49 174.15 174.15 173.84 173.84 0.2K
10:50 173.84 173.84 173.84 173.84 0.1K
10:51 173.84 173.84 173.84 173.84 0.0K
10:52 173.84 173.84 173.84 173.84 0.2K
10:53 173.84 173.84 173.84 173.84 0.0K
10:54 173.86 173.86 173.86 173.86 0.1K
10:55 173.86 173.86 173.86 173.86 0.1K
10:56 173.86 173.86 173.86 173.86 0.0K
10:57 173.88 173.88 173.88 173.88 0.6K
10:58 173.81 173.81 173.81 173.81 0.7K
10:59 173.81 173.81 173.81 173.81 0.1K
11:00 173.81 173.81 173.81 173.81 0.2K
11:01 173.81 173.81 173.81 173.81 0.0K
11:02 173.81 173.81 173.81 173.81 0.1K
11:03 173.81 173.95 173.81 173.95 0.1K
11:04 173.95 173.95 173.95 173.95 0.1K
11:05 173.95 173.95 173.95 173.95 0.0K
11:06 173.95 173.95 173.95 173.95 0.0K
11:07 173.95 173.95 173.95 173.95 0.0K
11:08 173.95 173.95 173.95 173.95 0.0K
11:09 173.95 173.95 173.95 173.95 0.1K
11:10 173.95 173.95 173.95 173.95 0.1K
11:11 173.95 173.95 173.95 173.95 0.0K
11:12 173.95 173.95 173.95 173.95 0.0K
11:13 173.95 173.95 173.95 173.95 0.1K
11:14 173.95 173.95 173.95 173.95 0.0K
11:15 173.95 173.95 173.95 173.95 0.0K
11:16 173.95 173.95 173.81 173.82 0.2K
11:17 173.82 173.82 173.82 173.82 0.0K
11:18 173.82 173.82 173.82 173.82 0.1K
11:19 173.82 173.82 173.82 173.82 0.0K
11:20 173.80 173.80 173.80 173.80 0.2K
11:21 173.80 173.80 173.80 173.80 0.1K
11:22 173.80 173.80 173.80 173.80 0.0K
11:23 173.83 173.83 173.83 173.83 0.1K
11:24 173.83 173.83 173.83 173.83 0.0K
11:25 173.83 173.83 173.83 173.83 0.0K
11:26 173.85 173.86 173.85 173.86 0.3K
11:27 173.86 173.86 173.86 173.86 0.3K
11:28 173.86 173.86 173.86 173.86 0.0K
11:29 173.86 173.86 173.86 173.86 0.1K
11:30 173.86 173.86 173.60 173.60 0.3K
11:31 173.60 173.60 173.60 173.60 0.2K
11:32 173.74 173.74 173.74 173.74 1.2K
11:33 173.74 173.74 173.74 173.74 0.0K
11:34 173.74 173.80 173.74 173.80 0.7K
11:35 173.80 173.80 173.60 173.60 1.0K
11:36 173.48 173.48 173.48 173.48 0.5K
11:37 173.48 173.48 173.48 173.48 0.3K
11:38 173.48 173.48 173.48 173.48 0.0K
11:39 173.42 173.42 173.41 173.41 0.5K
11:40 173.37 173.62 173.37 173.62 0.7K
11:41 173.56 173.56 173.27 173.27 0.4K
11:42 173.27 173.27 173.27 173.27 0.0K
11:43 173.27 173.27 173.27 173.27 0.1K
11:44 172.96 172.96 172.96 172.96 0.1K
11:45 173.19 173.19 173.19 173.19 0.7K
11:46 173.19 173.19 173.19 173.19 0.0K
11:47 173.19 173.19 173.19 173.19 0.0K
11:48 173.19 173.19 173.19 173.19 0.0K
11:49 173.19 173.20 173.19 173.20 0.1K
11:50 173.20 173.20 173.20 173.20 0.2K
11:51 173.29 173.29 173.29 173.29 0.6K
11:52 173.29 173.29 173.29 173.29 0.0K
11:53 173.29 173.29 173.29 173.29 0.1K
11:54 173.29 173.29 173.29 173.29 0.1K
11:55 173.48 173.48 173.48 173.48 0.5K
11:56 173.48 173.48 173.48 173.48 0.0K
11:57 173.48 173.48 173.48 173.48 0.0K
11:58 173.48 173.48 173.48 173.48 0.0K
11:59 173.48 173.48 173.48 173.48 0.0K
12:00 173.48 173.66 173.48 173.52 1.0K
12:01 173.52 173.52 173.52 173.52 0.1K
12:02 173.52 173.52 173.52 173.52 0.1K
12:03 173.52 173.52 173.52 173.52 0.0K
12:04 173.52 173.52 173.52 173.52 0.0K
12:05 173.66 173.66 173.66 173.66 0.3K
12:06 173.66 173.66 173.66 173.66 1.2K
12:07 173.66 173.66 173.66 173.66 0.1K
12:08 173.66 173.66 173.66 173.66 0.0K
12:09 173.66 173.66 173.66 173.66 0.5K
12:10 173.66 173.66 173.66 173.66 0.0K
12:11 173.66 173.91 173.66 173.91 0.1K
12:12 173.91 173.91 173.91 173.91 0.0K
12:13 173.91 173.91 173.91 173.91 0.0K
12:14 173.91 173.96 173.91 173.96 0.1K
12:15 173.96 173.96 173.96 173.96 0.3K
12:16 173.96 173.96 173.96 173.96 0.0K
12:17 173.96 174.07 173.96 174.02 2.8K
12:18 174.02 174.02 174.02 174.02 0.1K
12:19 174.02 174.02 174.02 174.02 0.2K
12:20 173.92 173.92 173.92 173.92 0.1K
12:21 173.92 173.92 173.92 173.92 0.0K
12:22 173.92 173.92 173.92 173.92 0.0K
12:23 174.03 174.03 174.03 174.03 0.3K
12:24 174.03 174.13 174.03 174.13 0.5K
12:25 174.13 174.13 174.13 174.13 0.0K
12:26 174.13 174.13 174.13 174.13 0.0K
12:27 174.13 174.13 174.13 174.13 0.9K
12:28 174.13 174.13 174.13 174.13 0.1K
12:29 174.13 174.13 174.13 174.13 0.0K
12:30 174.13 174.13 174.13 174.13 0.0K
12:31 174.13 174.13 174.13 174.13 0.0K
12:32 173.89 173.89 173.89 173.89 0.1K
12:33 173.89 173.89 173.89 173.89 0.1K
12:34 173.89 173.95 173.89 173.95 0.7K
12:35 173.93 173.93 173.93 173.93 0.1K
12:36 173.93 173.93 173.93 173.93 0.2K
12:37 173.93 174.08 173.93 174.08 0.5K
12:38 174.08 174.08 173.78 173.78 0.5K
12:39 173.78 173.78 173.78 173.78 0.0K
12:40 173.78 173.78 173.78 173.78 0.0K
12:41 173.78 173.78 173.78 173.78 0.0K
12:42 173.78 173.78 173.78 173.78 0.0K
12:43 173.78 173.78 173.78 173.78 0.0K
12:44 173.78 173.78 173.78 173.78 0.1K
12:45 173.78 173.78 173.78 173.78 0.0K
12:46 173.78 173.78 173.78 173.78 0.1K
12:47 173.78 173.78 173.78 173.78 0.0K
12:48 173.78 173.78 173.78 173.78 0.0K
12:49 173.78 173.78 173.78 173.78 0.0K
12:50 173.96 173.96 173.96 173.96 0.3K
12:51 173.96 173.96 173.96 173.96 0.2K
12:52 173.96 173.96 173.96 173.96 0.0K
12:53 173.96 173.96 173.96 173.96 0.0K
12:54 173.96 173.96 173.96 173.96 0.0K
12:55 173.96 173.96 173.72 173.72 0.8K
12:56 173.72 173.72 173.61 173.61 0.3K
12:57 173.61 173.61 173.60 173.60 0.2K
12:58 173.60 173.60 173.60 173.60 0.0K
12:59 173.60 173.60 173.60 173.60 0.1K
13:00 173.60 173.60 173.44 173.44 0.2K
13:01 173.44 173.44 173.44 173.44 0.0K
13:02 173.44 173.44 173.44 173.44 0.0K
13:03 173.44 173.44 173.44 173.44 0.0K
13:04 173.44 173.60 173.44 173.60 1.6K
13:05 173.60 173.60 173.60 173.60 0.2K
13:06 173.60 173.60 173.60 173.60 0.3K
13:07 173.48 173.48 173.48 173.48 0.2K
13:08 173.56 173.57 173.56 173.57 2.5K
13:09 173.57 173.57 173.57 173.57 0.1K
13:10 173.57 173.57 173.57 173.57 0.0K
13:11 173.57 173.57 173.51 173.51 0.3K
13:12 173.51 173.56 173.51 173.56 0.9K
13:13 173.56 173.56 173.56 173.56 0.3K
13:14 173.56 173.56 173.56 173.56 0.1K
13:15 173.56 173.56 173.56 173.56 0.1K
13:16 173.56 173.56 173.56 173.56 0.1K
13:17 173.56 173.56 173.56 173.56 0.0K
13:18 173.61 173.61 173.61 173.61 0.2K
13:19 173.61 173.61 173.61 173.61 0.1K
13:20 173.61 173.61 173.61 173.61 0.1K
13:21 173.61 173.61 173.61 173.61 0.1K
13:22 173.61 173.61 173.60 173.60 0.1K
13:23 173.60 173.60 173.60 173.60 0.0K
13:24 173.60 173.60 173.60 173.60 0.0K
13:25 173.60 173.60 173.60 173.60 0.0K
13:26 173.60 173.60 173.60 173.60 0.0K
13:27 173.60 173.60 173.60 173.60 0.1K
13:28 173.60 173.60 173.60 173.60 0.2K
13:29 173.60 173.60 173.60 173.60 0.2K
13:30 173.32 173.32 173.32 173.32 0.6K
13:31 173.32 173.35 173.32 173.35 0.5K
13:32 173.35 173.35 173.35 173.35 0.3K
13:33 173.35 173.35 173.35 173.35 0.2K
13:34 172.96 172.96 172.96 172.96 0.3K
13:35 172.96 172.96 172.78 172.78 0.6K
13:36 172.78 172.92 172.78 172.92 0.4K
13:37 172.92 172.92 172.92 172.92 0.0K
13:38 172.92 173.14 172.92 173.14 2.7K
13:39 173.14 173.14 173.14 173.14 0.2K
13:40 173.14 173.14 173.14 173.14 0.0K
13:41 173.14 173.14 173.14 173.14 0.0K
13:42 173.14 173.14 173.14 173.14 0.1K
13:43 173.14 173.14 173.14 173.14 0.0K
13:44 173.14 173.14 173.14 173.14 0.1K
13:45 173.14 173.14 173.08 173.08 0.1K
13:46 173.08 173.08 173.08 173.08 0.0K
13:47 173.08 173.08 173.08 173.08 0.3K
13:48 173.08 173.08 173.08 173.08 0.1K
13:49 173.08 173.76 173.08 173.76 1.5K
13:50 173.76 173.76 173.76 173.76 0.3K
13:51 173.76 173.76 173.76 173.76 0.0K
13:52 173.76 173.76 173.76 173.76 0.0K
13:53 173.84 173.84 173.84 173.84 0.1K
13:54 173.84 173.84 173.84 173.84 0.1K
13:55 173.84 173.84 173.84 173.84 0.1K
13:56 173.84 173.84 173.84 173.84 0.1K
13:57 173.84 173.84 173.84 173.84 0.0K
13:58 173.84 173.84 173.84 173.84 0.1K
13:59 173.84 173.84 173.65 173.65 0.2K
14:00 173.65 173.65 173.53 173.53 0.3K
14:01 173.53 173.53 173.53 173.53 0.1K
14:02 173.53 173.53 173.53 173.53 0.0K
14:03 173.53 173.53 173.53 173.53 0.0K
14:04 173.53 173.53 173.53 173.53 0.1K
14:05 173.53 173.53 173.53 173.53 0.2K
14:06 173.53 173.55 173.53 173.55 0.3K
14:07 173.55 173.55 173.55 173.55 0.0K
14:08 173.55 173.55 173.55 173.55 0.0K
14:09 173.55 173.55 173.55 173.55 0.5K
14:10 173.55 173.55 173.55 173.55 0.1K
14:11 173.55 173.55 173.55 173.55 0.0K
14:12 173.55 173.55 173.55 173.55 0.1K
14:13 173.55 173.55 173.55 173.55 0.0K
14:14 173.55 173.55 173.55 173.55 0.1K
14:15 173.55 173.55 173.55 173.55 0.1K
14:16 173.55 173.91 173.55 173.91 0.2K
14:17 173.91 173.91 173.91 173.91 0.1K
14:18 173.91 173.91 173.91 173.91 0.2K
14:19 173.91 173.91 173.91 173.91 0.1K
14:20 173.91 173.91 173.91 173.91 0.1K
14:21 173.91 173.91 173.91 173.91 0.0K
14:22 173.91 173.91 173.91 173.91 0.1K
14:23 173.79 173.79 173.79 173.79 0.2K
14:24 173.64 173.64 173.64 173.64 0.8K
14:25 173.64 173.64 173.64 173.64 0.1K
14:26 173.64 173.64 173.64 173.64 0.0K
14:27 173.64 173.64 173.64 173.64 0.0K
14:28 173.64 173.64 173.64 173.64 0.0K
14:29 173.64 173.64 173.64 173.64 0.1K
14:30 173.64 173.64 173.64 173.64 0.0K
14:31 173.64 173.64 173.64 173.64 0.0K
14:32 173.80 173.80 173.80 173.80 0.5K
14:33 173.80 173.80 173.80 173.80 0.0K
14:34 173.80 173.80 173.80 173.80 0.4K
14:35 173.80 173.80 173.80 173.80 0.1K
14:36 173.80 173.80 173.80 173.80 0.0K
14:37 173.80 173.80 173.80 173.80 0.1K
14:38 173.80 173.80 173.80 173.80 0.2K
14:39 173.80 173.80 173.80 173.80 0.0K
14:40 173.80 173.80 173.80 173.80 0.1K
14:41 173.80 173.80 173.80 173.80 0.4K
14:42 173.80 173.80 173.80 173.80 0.1K
14:43 173.80 173.80 173.80 173.80 0.0K
14:44 173.80 173.80 173.80 173.80 0.2K
14:45 173.80 173.80 173.80 173.80 0.0K
14:46 173.80 173.80 173.80 173.80 0.1K
14:47 173.80 173.80 173.79 173.79 0.2K
14:48 173.79 173.82 173.75 173.82 0.6K
14:49 173.82 173.82 173.82 173.82 0.0K
14:50 173.82 173.82 173.42 173.42 0.5K
14:51 173.47 173.47 173.47 173.47 0.2K
14:52 173.47 173.47 173.22 173.36 0.8K
14:53 173.36 173.36 173.36 173.36 0.2K
14:54 173.36 173.36 173.36 173.36 0.1K
14:55 173.36 173.36 173.36 173.36 0.2K
14:56 173.36 173.36 173.36 173.36 0.2K
14:57 173.36 173.36 173.36 173.36 0.1K
14:58 173.36 173.36 173.36 173.36 0.4K
14:59 173.36 173.36 173.36 173.36 0.0K
15:00 173.36 173.36 173.36 173.36 0.3K
15:01 173.36 173.36 173.36 173.36 0.3K
15:02 173.36 173.36 173.36 173.36 0.1K
15:03 173.36 173.36 173.36 173.36 0.0K
15:04 173.36 173.36 173.36 173.36 0.1K
15:05 173.36 173.36 173.36 173.36 0.3K
15:06 173.36 173.36 173.36 173.36 0.1K
15:07 173.36 173.36 173.36 173.36 0.0K
15:08 173.36 173.36 172.36 172.57 3.3K
15:09 172.57 172.57 172.57 172.57 0.1K
15:10 172.57 172.57 172.57 172.57 0.1K
15:11 172.57 172.57 172.57 172.57 0.4K
15:12 172.57 172.57 172.57 172.57 0.4K
15:13 172.57 172.57 172.57 172.57 0.1K
15:14 172.57 172.57 172.57 172.57 0.1K
15:15 172.57 172.57 172.57 172.57 0.0K
15:16 172.57 172.57 172.57 172.57 0.1K
15:17 172.57 172.57 172.57 172.57 0.1K
15:18 172.18 172.18 172.18 172.18 1.1K
15:19 172.18 172.18 172.18 172.18 0.7K
15:20 171.97 171.97 171.97 171.97 1.0K
15:21 171.97 171.97 171.97 171.97 0.4K
15:22 171.97 171.97 171.97 171.97 0.0K
15:23 171.97 171.97 171.97 171.97 0.0K
15:24 171.97 171.97 171.97 171.97 0.0K
15:25 171.97 171.97 171.97 171.97 0.1K
15:26 171.97 172.14 171.97 172.14 0.2K
15:27 172.14 172.17 171.94 171.94 0.9K
15:28 171.94 171.94 171.94 171.94 0.5K
15:29 171.94 171.94 171.94 171.94 0.1K
15:30 171.94 171.94 171.94 171.94 0.1K
15:31 171.94 171.94 171.94 171.94 0.1K
15:32 171.94 171.94 171.94 171.94 0.3K
15:33 171.94 171.94 171.94 171.94 0.1K
15:34 171.94 171.94 171.94 171.94 0.2K
15:35 171.94 171.94 171.94 171.94 0.1K
15:36 171.94 171.94 171.94 171.94 0.1K
15:37 171.94 171.94 171.94 171.94 0.0K
15:38 171.94 171.94 171.94 171.94 0.2K
15:39 171.94 171.94 171.94 171.94 0.0K
15:40 171.94 172.06 171.94 172.06 0.6K
15:41 172.06 172.06 172.06 172.06 0.2K
15:42 172.06 172.06 172.06 172.06 0.1K
15:43 172.06 172.06 172.06 172.06 0.3K
15:44 172.06 172.06 172.06 172.06 0.1K
15:45 172.06 172.06 172.06 172.06 0.6K
15:46 172.06 172.06 171.69 171.69 0.5K
15:47 171.69 171.69 171.69 171.69 0.5K
15:48 171.69 172.15 171.69 172.15 2.3K
15:49 172.15 172.18 172.15 172.18 1.6K
15:50 172.18 172.18 172.18 172.18 0.7K
15:51 172.18 172.75 172.18 172.66 1.8K
15:52 172.66 172.66 172.55 172.55 0.5K
15:53 172.55 172.55 172.55 172.55 0.2K
15:54 172.55 172.55 172.55 172.55 0.5K
15:55 172.55 172.55 172.55 172.55 0.9K
15:56 172.55 172.55 172.35 172.35 1.2K
15:57 172.35 172.35 172.35 172.35 1.2K
15:58 172.35 172.47 172.35 172.47 1.0K
15:59 172.47 172.61 172.47 172.58 3.0K
16:00 172.61 172.71 172.42 172.59 40.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles