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
09:31 171.57 174.43 171.31 171.57 1.8K
09:32 171.57 171.57 171.57 171.57 0.5K
09:33 171.57 171.57 171.57 171.57 0.0K
09:34 171.57 171.57 171.57 171.57 0.1K
09:35 171.57 171.57 171.57 171.57 0.0K
09:36 171.57 171.57 171.57 171.57 0.0K
09:37 171.57 171.57 171.57 171.57 0.0K
09:38 171.57 171.57 171.57 171.57 0.0K
09:39 171.57 171.57 171.57 171.57 0.0K
09:40 171.57 171.57 171.57 171.57 0.0K
09:41 170.94 170.94 170.94 170.94 0.2K
09:42 170.94 171.55 170.94 171.55 0.2K
09:43 171.55 171.55 171.55 171.55 0.1K
09:44 171.55 171.55 171.03 171.03 0.1K
09:45 171.03 171.03 171.03 171.03 0.0K
09:46 171.03 171.03 171.03 171.03 0.0K
09:47 171.03 171.03 171.03 171.03 0.0K
09:48 171.03 171.53 171.03 171.53 0.5K
09:49 171.53 171.53 171.53 171.53 0.0K
09:50 171.53 171.53 171.53 171.53 0.2K
09:51 171.53 171.53 171.53 171.53 0.0K
09:52 171.53 171.53 171.53 171.53 0.1K
09:53 171.53 171.53 171.53 171.53 0.0K
09:54 171.53 171.53 171.53 171.53 0.0K
09:55 171.53 171.53 171.53 171.53 0.1K
09:56 171.53 171.53 171.53 171.53 0.0K
09:57 171.53 171.53 171.53 171.53 0.1K
09:58 171.53 171.53 171.53 171.53 0.1K
09:59 171.53 171.53 171.53 171.53 0.0K
10:00 171.53 171.53 171.53 171.53 0.0K
10:01 171.53 171.53 171.53 171.53 0.0K
10:02 171.50 171.50 171.50 171.50 0.2K
10:03 171.50 171.50 171.50 171.50 0.0K
10:04 171.50 171.50 171.50 171.50 0.0K
10:05 171.50 171.50 171.50 171.50 0.0K
10:06 171.50 171.50 171.50 171.50 0.0K
10:07 171.50 171.50 171.50 171.50 0.0K
10:08 171.50 171.50 171.50 171.50 0.0K
10:09 171.50 171.50 171.50 171.50 0.0K
10:10 171.50 171.50 171.50 171.50 0.0K
10:11 171.50 171.50 171.17 171.17 0.5K
10:12 171.17 171.50 171.17 171.50 0.5K
10:13 171.64 171.64 171.64 171.64 0.6K
10:14 171.64 171.64 171.64 171.64 0.1K
10:15 171.64 171.64 171.64 171.64 0.1K
10:16 171.64 171.64 171.64 171.64 0.0K
10:17 171.38 171.38 170.91 170.91 2.3K
10:18 170.91 170.91 170.91 170.91 0.2K
10:19 170.91 170.91 170.91 170.91 0.2K
10:20 170.91 170.91 170.91 170.91 0.1K
10:21 170.91 170.91 170.91 170.91 0.0K
10:22 170.91 170.91 170.91 170.91 0.0K
10:23 170.91 170.91 170.91 170.91 0.0K
10:24 170.91 170.91 170.91 170.91 0.1K
10:25 170.91 170.91 170.91 170.91 0.1K
10:26 170.91 170.91 170.91 170.91 0.0K
10:27 170.91 170.91 170.91 170.91 0.0K
10:28 170.91 170.91 170.91 170.91 0.3K
10:29 170.91 170.91 170.91 170.91 0.1K
10:30 170.91 170.91 170.91 170.91 0.0K
10:31 170.91 171.27 170.91 171.27 0.8K
10:32 171.27 171.52 171.27 171.52 2.2K
10:33 171.14 171.33 171.14 171.33 1.9K
10:34 171.33 171.33 171.33 171.33 0.4K
10:35 171.33 171.47 171.33 171.47 0.2K
10:36 171.47 171.47 171.47 171.47 0.1K
10:37 171.47 171.47 171.47 171.47 0.1K
10:38 171.47 171.47 171.47 171.47 0.0K
10:39 171.47 171.47 171.42 171.42 0.3K
10:40 171.42 171.42 171.42 171.42 0.1K
10:41 171.39 171.39 171.39 171.39 0.3K
10:42 171.39 171.39 171.39 171.39 0.1K
10:43 171.39 171.39 171.38 171.38 0.1K
10:44 171.37 171.37 171.37 171.37 0.1K
10:45 171.37 171.37 171.37 171.37 0.0K
10:46 171.37 171.37 171.37 171.37 0.0K
10:47 171.37 171.37 171.33 171.33 0.4K
10:48 171.33 171.33 171.33 171.33 0.1K
10:49 171.39 171.39 171.39 171.39 0.1K
10:50 171.39 171.39 171.39 171.39 0.1K
10:51 171.39 171.39 171.39 171.39 0.0K
10:52 171.39 171.39 170.89 170.89 0.6K
10:53 170.89 170.89 170.89 170.89 0.0K
10:54 171.05 171.05 171.05 171.05 0.4K
10:55 171.05 171.05 171.03 171.03 0.6K
10:56 171.03 171.03 171.03 171.03 0.0K
10:57 171.03 171.03 171.03 171.03 0.1K
10:58 171.03 171.03 171.03 171.03 0.2K
10:59 171.03 171.03 171.03 171.03 0.0K
11:00 171.03 171.03 171.03 171.03 0.1K
11:01 171.03 171.03 171.03 171.03 0.1K
11:02 171.03 171.03 171.03 171.03 0.2K
11:03 171.03 171.03 171.03 171.03 0.0K
11:04 171.03 171.03 171.03 171.03 0.1K
11:05 171.03 171.03 171.03 171.03 0.0K
11:06 171.03 171.03 171.03 171.03 0.2K
11:07 171.03 171.03 171.03 171.03 0.0K
11:08 171.03 171.03 171.03 171.03 0.0K
11:09 171.03 171.03 171.03 171.03 0.3K
11:10 171.03 171.03 171.03 171.03 0.1K
11:11 171.03 171.03 171.03 171.03 0.0K
11:12 171.03 171.03 170.56 170.56 0.2K
11:13 170.56 170.56 170.56 170.56 0.0K
11:14 170.56 170.56 170.56 170.56 0.2K
11:15 170.56 170.56 170.56 170.56 0.1K
11:16 170.56 170.56 170.56 170.56 0.1K
11:17 170.56 170.56 170.56 170.56 0.1K
11:18 170.83 170.83 170.83 170.83 0.1K
11:19 170.83 170.83 170.83 170.83 0.0K
11:20 170.83 170.83 170.83 170.83 0.0K
11:21 170.83 170.94 170.83 170.94 0.3K
11:22 170.94 170.94 170.94 170.94 0.1K
11:23 170.94 170.94 170.94 170.94 0.1K
11:24 170.94 170.94 170.94 170.94 0.0K
11:25 170.73 170.73 170.73 170.73 0.4K
11:26 170.73 170.73 170.73 170.73 0.0K
11:27 170.73 170.73 170.73 170.73 0.0K
11:28 170.73 170.73 170.73 170.73 0.0K
11:29 170.73 170.73 170.73 170.73 0.0K
11:30 170.73 170.73 170.73 170.73 0.0K
11:31 170.73 170.73 170.73 170.73 0.1K
11:32 170.73 170.73 170.69 170.69 0.6K
11:33 170.69 170.69 170.69 170.69 0.3K
11:34 170.69 170.69 170.69 170.69 0.0K
11:35 170.69 170.69 170.69 170.69 0.2K
11:36 170.69 170.69 170.69 170.69 0.1K
11:37 170.69 170.69 170.69 170.69 0.1K
11:38 170.69 170.69 170.69 170.69 0.0K
11:39 170.69 170.69 170.69 170.69 0.0K
11:40 170.69 170.69 170.69 170.69 0.0K
11:41 170.69 170.69 170.69 170.69 0.0K
11:42 170.69 170.69 170.69 170.69 0.0K
11:43 170.69 170.69 170.69 170.69 0.1K
11:44 170.77 170.77 170.63 170.63 0.6K
11:45 170.63 170.66 170.63 170.66 0.5K
11:46 170.66 170.66 170.66 170.66 0.3K
11:47 170.66 170.66 170.66 170.66 0.0K
11:48 170.66 170.72 170.66 170.72 0.1K
11:49 170.72 170.72 170.72 170.72 0.1K
11:50 170.72 170.94 170.72 170.94 0.4K
11:51 170.94 170.94 170.77 170.77 0.1K
11:52 170.77 170.77 170.77 170.77 0.0K
11:53 170.77 170.77 170.71 170.71 0.1K
11:54 170.71 170.71 170.71 170.71 0.2K
11:55 170.71 170.71 170.71 170.71 0.1K
11:56 170.71 170.71 170.71 170.71 0.1K
11:57 170.71 170.78 170.71 170.78 0.2K
11:58 170.78 170.78 170.78 170.78 0.1K
11:59 170.78 170.78 170.78 170.78 0.2K
12:00 170.78 170.78 170.78 170.78 0.0K
12:01 170.84 170.84 170.84 170.84 0.1K
12:02 170.84 170.84 170.84 170.84 0.1K
12:03 170.84 170.84 170.76 170.76 0.3K
12:04 170.76 170.76 170.76 170.76 0.0K
12:05 170.76 170.76 170.76 170.76 0.0K
12:06 170.76 170.76 170.76 170.76 0.0K
12:07 170.76 170.76 170.76 170.76 0.0K
12:08 170.76 170.76 170.58 170.58 0.7K
12:09 170.58 170.58 170.44 170.44 0.5K
12:10 170.44 170.46 170.44 170.46 0.6K
12:11 170.46 170.46 170.46 170.46 0.3K
12:12 170.46 170.46 170.46 170.46 0.1K
12:13 170.46 170.46 170.46 170.46 0.1K
12:14 170.46 170.46 170.46 170.46 0.1K
12:15 170.46 170.46 170.46 170.46 0.0K
12:16 170.46 170.46 170.46 170.46 0.0K
12:17 170.46 170.47 170.46 170.47 0.1K
12:18 170.47 170.61 170.47 170.61 0.5K
12:19 170.61 170.61 170.61 170.61 0.0K
12:20 170.61 170.61 170.61 170.61 0.0K
12:21 170.61 170.61 170.61 170.61 0.1K
12:22 170.61 170.61 170.61 170.61 0.0K
12:23 171.08 171.08 170.84 170.84 2.3K
12:24 170.84 170.84 170.59 170.61 1.1K
12:25 170.61 170.61 170.61 170.61 0.0K
12:26 170.61 170.61 170.61 170.61 0.0K
12:27 170.61 170.61 170.61 170.61 0.0K
12:28 170.61 170.61 170.61 170.61 0.0K
12:29 170.61 170.68 170.61 170.68 0.2K
12:30 170.68 170.68 170.68 170.68 0.0K
12:31 170.68 170.68 170.68 170.68 0.0K
12:32 170.68 170.68 170.62 170.62 0.2K
12:33 170.62 170.62 170.62 170.62 0.0K
12:34 170.62 170.63 170.62 170.63 0.1K
12:35 170.63 171.14 170.63 171.14 3.6K
12:36 171.14 171.14 171.14 171.14 0.0K
12:37 171.14 171.14 171.14 171.14 0.1K
12:38 171.14 171.14 171.05 171.05 0.7K
12:39 171.05 171.05 171.05 171.05 0.0K
12:40 171.05 171.05 171.05 171.05 0.0K
12:41 171.05 171.05 171.05 171.05 0.1K
12:42 171.05 171.12 171.05 171.12 0.5K
12:43 170.96 170.96 170.96 170.96 0.1K
12:44 170.96 171.11 170.96 171.11 0.3K
12:45 171.11 171.11 171.11 171.11 0.0K
12:46 171.11 171.11 171.11 171.11 0.1K
12:47 171.11 171.11 171.11 171.11 0.0K
12:48 171.11 171.11 171.11 171.11 0.1K
12:49 171.11 171.11 171.11 171.11 0.2K
12:50 171.11 171.11 171.11 171.11 0.2K
12:51 171.11 171.11 171.11 171.11 0.1K
12:52 171.11 171.11 171.11 171.11 0.1K
12:53 171.11 171.11 170.60 170.60 0.1K
12:54 170.60 170.60 170.60 170.60 0.0K
12:55 170.68 170.68 170.68 170.68 0.3K
12:56 170.68 170.68 170.61 170.61 0.1K
12:57 170.61 170.61 170.61 170.61 0.0K
12:58 170.61 170.61 170.61 170.61 0.0K
12:59 170.61 170.61 170.61 170.61 0.1K
13:00 170.61 170.61 170.61 170.61 0.1K
13:01 170.61 170.61 170.61 170.61 0.0K
13:02 170.61 170.61 170.61 170.61 0.0K
13:03 170.61 170.61 170.61 170.61 0.0K
13:04 170.61 170.61 170.61 170.61 0.0K
13:05 170.61 170.61 170.61 170.61 0.0K
13:06 170.61 170.61 170.61 170.61 0.0K
13:07 170.61 170.61 170.61 170.61 0.0K
13:08 170.61 170.61 170.61 170.61 0.0K
13:09 170.61 170.68 170.61 170.68 0.2K
13:10 170.68 170.68 170.68 170.68 0.0K
13:11 170.68 170.68 170.68 170.68 0.1K
13:12 170.68 170.68 170.68 170.68 0.0K
13:13 170.96 170.96 170.96 170.96 1.6K
13:14 171.14 171.14 171.14 171.14 0.5K
13:15 171.14 171.14 171.14 171.14 0.0K
13:16 171.14 171.14 171.14 171.14 0.3K
13:17 171.21 171.47 171.21 171.47 1.5K
13:18 171.47 171.50 171.47 171.50 0.4K
13:19 171.50 171.51 171.47 171.51 0.6K
13:20 171.66 171.66 171.66 171.66 0.3K
13:21 171.66 171.66 171.52 171.52 0.7K
13:22 171.52 171.52 171.52 171.52 0.0K
13:23 171.52 171.52 171.52 171.52 0.2K
13:24 171.52 171.52 171.52 171.52 0.2K
13:25 171.52 171.52 171.52 171.52 0.0K
13:26 171.52 171.52 171.52 171.52 0.0K
13:27 171.52 171.52 171.52 171.52 0.1K
13:28 171.52 171.52 171.52 171.52 0.0K
13:29 171.52 171.52 171.52 171.52 0.1K
13:30 171.52 171.61 171.52 171.61 0.3K
13:31 171.61 171.61 171.23 171.23 1.0K
13:32 171.23 171.23 171.23 171.23 0.0K
13:33 171.23 171.23 171.23 171.23 0.0K
13:34 171.23 171.23 171.23 171.23 0.0K
13:35 171.23 171.23 171.23 171.23 0.0K
13:36 171.23 171.23 171.23 171.23 0.0K
13:37 171.23 171.40 171.23 171.36 0.9K
13:38 171.36 171.38 171.36 171.38 1.5K
13:39 171.38 171.49 171.38 171.49 0.2K
13:40 171.49 171.49 171.49 171.49 0.1K
13:41 171.49 171.49 171.49 171.49 0.1K
13:42 171.49 171.49 171.49 171.49 0.0K
13:43 171.49 171.49 171.49 171.49 0.1K
13:44 171.49 171.49 171.49 171.49 0.1K
13:45 171.49 171.49 171.49 171.49 0.1K
13:46 171.49 171.49 171.49 171.49 0.0K
13:47 171.49 171.51 171.49 171.51 0.3K
13:48 171.51 171.58 171.51 171.58 0.2K
13:49 171.58 171.58 171.58 171.58 0.0K
13:50 171.58 171.58 171.58 171.58 0.4K
13:51 171.58 171.58 171.58 171.58 0.3K
13:52 171.58 171.58 171.36 171.36 0.2K
13:53 171.36 171.39 171.36 171.39 0.5K
13:54 171.39 171.39 171.39 171.39 0.0K
13:55 171.39 171.39 171.39 171.39 0.0K
13:56 171.39 171.39 171.34 171.34 0.5K
13:57 171.34 171.34 171.34 171.34 0.1K
13:58 171.34 171.34 171.34 171.34 0.0K
13:59 171.34 171.34 171.34 171.34 0.0K
14:00 171.34 171.34 171.34 171.34 0.1K
14:01 171.34 171.34 171.33 171.33 0.2K
14:02 171.33 171.33 171.33 171.33 0.0K
14:03 171.33 171.58 171.33 171.58 1.9K
14:04 171.69 171.88 171.69 171.88 1.2K
14:05 171.88 171.88 171.88 171.88 0.0K
14:06 171.88 171.96 171.88 171.96 0.1K
14:07 171.96 172.14 171.96 172.14 0.2K
14:08 172.14 172.15 172.14 172.15 0.2K
14:09 172.15 172.15 172.03 172.03 0.3K
14:10 172.03 172.03 172.03 172.03 0.0K
14:11 172.03 172.03 172.03 172.03 0.0K
14:12 172.03 172.03 172.03 172.03 0.1K
14:13 172.03 172.03 172.03 172.03 0.0K
14:14 172.03 172.03 172.03 172.03 0.1K
14:15 172.03 172.03 172.03 172.03 0.0K
14:16 172.03 172.03 172.03 172.03 0.0K
14:17 172.03 172.03 172.03 172.03 0.0K
14:18 172.03 172.03 172.03 172.03 0.0K
14:19 172.03 172.03 172.03 172.03 0.0K
14:20 172.03 172.03 172.03 172.03 0.0K
14:21 172.03 172.03 172.03 172.03 0.1K
14:22 172.03 172.03 172.03 172.03 0.0K
14:23 172.03 172.03 172.03 172.03 0.0K
14:24 172.03 172.03 172.03 172.03 0.0K
14:25 172.03 172.03 172.03 172.03 0.0K
14:26 172.03 172.22 172.03 172.22 0.2K
14:27 172.22 172.22 171.98 171.98 0.3K
14:28 171.98 171.98 171.85 171.85 0.5K
14:29 171.85 171.85 171.85 171.85 0.1K
14:30 171.85 171.85 171.85 171.85 0.0K
14:31 171.85 171.93 171.85 171.93 0.1K
14:32 171.93 171.93 171.76 171.76 0.4K
14:33 171.76 171.76 171.76 171.76 0.0K
14:34 171.76 171.76 171.76 171.76 0.1K
14:35 171.76 171.76 171.76 171.76 0.0K
14:36 171.76 171.76 171.76 171.76 0.0K
14:37 171.76 171.76 171.76 171.76 0.0K
14:38 171.76 171.86 171.76 171.86 0.4K
14:39 171.86 171.86 171.86 171.86 0.0K
14:40 171.86 171.86 171.86 171.86 0.1K
14:41 171.86 171.86 171.86 171.86 0.1K
14:42 171.86 171.86 171.61 171.61 0.9K
14:43 171.61 171.61 171.40 171.40 0.4K
14:44 171.40 171.40 171.40 171.40 0.1K
14:45 171.40 171.59 171.40 171.59 0.6K
14:46 171.59 171.59 171.59 171.59 0.0K
14:47 171.59 171.82 171.59 171.82 0.2K
14:48 171.82 171.82 171.60 171.60 1.6K
14:49 171.60 171.60 171.60 171.60 0.2K
14:50 171.60 171.60 171.60 171.60 0.0K
14:51 171.60 171.77 171.60 171.77 0.5K
14:52 171.77 171.77 171.77 171.77 0.0K
14:53 171.77 171.77 171.77 171.77 0.0K
14:54 171.77 171.77 171.77 171.77 0.0K
14:55 171.77 171.77 171.77 171.77 0.4K
14:56 171.77 171.77 171.77 171.77 0.4K
14:57 171.77 171.77 171.77 171.77 0.0K
14:58 171.77 171.77 171.77 171.77 0.5K
14:59 171.77 171.77 171.77 171.77 0.0K
15:00 171.77 171.77 171.77 171.77 0.0K
15:01 171.82 171.91 171.82 171.91 0.8K
15:02 171.91 171.91 171.91 171.91 0.1K
15:03 171.91 171.91 171.91 171.91 0.1K
15:04 171.91 171.91 171.91 171.91 0.1K
15:05 171.91 171.91 171.91 171.91 0.2K
15:06 171.91 171.91 171.91 171.91 0.0K
15:07 171.91 171.91 171.58 171.58 0.3K
15:08 171.58 171.64 171.58 171.64 0.2K
15:09 171.64 171.64 171.64 171.64 0.1K
15:10 171.61 171.61 171.61 171.61 0.7K
15:11 171.61 171.61 171.61 171.61 0.1K
15:12 171.61 171.61 171.61 171.61 0.2K
15:13 171.61 171.61 171.49 171.49 0.4K
15:14 171.49 171.63 171.49 171.63 0.4K
15:15 171.63 171.65 171.63 171.65 0.1K
15:16 171.65 171.65 171.65 171.65 0.1K
15:17 171.65 171.65 171.65 171.65 0.0K
15:18 171.65 171.65 171.65 171.65 0.3K
15:19 171.65 171.65 171.57 171.57 0.3K
15:20 171.57 171.57 171.57 171.57 0.0K
15:21 171.57 171.57 171.57 171.57 0.1K
15:22 171.98 171.98 171.98 171.98 0.3K
15:23 171.98 171.98 171.98 171.98 0.2K
15:24 171.98 171.98 171.98 171.98 0.2K
15:25 171.98 171.98 171.98 171.98 0.0K
15:26 172.25 172.25 172.25 172.25 0.6K
15:27 172.25 172.25 172.24 172.24 0.2K
15:28 172.24 172.24 172.24 172.24 0.0K
15:29 172.24 172.24 172.24 172.24 0.3K
15:30 172.24 172.24 172.24 172.24 0.4K
15:31 172.24 172.24 172.04 172.04 0.9K
15:32 171.93 171.93 171.93 171.93 0.4K
15:33 171.93 171.93 171.93 171.93 0.3K
15:34 171.93 171.93 171.93 171.93 0.4K
15:35 171.40 171.40 171.40 171.40 0.3K
15:36 171.40 171.40 171.40 171.40 0.1K
15:37 171.40 171.40 171.40 171.40 0.1K
15:38 171.40 171.40 171.40 171.40 0.0K
15:39 171.40 171.40 171.40 171.40 0.1K
15:40 171.40 171.40 171.40 171.40 0.3K
15:41 171.40 171.40 171.40 171.40 0.0K
15:42 171.40 171.40 171.40 171.40 0.1K
15:43 171.40 171.40 171.40 171.40 0.0K
15:44 171.40 171.40 171.40 171.40 0.2K
15:45 171.40 171.40 171.40 171.40 0.1K
15:46 171.40 171.42 171.25 171.25 2.0K
15:47 171.25 171.25 171.25 171.25 0.1K
15:48 171.25 171.25 171.11 171.11 0.8K
15:49 171.11 171.11 171.11 171.11 0.1K
15:50 170.95 170.95 170.95 170.95 1.0K
15:51 171.19 171.19 171.19 171.19 0.6K
15:52 171.19 171.19 171.19 171.19 0.3K
15:53 171.19 171.19 170.30 170.30 1.1K
15:54 170.30 170.30 170.28 170.28 2.7K
15:55 170.28 170.28 170.28 170.28 0.4K
15:56 170.82 171.20 170.82 170.91 7.5K
15:57 170.91 170.91 170.70 170.70 1.7K
15:58 170.70 170.70 170.70 170.70 0.7K
15:59 170.70 170.70 170.70 170.70 1.0K
16:00 170.58 170.74 170.43 170.60 31.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles