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
09:31 170.12 170.43 170.12 170.12 1.2K
09:32 170.12 170.12 170.12 170.12 0.0K
09:33 170.12 170.12 170.12 170.12 0.0K
09:34 170.12 170.12 170.12 170.12 0.0K
09:35 170.12 170.12 170.12 170.12 0.0K
09:36 170.12 170.12 170.12 170.12 0.0K
09:37 170.12 170.12 170.12 170.12 0.0K
09:38 170.12 170.12 170.12 170.12 0.0K
09:39 170.12 170.12 170.12 170.12 0.0K
09:40 170.12 170.12 170.12 170.12 0.2K
09:41 170.12 170.12 170.12 170.12 0.1K
09:42 170.12 170.12 170.12 170.12 0.0K
09:43 170.12 170.12 170.12 170.12 0.0K
09:44 170.12 170.12 170.12 170.12 0.0K
09:45 170.12 170.12 170.12 170.12 0.0K
09:46 170.12 170.12 170.12 170.12 0.0K
09:47 170.12 170.12 170.12 170.12 0.0K
09:48 170.12 170.12 170.12 170.12 0.0K
09:49 170.12 170.12 170.12 170.12 0.0K
09:50 170.12 170.12 170.12 170.12 0.1K
09:51 170.12 170.12 170.12 170.12 0.0K
09:52 170.12 170.12 170.12 170.12 0.0K
09:53 170.12 170.12 170.12 170.12 0.1K
09:54 170.12 170.12 170.12 170.12 0.0K
09:55 170.12 170.12 170.12 170.12 0.0K
09:56 170.12 170.12 170.12 170.12 0.0K
09:57 170.12 170.12 170.12 170.12 0.0K
09:58 170.12 170.12 170.12 170.12 0.0K
09:59 170.12 170.12 170.12 170.12 0.0K
10:00 170.12 170.12 170.12 170.12 0.0K
10:01 170.12 172.62 170.12 172.62 0.2K
10:02 172.61 172.70 172.61 172.70 1.9K
10:03 172.70 172.70 172.70 172.70 0.0K
10:04 172.70 172.70 172.70 172.70 0.1K
10:05 172.70 172.70 172.60 172.60 0.3K
10:06 172.60 172.60 172.60 172.60 0.1K
10:07 172.60 172.60 172.56 172.56 0.2K
10:08 172.56 172.56 172.56 172.56 0.2K
10:09 172.56 172.56 172.56 172.56 0.0K
10:10 172.56 172.56 172.56 172.56 0.1K
10:11 172.56 172.56 172.56 172.56 0.0K
10:12 172.56 172.56 172.56 172.56 0.5K
10:13 172.56 172.56 172.56 172.56 0.4K
10:14 172.56 172.56 172.56 172.56 0.0K
10:15 172.34 172.34 172.34 172.34 0.6K
10:16 172.34 172.34 172.34 172.34 0.1K
10:17 172.34 172.34 172.34 172.34 0.6K
10:18 172.41 172.41 172.41 172.41 0.3K
10:19 172.41 172.45 172.28 172.28 2.1K
10:20 172.28 172.28 172.28 172.28 0.1K
10:21 172.28 172.28 171.84 171.84 0.4K
10:22 171.84 171.95 171.84 171.95 0.3K
10:23 171.95 171.95 171.95 171.95 0.0K
10:24 171.95 171.95 171.95 171.95 0.1K
10:25 171.95 171.95 171.95 171.95 0.1K
10:26 171.95 171.95 171.95 171.95 0.0K
10:27 171.95 172.40 171.95 172.40 1.0K
10:28 172.40 172.40 172.40 172.40 0.1K
10:29 172.40 172.40 172.40 172.40 0.0K
10:30 172.40 172.40 172.40 172.40 0.2K
10:31 172.40 172.40 172.40 172.40 0.0K
10:32 172.40 172.40 172.40 172.40 0.0K
10:33 172.40 172.40 172.40 172.40 0.0K
10:34 172.40 172.40 172.40 172.40 0.1K
10:35 172.40 172.40 172.40 172.40 0.1K
10:36 172.40 172.40 172.40 172.40 0.0K
10:37 172.40 172.40 172.40 172.40 0.0K
10:38 172.40 172.40 172.40 172.40 0.0K
10:39 172.40 172.40 172.39 172.39 5.6K
10:40 172.39 172.39 172.39 172.39 0.4K
10:41 172.39 172.39 172.39 172.39 0.2K
10:42 172.39 172.39 172.39 172.39 0.1K
10:43 172.39 172.52 172.38 172.38 0.7K
10:44 172.38 172.38 172.38 172.38 0.1K
10:45 172.38 172.38 172.38 172.38 0.0K
10:46 172.38 172.38 172.38 172.38 0.0K
10:47 172.38 172.38 172.38 172.38 0.1K
10:48 172.38 172.53 172.38 172.53 0.2K
10:49 172.53 172.53 172.53 172.53 0.1K
10:50 172.53 172.53 172.53 172.53 0.1K
10:51 172.53 172.53 172.53 172.53 0.1K
10:52 172.53 172.53 172.53 172.53 0.1K
10:53 172.53 172.53 172.36 172.36 0.5K
10:54 172.36 172.36 172.36 172.36 0.3K
10:55 172.36 172.36 172.36 172.36 0.1K
10:56 172.36 172.36 172.36 172.36 0.2K
10:57 172.36 172.36 172.36 172.36 0.0K
10:58 172.36 172.36 172.36 172.36 0.0K
10:59 172.36 172.36 172.36 172.36 0.0K
11:00 172.36 172.36 172.36 172.36 0.1K
11:01 172.36 172.36 172.36 172.36 0.4K
11:02 171.97 171.97 171.97 171.97 1.0K
11:03 171.97 171.97 171.97 171.97 0.3K
11:04 172.05 172.05 172.05 172.05 0.6K
11:05 172.05 172.05 172.05 172.05 0.1K
11:06 172.05 172.05 172.05 172.05 0.0K
11:07 172.05 172.05 172.05 172.05 0.0K
11:08 172.05 172.05 172.05 172.05 0.0K
11:09 172.05 172.05 172.05 172.05 0.1K
11:10 172.05 172.05 172.05 172.05 0.0K
11:11 172.05 172.05 172.05 172.05 0.2K
11:12 172.05 172.05 172.05 172.05 0.1K
11:13 172.05 172.05 172.05 172.05 0.0K
11:14 172.05 172.05 172.05 172.05 0.1K
11:15 172.05 172.05 172.05 172.05 0.1K
11:16 172.05 172.05 172.05 172.05 0.1K
11:17 172.05 172.05 172.05 172.05 0.1K
11:18 172.05 172.05 172.05 172.05 0.1K
11:19 172.05 172.05 172.05 172.05 0.0K
11:20 172.05 172.05 172.05 172.05 0.0K
11:21 172.05 172.05 172.05 172.05 0.0K
11:22 172.05 172.05 172.05 172.05 0.0K
11:23 172.05 172.05 171.37 171.52 0.7K
11:24 171.52 171.52 171.52 171.52 0.2K
11:25 171.52 171.52 171.52 171.52 0.1K
11:26 171.49 171.49 171.49 171.49 0.2K
11:27 171.49 171.49 171.49 171.49 0.2K
11:28 171.49 171.49 171.49 171.49 0.0K
11:29 171.49 171.49 171.49 171.49 0.0K
11:30 171.49 171.49 171.49 171.49 0.1K
11:31 171.49 171.49 171.49 171.49 0.0K
11:32 171.49 171.49 171.49 171.49 0.0K
11:33 171.49 171.49 171.49 171.49 0.0K
11:34 171.49 171.49 171.49 171.49 0.0K
11:35 171.49 171.49 171.49 171.49 0.0K
11:36 171.49 171.49 171.29 171.29 0.6K
11:37 171.29 171.29 171.29 171.29 0.1K
11:38 171.73 171.73 171.73 171.73 0.7K
11:39 171.73 171.73 171.73 171.73 0.2K
11:40 171.73 171.73 171.73 171.73 0.0K
11:41 171.73 171.73 171.73 171.73 0.0K
11:42 171.73 171.73 171.73 171.73 0.0K
11:43 171.73 171.73 171.73 171.73 0.0K
11:44 171.73 171.73 171.73 171.73 0.0K
11:45 171.73 171.73 171.73 171.73 0.1K
11:46 171.73 171.73 171.73 171.73 0.0K
11:47 171.73 171.73 171.73 171.73 0.1K
11:48 171.73 171.73 171.73 171.73 0.0K
11:49 171.73 171.73 171.73 171.73 0.0K
11:50 171.73 171.73 171.73 171.73 0.1K
11:51 171.73 171.73 171.73 171.73 0.0K
11:52 171.73 171.73 171.73 171.73 0.0K
11:53 171.58 171.58 171.58 171.58 0.1K
11:54 171.58 171.58 171.58 171.58 0.1K
11:55 171.58 171.58 171.58 171.58 0.0K
11:56 171.58 171.58 171.58 171.58 0.0K
11:57 171.58 171.58 171.58 171.58 0.1K
11:58 171.58 171.58 171.58 171.58 0.7K
11:59 171.84 171.84 171.84 171.84 0.1K
12:00 171.84 171.84 171.84 171.84 0.1K
12:01 171.84 171.84 171.84 171.84 0.4K
12:02 172.15 172.15 172.15 172.15 0.1K
12:03 172.15 172.15 172.15 172.15 0.1K
12:04 172.15 172.15 172.15 172.15 0.0K
12:05 172.15 172.15 172.15 172.15 0.0K
12:06 172.15 172.15 172.15 172.15 0.0K
12:07 172.15 172.15 172.15 172.15 0.0K
12:08 172.15 172.15 172.15 172.15 0.3K
12:09 172.15 172.15 172.15 172.15 0.0K
12:10 172.15 172.15 172.15 172.15 0.0K
12:11 172.15 172.15 172.15 172.15 0.0K
12:12 172.15 172.15 172.15 172.15 0.1K
12:13 172.15 172.15 172.15 172.15 0.1K
12:14 172.15 172.15 172.15 172.15 0.0K
12:15 172.15 172.15 172.12 172.12 0.2K
12:16 172.12 172.12 172.12 172.12 0.0K
12:17 172.12 172.17 172.12 172.17 0.1K
12:18 172.17 172.17 172.17 172.17 0.0K
12:19 172.17 172.17 172.17 172.17 0.2K
12:20 172.17 172.44 172.17 172.44 0.1K
12:21 172.44 172.66 172.44 172.58 0.8K
12:22 172.58 172.58 172.44 172.44 0.4K
12:23 172.47 172.47 172.47 172.47 0.1K
12:24 172.47 172.47 172.47 172.47 0.2K
12:25 172.47 172.47 172.47 172.47 0.0K
12:26 172.47 172.47 172.47 172.47 0.0K
12:27 172.33 172.33 172.33 172.33 0.7K
12:28 172.33 172.33 172.33 172.33 0.3K
12:29 172.33 172.33 172.33 172.33 0.2K
12:30 172.33 172.33 172.33 172.33 0.1K
12:31 172.33 172.33 172.33 172.33 0.0K
12:32 172.33 172.33 172.33 172.33 0.2K
12:33 172.33 172.33 172.33 172.33 0.0K
12:34 172.33 172.33 172.33 172.33 0.0K
12:35 172.33 172.33 172.33 172.33 0.0K
12:36 172.33 172.33 172.33 172.33 0.1K
12:37 172.33 172.33 172.33 172.33 0.0K
12:38 172.33 172.33 172.33 172.33 0.0K
12:39 172.33 172.33 172.33 172.33 0.0K
12:40 172.33 172.33 172.33 172.33 0.4K
12:41 172.33 172.33 172.33 172.33 0.4K
12:42 172.33 172.33 172.33 172.33 0.1K
12:43 172.33 172.33 172.33 172.33 0.0K
12:44 172.33 172.33 172.33 172.33 0.3K
12:45 172.33 172.33 172.33 172.33 0.0K
12:46 172.33 172.33 172.33 172.33 0.3K
12:47 172.33 172.33 172.33 172.33 0.1K
12:48 172.50 172.50 172.50 172.50 0.3K
12:49 172.71 172.71 172.71 172.71 0.4K
12:50 172.71 172.71 172.71 172.71 0.1K
12:51 172.71 172.71 172.71 172.71 0.1K
12:52 172.71 172.71 172.71 172.71 0.2K
12:53 172.71 172.71 172.71 172.71 0.0K
12:54 172.71 172.71 172.71 172.71 0.0K
12:55 172.71 172.71 172.71 172.71 0.0K
12:56 172.71 172.71 172.71 172.71 0.1K
12:57 172.71 172.71 172.71 172.71 0.1K
12:58 172.71 172.71 172.71 172.71 0.0K
12:59 172.71 172.71 172.71 172.71 0.0K
13:00 172.71 172.71 172.71 172.71 0.0K
13:01 172.71 172.71 172.71 172.71 0.0K
13:02 172.71 172.71 172.71 172.71 0.2K
13:03 172.71 172.71 172.71 172.71 0.2K
13:04 172.71 172.71 172.71 172.71 0.0K
13:05 172.71 172.71 172.71 172.71 0.1K
13:06 172.71 172.71 172.71 172.71 0.0K
13:07 172.71 172.71 172.71 172.71 0.2K
13:08 172.71 172.71 172.71 172.71 0.6K
13:09 172.71 172.71 172.70 172.70 1.1K
13:10 172.70 172.70 172.47 172.47 0.4K
13:11 172.47 172.47 172.47 172.47 0.1K
13:12 172.47 172.47 172.47 172.47 0.3K
13:13 172.47 172.47 172.47 172.47 0.3K
13:14 172.94 172.94 172.94 172.94 0.1K
13:15 172.94 172.94 172.94 172.94 0.0K
13:16 172.94 172.94 172.94 172.94 0.0K
13:17 172.94 172.94 172.94 172.94 0.0K
13:18 172.94 172.94 172.94 172.94 0.0K
13:19 172.94 172.94 172.94 172.94 0.0K
13:20 172.94 172.94 172.94 172.94 0.0K
13:21 172.94 172.94 172.94 172.94 0.2K
13:22 172.61 172.61 172.61 172.61 0.2K
13:23 172.61 172.61 172.61 172.61 0.0K
13:24 172.61 172.61 172.61 172.61 0.0K
13:25 172.61 172.61 172.61 172.61 0.3K
13:26 172.61 172.61 172.61 172.61 0.0K
13:27 172.61 172.61 172.61 172.61 0.0K
13:28 172.61 172.61 172.61 172.61 0.0K
13:29 172.61 172.61 172.61 172.61 0.0K
13:30 172.61 172.61 172.61 172.61 0.3K
13:31 172.61 173.07 172.61 173.07 0.1K
13:32 173.07 173.07 173.07 173.07 0.2K
13:33 173.07 173.07 173.07 173.07 0.4K
13:34 173.07 173.07 173.07 173.07 0.1K
13:35 173.07 173.07 173.07 173.07 0.1K
13:36 173.07 173.07 173.07 173.07 0.0K
13:37 173.07 173.07 173.07 173.07 0.1K
13:38 173.07 173.07 173.07 173.07 0.1K
13:39 173.07 173.07 173.07 173.07 0.1K
13:40 173.07 173.07 172.93 172.93 0.2K
13:41 172.93 172.93 172.93 172.93 0.1K
13:42 172.93 172.93 172.93 172.93 0.0K
13:43 172.93 172.93 172.93 172.93 0.0K
13:44 172.93 172.93 172.72 172.72 0.2K
13:45 172.72 172.72 172.72 172.72 0.2K
13:46 172.72 172.72 172.72 172.72 0.0K
13:47 172.82 172.82 172.82 172.82 0.2K
13:48 172.82 172.82 172.82 172.82 0.1K
13:49 172.82 172.82 172.82 172.82 0.7K
13:50 172.82 172.82 172.82 172.82 0.0K
13:51 172.82 172.82 172.82 172.82 0.0K
13:52 172.82 172.82 172.82 172.82 0.0K
13:53 172.82 172.82 172.82 172.82 0.1K
13:54 172.82 172.82 172.82 172.82 0.0K
13:55 172.82 172.82 172.82 172.82 0.0K
13:56 172.82 172.82 172.82 172.82 0.1K
13:57 172.82 173.29 172.82 173.29 0.3K
13:58 173.29 173.29 173.29 173.29 0.0K
13:59 173.29 173.29 173.29 173.29 0.1K
14:00 173.29 173.29 173.29 173.29 0.2K
14:01 173.29 173.47 173.21 173.47 6.8K
14:02 173.47 173.47 173.47 173.47 0.9K
14:03 174.01 174.01 174.01 174.01 0.3K
14:04 174.01 174.01 173.90 173.90 0.1K
14:05 173.90 173.90 173.90 173.90 0.0K
14:06 173.90 173.90 173.88 173.88 0.2K
14:07 173.88 173.88 173.88 173.88 0.3K
14:08 173.88 173.88 173.88 173.88 0.1K
14:09 173.88 173.88 173.88 173.88 0.0K
14:10 174.07 174.07 174.07 174.07 0.3K
14:11 174.07 174.07 174.07 174.07 0.6K
14:12 174.07 174.07 174.07 174.07 0.2K
14:13 174.15 174.15 174.15 174.15 0.1K
14:14 174.15 174.15 174.15 174.15 0.1K
14:15 174.15 174.15 174.15 174.15 0.1K
14:16 174.15 174.15 174.15 174.15 0.0K
14:17 174.15 174.15 174.15 174.15 0.1K
14:18 174.15 174.15 174.15 174.15 0.0K
14:19 174.15 174.15 174.15 174.15 0.0K
14:20 174.15 174.15 174.15 174.15 0.4K
14:21 174.15 174.15 174.15 174.15 0.3K
14:22 174.15 174.15 174.15 174.15 0.1K
14:23 174.15 174.15 174.15 174.15 0.0K
14:24 174.15 174.15 174.15 174.15 0.1K
14:25 174.15 174.15 174.15 174.15 0.3K
14:26 174.15 174.15 174.15 174.15 0.0K
14:27 174.15 174.15 174.15 174.15 0.1K
14:28 174.15 174.15 174.15 174.15 0.0K
14:29 174.15 174.15 174.15 174.15 0.0K
14:30 174.15 174.15 174.15 174.15 0.0K
14:31 174.15 174.15 174.15 174.15 0.1K
14:32 174.15 174.15 173.82 173.82 0.4K
14:33 173.97 173.97 173.97 173.97 0.1K
14:34 173.97 173.97 173.97 173.97 0.1K
14:35 173.97 173.97 173.97 173.97 0.0K
14:36 173.97 173.97 173.97 173.97 0.1K
14:37 173.97 173.97 173.81 173.81 0.1K
14:38 173.94 173.94 173.94 173.94 0.6K
14:39 173.92 173.92 173.92 173.92 0.3K
14:40 173.92 173.92 173.92 173.92 0.2K
14:41 173.92 173.92 173.92 173.92 0.0K
14:42 173.92 173.92 173.92 173.92 0.1K
14:43 173.92 173.92 173.92 173.92 0.0K
14:44 173.92 173.92 173.92 173.92 0.0K
14:45 173.92 173.92 173.92 173.92 0.0K
14:46 173.92 173.92 173.92 173.92 0.1K
14:47 173.92 174.04 173.92 174.04 0.2K
14:48 174.04 174.04 174.04 174.04 0.0K
14:49 174.04 174.04 174.04 174.04 0.3K
14:50 174.04 174.04 174.03 174.03 0.3K
14:51 174.03 174.03 174.03 174.03 0.3K
14:52 174.03 174.03 174.03 174.03 0.0K
14:53 174.03 174.03 174.03 174.03 0.2K
14:54 174.03 174.03 174.03 174.03 0.0K
14:55 174.03 174.35 174.03 174.35 1.9K
14:56 174.35 174.35 174.35 174.35 0.1K
14:57 174.35 174.35 174.35 174.35 0.1K
14:58 174.35 174.35 174.35 174.35 2.8K
14:59 174.35 174.35 174.35 174.35 0.5K
15:00 174.35 174.35 174.04 174.04 0.5K
15:01 174.04 174.04 174.04 174.04 0.1K
15:02 174.04 174.04 174.00 174.00 0.4K
15:03 174.00 174.00 174.00 174.00 0.0K
15:04 174.00 174.19 174.00 174.19 0.4K
15:05 174.19 174.19 174.19 174.19 0.1K
15:06 174.19 174.19 174.19 174.19 0.0K
15:07 174.19 174.19 174.19 174.19 0.0K
15:08 174.19 174.19 174.19 174.19 0.0K
15:09 174.33 174.33 174.33 174.33 0.1K
15:10 174.33 174.33 174.33 174.33 0.0K
15:11 174.33 174.33 174.33 174.33 0.0K
15:12 174.33 174.33 174.33 174.33 0.0K
15:13 174.33 174.33 174.33 174.33 0.0K
15:14 174.33 174.33 174.33 174.33 0.0K
15:15 174.33 174.33 174.32 174.32 1.7K
15:16 174.42 174.42 174.42 174.42 0.5K
15:17 174.42 174.42 174.00 174.00 1.1K
15:18 174.00 174.00 173.71 173.71 0.3K
15:19 173.71 174.23 173.71 174.23 1.2K
15:20 174.23 174.23 173.97 173.97 0.5K
15:21 173.97 173.97 173.97 173.97 0.0K
15:22 173.97 173.97 173.97 173.97 0.2K
15:23 173.97 173.97 173.97 173.97 0.0K
15:24 173.80 173.80 173.80 173.80 0.1K
15:25 173.80 173.80 173.80 173.80 0.1K
15:26 173.80 173.80 173.80 173.80 0.0K
15:27 173.80 173.80 173.80 173.80 0.6K
15:28 173.80 174.26 173.80 174.26 0.2K
15:29 174.26 174.26 174.26 174.26 0.1K
15:30 174.26 174.26 174.26 174.26 0.1K
15:31 174.26 174.33 174.18 174.33 0.8K
15:32 174.33 174.33 174.33 174.33 0.0K
15:33 174.33 174.33 174.33 174.33 0.0K
15:34 174.33 174.33 174.33 174.33 0.9K
15:35 174.33 174.33 174.33 174.33 0.2K
15:36 174.33 174.33 174.33 174.33 0.0K
15:37 174.33 174.33 174.33 174.33 0.0K
15:38 174.33 174.33 174.33 174.33 0.0K
15:39 174.33 174.33 174.09 174.09 0.2K
15:40 174.09 174.23 174.09 174.23 0.8K
15:41 174.23 174.23 174.23 174.23 0.2K
15:42 174.23 174.23 174.23 174.23 0.0K
15:43 174.23 174.23 174.23 174.23 0.7K
15:44 174.23 174.23 174.23 174.23 0.0K
15:45 174.23 174.23 174.23 174.23 0.0K
15:46 174.23 174.34 174.23 174.34 0.3K
15:47 174.34 174.34 174.16 174.16 0.9K
15:48 174.16 174.16 174.16 174.16 0.9K
15:49 174.16 174.16 174.16 174.16 0.1K
15:50 174.16 174.16 174.16 174.16 0.1K
15:51 174.16 174.16 174.16 174.16 0.4K
15:52 174.16 174.18 173.94 173.94 2.0K
15:53 173.94 173.94 173.94 173.94 0.3K
15:54 173.94 173.94 173.94 173.94 0.2K
15:55 173.94 174.64 173.94 174.64 1.6K
15:56 174.64 174.64 174.64 174.64 0.7K
15:57 174.64 174.64 174.64 174.64 0.1K
15:58 174.64 174.64 174.64 174.64 0.4K
15:59 174.64 174.64 174.21 174.21 1.4K
16:00 174.21 174.74 174.21 174.43 41.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles