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
09:31 173.67 174.60 173.67 173.67 0.7K
09:32 173.67 173.67 173.67 173.67 0.0K
09:33 173.67 173.67 173.67 173.67 0.0K
09:34 173.67 173.67 173.67 173.67 0.3K
09:35 173.67 173.67 173.67 173.67 0.4K
09:36 173.67 173.67 173.67 173.67 0.1K
09:37 173.67 173.67 173.67 173.67 0.0K
09:38 173.67 174.43 173.67 174.43 1.2K
09:39 174.43 175.05 174.43 175.05 1.0K
09:40 175.05 175.05 175.05 175.05 0.3K
09:41 175.05 175.05 175.05 175.05 0.1K
09:42 175.05 175.05 175.05 175.05 0.0K
09:43 175.05 175.05 175.05 175.05 0.0K
09:44 175.05 175.05 175.05 175.05 0.0K
09:45 175.05 175.05 175.05 175.05 0.1K
09:46 175.05 175.05 175.05 175.05 0.1K
09:47 175.05 175.05 175.05 175.05 0.3K
09:48 175.05 175.05 175.05 175.05 0.1K
09:49 175.05 175.05 175.05 175.05 0.1K
09:50 175.05 175.05 174.61 174.61 0.8K
09:51 174.61 174.61 174.61 174.61 0.1K
09:52 174.61 174.61 174.61 174.61 0.0K
09:53 174.61 174.61 174.61 174.61 0.2K
09:54 174.61 174.61 174.61 174.61 0.1K
09:55 174.61 174.61 174.61 174.61 0.1K
09:56 174.61 174.61 174.61 174.61 0.1K
09:57 174.61 175.30 174.61 174.98 1.4K
09:58 174.98 175.31 174.98 175.31 1.0K
09:59 175.31 175.31 175.31 175.31 4.0K
10:00 175.31 175.31 175.31 175.31 0.3K
10:01 175.31 175.31 175.31 175.31 0.4K
10:02 175.31 175.31 175.31 175.31 0.0K
10:03 175.31 175.31 175.31 175.31 0.1K
10:04 175.31 175.31 175.31 175.31 0.1K
10:05 175.31 175.31 175.31 175.31 0.0K
10:06 175.31 175.31 175.31 175.31 0.2K
10:07 175.31 175.31 175.31 175.31 0.0K
10:08 175.31 175.31 175.31 175.31 0.6K
10:09 175.31 175.31 175.31 175.31 0.2K
10:10 175.31 176.80 175.31 176.54 7.2K
10:11 176.54 176.54 176.54 176.54 0.9K
10:12 176.54 176.80 176.54 176.80 0.5K
10:13 176.80 176.80 176.80 176.80 0.0K
10:14 176.80 176.80 176.80 176.80 0.0K
10:15 176.80 176.80 176.80 176.80 0.1K
10:16 176.80 176.80 176.80 176.80 0.0K
10:17 176.80 176.80 176.80 176.80 0.0K
10:18 176.40 176.40 176.40 176.40 0.1K
10:19 176.40 176.40 176.40 176.40 0.0K
10:20 176.40 176.40 176.40 176.40 0.0K
10:21 176.40 176.40 176.40 176.40 0.2K
10:22 176.40 176.40 176.40 176.40 0.0K
10:23 176.40 176.40 176.40 176.40 0.1K
10:24 176.40 176.40 176.40 176.40 0.0K
10:25 176.40 176.40 176.40 176.40 0.2K
10:26 176.40 176.44 176.40 176.44 0.3K
10:27 176.44 176.44 176.44 176.44 0.4K
10:28 176.44 176.44 176.44 176.44 0.7K
10:29 176.44 176.44 176.44 176.44 0.0K
10:30 176.44 176.44 176.44 176.44 0.3K
10:31 176.44 176.44 176.44 176.44 0.0K
10:32 176.44 176.44 176.44 176.44 0.0K
10:33 176.90 176.90 176.90 176.90 0.1K
10:34 176.90 176.90 176.90 176.90 0.0K
10:35 176.90 176.90 176.90 176.90 0.0K
10:36 176.90 176.90 176.90 176.90 0.0K
10:37 176.90 176.90 176.90 176.90 0.0K
10:38 176.90 176.90 176.90 176.90 0.2K
10:39 176.90 176.90 176.90 176.90 0.1K
10:40 176.90 176.90 176.90 176.90 0.4K
10:41 176.90 176.90 176.90 176.90 0.1K
10:42 176.90 176.90 176.90 176.90 0.0K
10:43 176.90 176.90 176.90 176.90 0.0K
10:44 176.90 176.90 176.90 176.90 0.0K
10:45 176.90 176.90 176.90 176.90 0.0K
10:46 177.40 177.40 177.40 177.40 0.6K
10:47 177.40 177.40 177.15 177.15 1.6K
10:48 177.15 177.15 177.15 177.15 0.0K
10:49 177.15 177.15 177.15 177.15 0.5K
10:50 177.15 177.15 176.90 176.90 0.4K
10:51 176.90 176.90 176.90 176.90 0.2K
10:52 176.90 176.90 176.90 176.90 0.0K
10:53 176.90 176.90 176.90 176.90 0.2K
10:54 176.90 176.90 176.90 176.90 0.1K
10:55 176.90 176.90 176.90 176.90 0.0K
10:56 176.90 176.90 176.90 176.90 0.0K
10:57 176.96 177.02 176.96 177.02 0.2K
10:58 177.00 177.00 177.00 177.00 1.5K
10:59 177.00 177.00 176.88 176.88 0.2K
11:00 176.88 176.88 176.88 176.88 0.1K
11:01 176.88 177.03 176.88 177.03 0.4K
11:02 177.03 177.03 177.03 177.03 0.2K
11:03 177.03 177.03 177.03 177.03 0.3K
11:04 177.03 177.04 177.03 177.04 0.4K
11:05 177.04 177.04 177.04 177.04 0.0K
11:06 176.69 176.69 176.12 176.12 3.9K
11:07 176.12 176.12 176.12 176.12 0.0K
11:08 176.12 176.12 176.12 176.12 0.1K
11:09 176.12 176.12 176.06 176.06 0.1K
11:10 176.06 176.06 176.06 176.06 0.0K
11:11 176.06 176.06 176.06 176.06 0.1K
11:12 176.06 176.06 176.06 176.06 0.0K
11:13 176.06 176.06 176.06 176.06 0.0K
11:14 176.06 176.06 176.06 176.06 0.1K
11:15 176.06 176.06 176.06 176.06 0.0K
11:16 176.06 176.06 176.06 176.06 0.0K
11:17 176.06 176.06 176.06 176.06 0.0K
11:18 176.06 176.06 176.06 176.06 0.0K
11:19 176.06 176.06 176.06 176.06 0.0K
11:20 176.06 176.06 176.06 176.06 0.0K
11:21 176.06 176.06 176.06 176.06 0.0K
11:22 176.06 176.06 176.06 176.06 0.1K
11:23 176.06 176.06 176.06 176.06 0.0K
11:24 176.06 176.06 176.06 176.06 0.1K
11:25 176.06 176.06 176.06 176.06 0.0K
11:26 176.06 176.06 176.06 176.06 0.0K
11:27 176.06 176.06 176.06 176.06 0.4K
11:28 176.06 176.06 175.57 175.57 1.1K
11:29 175.56 175.64 175.56 175.64 0.3K
11:30 175.64 175.64 175.63 175.63 1.3K
11:31 175.65 175.67 175.65 175.67 1.4K
11:32 175.67 175.67 175.67 175.67 0.1K
11:33 175.67 175.67 175.67 175.67 0.0K
11:34 175.67 175.67 175.67 175.67 0.0K
11:35 175.67 175.67 175.67 175.67 0.0K
11:36 175.67 175.67 175.67 175.67 0.2K
11:37 175.67 175.67 175.39 175.39 0.2K
11:38 175.39 175.39 175.37 175.37 1.7K
11:39 175.37 175.37 175.37 175.37 0.0K
11:40 175.37 175.37 175.37 175.37 0.1K
11:41 175.37 175.37 175.37 175.37 0.1K
11:42 175.37 175.37 175.37 175.37 0.1K
11:43 175.37 175.37 175.09 175.09 0.2K
11:44 175.09 175.09 175.09 175.09 0.0K
11:45 175.09 175.09 175.09 175.09 0.0K
11:46 175.10 175.10 175.10 175.10 0.3K
11:47 175.10 175.10 175.10 175.10 0.2K
11:48 175.10 175.10 175.10 175.10 0.1K
11:49 175.10 175.10 175.10 175.10 0.0K
11:50 175.10 175.10 175.10 175.10 0.0K
11:51 175.10 175.10 175.10 175.10 0.2K
11:52 175.10 175.10 175.10 175.10 0.0K
11:53 175.10 175.10 175.10 175.10 0.0K
11:54 175.10 175.10 175.10 175.10 0.0K
11:55 175.10 175.10 175.10 175.10 0.0K
11:56 174.51 174.51 174.51 174.51 0.7K
11:57 174.51 174.51 174.51 174.51 0.0K
11:58 174.51 174.51 174.51 174.51 0.0K
11:59 174.51 174.51 174.51 174.51 0.0K
12:00 174.51 174.51 174.51 174.51 0.1K
12:01 174.00 174.00 173.49 173.49 1.6K
12:02 173.52 173.52 173.52 173.52 0.6K
12:03 173.52 173.52 173.52 173.52 0.1K
12:04 173.52 173.52 173.52 173.52 0.0K
12:05 173.52 173.52 173.52 173.52 0.0K
12:06 173.52 173.52 173.52 173.52 0.1K
12:07 173.52 173.52 173.52 173.52 0.0K
12:08 173.52 173.52 173.52 173.52 0.1K
12:09 173.52 173.52 173.52 173.52 0.1K
12:10 173.52 173.52 173.52 173.52 0.2K
12:11 173.52 173.52 173.52 173.52 0.0K
12:12 173.52 173.52 173.52 173.52 0.0K
12:13 173.52 173.52 173.52 173.52 0.0K
12:14 173.52 173.52 173.52 173.52 0.1K
12:15 173.52 173.52 173.52 173.52 0.0K
12:16 173.52 173.52 173.52 173.52 0.0K
12:17 173.52 173.52 173.52 173.52 0.1K
12:18 174.06 174.06 174.06 174.06 0.4K
12:19 174.06 174.06 174.06 174.06 0.2K
12:20 174.06 174.06 174.06 174.06 0.4K
12:21 174.06 174.06 174.06 174.06 0.1K
12:22 174.06 174.06 174.06 174.06 0.0K
12:23 174.11 174.11 174.11 174.11 0.4K
12:24 174.11 174.11 174.11 174.11 0.0K
12:25 174.11 174.11 174.11 174.11 0.0K
12:26 174.11 174.11 174.11 174.11 0.1K
12:27 174.11 174.11 174.11 174.11 0.0K
12:28 174.11 174.11 174.11 174.11 0.1K
12:29 174.11 174.11 174.11 174.11 0.0K
12:30 174.11 174.11 174.11 174.11 0.0K
12:31 174.11 174.11 174.11 174.11 0.3K
12:32 174.22 174.22 174.22 174.22 0.4K
12:33 174.14 174.14 174.14 174.14 0.2K
12:34 174.14 174.43 174.14 174.43 0.1K
12:35 174.28 174.28 174.28 174.28 0.2K
12:36 174.28 174.28 174.28 174.28 0.0K
12:37 174.10 174.10 174.09 174.09 0.4K
12:38 174.09 174.09 174.09 174.09 0.0K
12:39 174.09 174.09 174.09 174.09 0.0K
12:40 174.09 174.09 174.09 174.09 0.0K
12:41 174.09 174.09 174.09 174.09 0.1K
12:42 174.09 174.09 174.09 174.09 0.1K
12:43 174.09 174.09 174.09 174.09 0.0K
12:44 174.09 174.09 174.09 174.09 0.0K
12:45 174.09 174.09 174.09 174.09 0.0K
12:46 174.09 174.16 174.09 174.16 0.2K
12:47 174.01 174.01 174.01 174.01 0.4K
12:48 174.01 174.01 174.01 174.01 0.0K
12:49 174.01 174.01 174.01 174.01 0.0K
12:50 174.01 174.01 174.01 174.01 0.1K
12:51 174.01 174.01 174.01 174.01 0.0K
12:52 174.01 174.01 174.01 174.01 0.0K
12:53 174.01 174.04 174.01 174.04 2.8K
12:54 173.85 173.85 173.85 173.85 0.1K
12:55 173.85 173.85 173.85 173.85 0.0K
12:56 173.85 173.87 173.85 173.87 0.2K
12:57 173.68 173.68 173.42 173.42 2.4K
12:58 173.22 173.22 173.22 173.22 0.1K
12:59 173.22 173.76 173.22 173.76 1.3K
13:00 173.76 173.76 173.76 173.76 0.4K
13:01 173.76 174.09 173.76 174.09 0.4K
13:02 174.09 174.24 174.09 174.24 0.5K
13:03 174.24 174.24 174.24 174.24 0.0K
13:04 174.24 174.24 174.24 174.24 0.0K
13:05 174.24 174.24 174.24 174.24 0.0K
13:06 174.24 174.24 174.09 174.09 1.3K
13:07 174.09 174.09 174.09 174.09 0.1K
13:08 174.09 174.09 174.09 174.09 0.0K
13:09 174.23 174.23 174.23 174.23 0.4K
13:10 174.23 174.23 174.23 174.23 0.2K
13:11 174.23 174.23 174.23 174.23 0.1K
13:12 174.23 174.23 174.23 174.23 0.5K
13:13 174.23 174.23 174.23 174.23 0.0K
13:14 174.23 174.23 174.23 174.23 0.0K
13:15 174.25 174.25 174.25 174.25 0.2K
13:16 174.25 174.25 174.25 174.25 0.1K
13:17 174.25 174.25 174.25 174.25 0.2K
13:18 174.25 174.25 174.25 174.25 0.0K
13:19 174.57 174.57 174.57 174.57 0.2K
13:20 174.57 174.57 174.57 174.57 0.1K
13:21 174.57 174.57 174.57 174.57 0.0K
13:22 174.57 174.57 174.57 174.57 0.0K
13:23 174.60 174.60 174.60 174.60 0.1K
13:24 174.60 174.60 174.60 174.60 0.0K
13:25 174.60 174.60 174.60 174.60 0.0K
13:26 174.60 174.60 174.60 174.60 0.0K
13:27 174.67 174.67 174.67 174.67 0.3K
13:28 174.67 174.67 174.67 174.67 0.0K
13:29 174.67 174.67 174.67 174.67 0.3K
13:30 174.67 174.67 174.67 174.67 0.0K
13:31 174.86 174.86 174.86 174.86 0.2K
13:32 174.86 174.86 174.86 174.86 0.5K
13:33 175.51 175.51 175.22 175.22 0.7K
13:34 175.22 175.22 175.22 175.22 20.4K
13:35 175.22 175.22 175.00 175.00 0.2K
13:36 175.00 175.00 175.00 175.00 0.2K
13:37 175.00 175.00 175.00 175.00 0.1K
13:38 175.00 175.00 175.00 175.00 0.1K
13:39 175.00 175.00 175.00 175.00 0.7K
13:40 175.00 175.00 175.00 175.00 0.0K
13:41 175.00 175.00 175.00 175.00 0.2K
13:42 175.00 175.00 175.00 175.00 0.1K
13:43 175.00 175.00 174.88 174.88 0.2K
13:44 174.88 174.88 174.88 174.88 0.5K
13:45 174.88 174.88 174.88 174.88 0.2K
13:46 174.88 175.24 174.88 175.24 0.2K
13:47 175.24 175.24 175.24 175.24 0.2K
13:48 175.24 175.24 175.24 175.24 0.0K
13:49 175.24 175.24 175.24 175.24 0.1K
13:50 175.24 175.24 175.24 175.24 0.1K
13:51 175.66 175.66 175.26 175.26 0.4K
13:52 175.26 175.26 175.26 175.26 0.0K
13:53 175.26 175.26 175.26 175.26 0.0K
13:54 175.26 175.26 175.26 175.26 0.0K
13:55 175.35 176.00 175.35 176.00 0.2K
13:56 176.00 176.00 176.00 176.00 0.1K
13:57 176.00 176.00 176.00 176.00 0.1K
13:58 176.00 176.00 176.00 176.00 0.0K
13:59 176.00 176.00 176.00 176.00 0.0K
14:00 176.00 176.00 175.32 175.32 0.2K
14:01 175.32 175.32 175.32 175.32 0.0K
14:02 175.32 175.48 175.32 175.48 0.2K
14:03 175.48 175.48 175.27 175.27 0.1K
14:04 175.27 175.27 175.27 175.27 0.1K
14:05 175.27 175.27 175.27 175.27 0.0K
14:06 175.27 175.80 175.27 175.48 0.3K
14:07 175.48 175.48 175.48 175.48 0.1K
14:08 175.48 175.51 175.47 175.51 0.2K
14:09 175.51 175.51 175.51 175.51 0.2K
14:10 175.51 175.51 175.51 175.51 0.0K
14:11 175.51 176.15 175.51 175.88 2.5K
14:12 175.88 175.88 175.72 175.72 1.1K
14:13 175.84 175.84 175.84 175.84 0.1K
14:14 175.84 175.84 175.84 175.84 0.0K
14:15 175.84 175.84 175.84 175.84 0.1K
14:16 175.84 175.84 175.84 175.84 0.1K
14:17 175.84 176.00 175.84 176.00 0.2K
14:18 176.00 176.00 176.00 176.00 0.1K
14:19 176.00 176.00 176.00 176.00 0.1K
14:20 176.00 176.00 175.70 175.70 0.2K
14:21 175.70 175.70 175.70 175.70 0.0K
14:22 175.90 175.90 175.89 175.89 20.1K
14:23 175.89 175.89 175.89 175.89 0.4K
14:24 175.89 176.01 175.89 176.01 0.1K
14:25 176.01 176.01 176.01 176.01 0.0K
14:26 176.01 176.01 176.01 176.01 0.0K
14:27 176.01 176.01 176.01 176.01 0.0K
14:28 175.80 175.80 175.80 175.80 0.1K
14:29 175.80 175.80 175.80 175.80 0.0K
14:30 175.80 175.80 175.80 175.80 0.0K
14:31 175.80 175.80 175.80 175.80 0.1K
14:32 175.80 176.00 175.80 176.00 0.4K
14:33 176.00 176.00 176.00 176.00 0.1K
14:34 176.00 176.00 176.00 176.00 0.1K
14:35 176.00 176.00 176.00 176.00 0.2K
14:36 176.00 176.00 176.00 176.00 0.0K
14:37 176.00 176.03 176.00 176.03 0.2K
14:38 176.03 176.03 175.97 175.97 0.3K
14:39 175.96 175.96 175.51 175.51 20.2K
14:40 175.51 175.53 175.51 175.53 0.2K
14:41 175.53 175.53 175.53 175.53 0.1K
14:42 175.53 175.53 175.53 175.53 0.0K
14:43 175.53 175.69 175.53 175.69 1.1K
14:44 175.64 175.64 175.64 175.64 3.8K
14:45 175.64 175.64 175.64 175.64 0.1K
14:46 175.64 175.64 175.55 175.55 0.1K
14:47 175.55 175.55 175.55 175.55 0.1K
14:48 175.50 175.50 175.50 175.50 0.2K
14:49 175.50 175.50 175.48 175.48 4.2K
14:50 175.48 175.48 175.48 175.48 0.2K
14:51 175.48 175.48 175.48 175.48 0.1K
14:52 175.48 175.78 175.48 175.76 13.6K
14:53 175.76 175.79 175.76 175.79 0.2K
14:54 175.79 175.79 175.60 175.60 2.5K
14:55 175.60 175.60 175.30 175.30 0.4K
14:56 175.30 175.30 174.89 174.89 0.5K
14:57 174.89 174.89 174.89 174.89 0.3K
14:58 174.75 174.75 174.75 174.75 0.3K
14:59 174.75 174.97 174.75 174.97 0.2K
15:00 174.73 174.73 174.73 174.73 1.6K
15:01 174.25 174.25 174.25 174.25 0.2K
15:02 174.78 174.78 174.78 174.78 2.0K
15:03 174.78 174.78 174.78 174.78 0.1K
15:04 174.78 174.78 174.78 174.78 0.0K
15:05 174.78 174.90 174.78 174.90 0.2K
15:06 174.90 174.90 174.90 174.90 0.2K
15:07 174.90 174.90 174.83 174.83 0.3K
15:08 174.83 174.83 174.83 174.83 0.1K
15:09 174.83 174.83 174.83 174.83 0.1K
15:10 174.83 174.87 174.83 174.87 0.8K
15:11 174.57 174.57 174.38 174.54 7.0K
15:12 174.54 174.54 174.49 174.49 4.0K
15:13 174.55 174.59 174.38 174.38 1.4K
15:14 174.38 174.38 174.15 174.35 3.9K
15:15 174.35 175.15 174.35 175.15 0.6K
15:16 175.15 175.15 175.15 175.15 0.1K
15:17 175.15 175.15 175.15 175.15 0.1K
15:18 175.15 175.15 175.10 175.10 0.4K
15:19 175.10 175.10 175.10 175.10 0.4K
15:20 175.10 175.10 175.10 175.10 0.0K
15:21 175.85 175.85 175.85 175.85 0.8K
15:22 175.85 175.85 175.85 175.85 0.1K
15:23 175.85 175.85 175.63 175.63 0.7K
15:24 175.63 175.63 175.63 175.63 0.1K
15:25 175.63 175.63 175.63 175.63 0.2K
15:26 175.63 175.63 175.63 175.63 0.1K
15:27 175.49 175.49 175.49 175.49 0.3K
15:28 175.49 175.49 175.48 175.48 0.5K
15:29 175.48 175.48 175.48 175.48 0.1K
15:30 175.48 175.48 175.48 175.48 0.2K
15:31 175.48 175.48 175.48 175.48 0.1K
15:32 175.48 175.48 175.48 175.48 0.2K
15:33 175.48 175.48 175.48 175.48 0.4K
15:34 175.48 176.25 175.48 176.25 0.7K
15:35 176.25 176.32 176.25 176.32 0.2K
15:36 176.32 176.32 176.32 176.32 0.2K
15:37 176.32 176.32 176.32 176.32 0.7K
15:38 176.32 176.49 176.32 176.49 0.4K
15:39 176.36 176.36 176.02 176.02 11.0K
15:40 176.02 176.02 176.02 176.02 0.1K
15:41 176.02 176.02 176.02 176.02 0.2K
15:42 176.02 176.02 175.54 175.54 1.0K
15:43 175.54 175.54 175.54 175.54 0.7K
15:44 175.54 175.54 175.54 175.54 0.2K
15:45 175.54 175.54 175.54 175.54 0.0K
15:46 175.54 175.54 175.54 175.54 0.2K
15:47 175.54 175.54 175.47 175.47 1.7K
15:48 175.47 175.47 175.47 175.47 0.1K
15:49 175.47 175.90 175.47 175.90 1.0K
15:50 175.90 175.90 175.90 175.90 0.1K
15:51 175.90 175.90 175.90 175.90 0.3K
15:52 175.90 176.39 175.90 176.02 2.5K
15:53 176.02 176.02 176.02 176.02 0.7K
15:54 176.02 176.02 175.65 175.65 1.2K
15:55 175.65 176.09 175.65 176.09 1.8K
15:56 176.09 176.31 176.09 176.09 1.4K
15:57 176.09 176.22 176.01 176.20 4.3K
15:58 176.20 176.20 176.01 176.01 1.4K
15:59 176.01 176.20 176.01 176.10 3.3K
16:00 176.10 176.21 176.10 176.16 29.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles