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
09:31 174.73 176.56 174.73 174.73 2.3K
09:32 174.73 174.73 174.73 174.73 0.1K
09:33 174.73 174.73 174.35 174.35 0.5K
09:34 174.35 174.35 174.35 174.35 0.1K
09:35 174.35 174.35 174.35 174.35 0.0K
09:36 174.30 174.30 174.30 174.30 0.2K
09:37 174.30 175.37 174.30 175.20 0.7K
09:38 175.20 175.20 175.20 175.20 0.1K
09:39 175.20 175.20 175.20 175.20 0.0K
09:40 175.20 175.20 175.20 175.20 0.1K
09:41 175.20 175.20 174.58 175.03 0.9K
09:42 175.03 175.03 175.03 175.03 0.3K
09:43 175.03 175.03 175.03 175.03 0.1K
09:44 175.03 175.03 175.03 175.03 0.1K
09:45 175.03 175.04 175.03 175.04 0.3K
09:46 175.04 175.04 175.04 175.04 0.0K
09:47 175.04 175.04 175.04 175.04 0.0K
09:48 175.04 175.52 175.04 175.52 0.3K
09:49 175.52 175.52 174.72 174.72 0.3K
09:50 174.72 174.72 174.72 174.72 0.1K
09:51 174.72 174.72 174.72 174.72 0.2K
09:52 174.72 174.72 174.72 174.72 0.0K
09:53 174.72 174.72 174.58 174.58 0.2K
09:54 174.58 174.58 174.58 174.58 0.1K
09:55 174.58 174.71 174.58 174.71 0.1K
09:56 174.71 174.71 174.71 174.71 0.0K
09:57 174.71 174.71 174.71 174.71 0.2K
09:58 174.71 174.71 174.71 174.71 0.0K
09:59 174.71 174.71 174.71 174.71 0.0K
10:00 174.82 175.03 174.82 175.03 0.5K
10:01 175.03 175.03 174.82 174.82 0.1K
10:02 174.82 174.82 174.82 174.82 0.2K
10:03 174.82 174.82 174.82 174.82 0.2K
10:04 174.82 174.82 174.82 174.82 0.2K
10:05 174.82 175.50 174.82 175.50 0.3K
10:06 175.50 175.50 175.50 175.50 0.1K
10:07 175.50 175.50 174.64 174.64 0.3K
10:08 174.64 174.64 174.64 174.64 0.0K
10:09 174.64 174.64 174.64 174.64 0.0K
10:10 174.65 174.65 174.65 174.65 0.7K
10:11 174.65 174.65 174.65 174.65 0.1K
10:12 174.65 174.65 174.65 174.65 0.1K
10:13 174.65 174.65 174.65 174.65 0.0K
10:14 174.65 174.65 174.65 174.65 0.2K
10:15 174.65 174.65 174.65 174.65 0.4K
10:16 174.65 174.72 174.65 174.72 0.3K
10:17 174.72 174.72 174.72 174.72 0.0K
10:18 174.72 174.72 174.14 174.14 0.3K
10:19 174.14 174.14 174.14 174.14 0.0K
10:20 174.14 174.14 174.14 174.14 0.2K
10:21 174.72 174.72 174.72 174.72 0.7K
10:22 174.72 174.72 174.72 174.72 0.0K
10:23 174.72 174.72 174.72 174.72 0.0K
10:24 174.72 174.72 174.72 174.72 0.0K
10:25 174.72 174.72 174.27 174.61 1.4K
10:26 174.61 174.61 174.61 174.61 0.3K
10:27 174.61 174.61 174.61 174.61 0.2K
10:28 174.61 174.61 174.61 174.61 0.0K
10:29 174.61 174.61 174.61 174.61 0.0K
10:30 174.97 175.20 174.97 175.20 0.5K
10:31 175.20 175.20 175.02 175.02 0.1K
10:32 175.02 175.02 175.02 175.02 0.1K
10:33 175.02 175.02 175.02 175.02 0.2K
10:34 175.02 175.02 175.02 175.02 0.2K
10:35 175.02 175.02 175.02 175.02 0.0K
10:36 175.02 175.02 175.02 175.02 0.0K
10:37 175.02 175.47 175.02 175.47 0.8K
10:38 175.47 175.47 175.47 175.47 0.4K
10:39 175.47 175.47 175.47 175.47 0.6K
10:40 175.47 175.47 174.88 174.98 0.5K
10:41 174.98 174.98 174.98 174.98 0.1K
10:42 174.98 174.98 174.98 174.98 0.1K
10:43 174.98 174.98 174.98 174.98 0.1K
10:44 174.98 174.98 174.98 174.98 0.0K
10:45 174.98 174.98 174.98 174.98 0.0K
10:46 174.98 174.98 174.98 174.98 0.1K
10:47 174.98 174.98 174.98 174.98 0.0K
10:48 174.98 174.98 174.98 174.98 0.0K
10:49 174.98 175.57 174.98 175.57 0.8K
10:50 175.57 175.57 175.57 175.57 0.2K
10:51 175.57 175.57 175.57 175.57 0.0K
10:52 175.57 175.57 175.57 175.57 0.0K
10:53 175.57 175.57 175.57 175.57 0.3K
10:54 175.57 175.57 175.57 175.57 0.0K
10:55 175.57 175.57 175.57 175.57 0.0K
10:56 175.57 175.90 175.57 175.90 0.4K
10:57 175.90 175.90 175.90 175.90 0.3K
10:58 175.90 175.90 175.90 175.90 0.1K
10:59 175.90 175.90 175.90 175.90 0.0K
11:00 175.90 176.07 175.90 176.07 0.3K
11:01 176.07 176.07 176.07 176.07 0.4K
11:02 176.07 176.07 176.07 176.07 0.0K
11:03 176.07 176.07 175.96 175.96 0.8K
11:04 175.96 175.96 175.96 175.96 0.0K
11:05 175.96 175.96 175.96 175.96 0.0K
11:06 175.96 175.96 175.96 175.96 0.0K
11:07 175.96 175.96 175.96 175.96 0.1K
11:08 176.04 176.04 176.04 176.04 0.2K
11:09 176.04 176.04 176.04 176.04 0.0K
11:10 176.04 176.04 176.04 176.04 0.1K
11:11 176.04 176.04 176.04 176.04 0.0K
11:12 176.04 176.04 176.04 176.04 0.0K
11:13 176.04 176.04 176.04 176.04 0.0K
11:14 176.00 176.00 176.00 176.00 0.2K
11:15 176.01 176.01 176.01 176.01 0.5K
11:16 176.01 176.01 176.01 176.01 0.0K
11:17 176.01 176.01 176.01 176.01 0.1K
11:18 176.01 176.01 176.01 176.01 0.1K
11:19 176.01 176.01 176.01 176.01 0.0K
11:20 176.01 176.01 175.79 175.79 0.1K
11:21 175.79 175.79 175.79 175.79 0.1K
11:22 175.79 175.79 175.79 175.79 0.1K
11:23 175.79 175.79 175.79 175.79 0.0K
11:24 175.79 175.79 175.79 175.79 0.0K
11:25 175.79 175.79 175.79 175.79 0.1K
11:26 175.79 175.79 175.68 175.68 0.6K
11:27 175.68 175.68 175.68 175.68 0.1K
11:28 175.68 175.68 175.68 175.68 0.1K
11:29 175.68 175.68 175.68 175.68 0.0K
11:30 175.68 175.68 175.68 175.68 0.0K
11:31 175.68 175.68 175.68 175.68 0.0K
11:32 175.68 175.68 175.68 175.68 0.1K
11:33 175.75 175.75 175.49 175.49 1.0K
11:34 175.49 175.49 175.44 175.44 0.3K
11:35 175.44 175.44 175.44 175.44 0.2K
11:36 175.44 175.44 175.31 175.31 0.3K
11:37 175.31 175.31 175.31 175.31 0.4K
11:38 175.31 175.31 175.04 175.04 1.1K
11:39 175.04 175.04 175.04 175.04 0.1K
11:40 175.04 175.04 175.04 175.04 0.1K
11:41 175.04 175.04 175.04 175.04 0.0K
11:42 175.04 175.04 175.04 175.04 0.2K
11:43 175.04 175.04 175.04 175.04 0.1K
11:44 175.04 175.04 175.04 175.04 0.3K
11:45 175.04 175.04 174.41 174.41 1.1K
11:46 174.41 174.41 173.90 173.90 1.5K
11:47 173.90 173.94 173.90 173.93 1.7K
11:48 173.93 173.93 173.93 173.93 0.5K
11:49 173.93 173.93 173.93 173.93 0.2K
11:50 173.93 173.93 173.93 173.93 0.1K
11:51 173.93 173.93 173.93 173.93 0.2K
11:52 173.93 173.93 173.93 173.93 0.0K
11:53 173.93 173.93 173.93 173.93 0.0K
11:54 173.93 173.93 173.93 173.93 0.0K
11:55 173.93 173.93 173.93 173.93 0.0K
11:56 173.93 173.93 173.93 173.93 0.1K
11:57 174.29 174.29 174.29 174.29 0.3K
11:58 174.00 174.00 173.63 173.81 2.6K
11:59 173.81 173.81 173.38 173.38 3.2K
12:00 173.38 173.38 172.92 172.92 8.3K
12:01 172.92 173.00 172.74 172.74 7.1K
12:02 172.74 172.99 172.58 172.58 15.6K
12:03 172.60 172.65 172.52 172.58 4.7K
12:04 172.52 172.88 172.52 172.88 7.2K
12:05 172.69 172.69 172.60 172.60 2.9K
12:06 172.65 172.69 172.64 172.69 2.1K
12:07 172.69 172.69 172.59 172.59 0.7K
12:08 172.59 172.59 172.59 172.59 0.0K
12:09 172.59 173.05 172.59 172.85 5.0K
12:10 172.79 172.79 172.74 172.75 3.5K
12:11 172.72 172.72 172.67 172.67 6.1K
12:12 172.58 172.58 172.45 172.46 5.3K
12:13 172.45 172.51 172.24 172.24 10.5K
12:14 172.19 172.38 172.19 172.23 6.6K
12:15 172.21 172.23 172.12 172.12 10.0K
12:16 172.29 173.22 172.28 173.22 5.9K
12:17 172.98 172.98 172.98 172.98 1.3K
12:18 172.98 172.98 172.98 172.98 0.1K
12:19 172.98 173.05 172.98 173.05 0.2K
12:20 173.05 173.05 173.05 173.05 0.4K
12:21 173.05 173.05 173.05 173.05 0.1K
12:22 173.05 173.05 172.80 172.80 0.4K
12:23 172.58 172.58 172.58 172.58 0.5K
12:24 172.58 172.58 172.58 172.58 0.2K
12:25 172.58 172.58 172.24 172.24 1.1K
12:26 172.24 172.61 172.24 172.61 0.5K
12:27 172.61 172.61 172.61 172.61 0.0K
12:28 172.61 172.61 172.41 172.41 0.4K
12:29 172.41 172.67 172.41 172.67 0.5K
12:30 172.67 172.67 172.67 172.67 0.0K
12:31 172.67 172.73 172.67 172.73 0.3K
12:32 172.73 172.73 172.68 172.68 0.1K
12:33 172.68 172.77 172.68 172.77 0.2K
12:34 172.77 172.77 172.77 172.77 0.1K
12:35 172.78 172.78 172.78 172.78 0.1K
12:36 172.78 172.78 172.60 172.60 2.1K
12:37 172.60 172.60 172.60 172.60 0.0K
12:38 172.60 172.60 172.60 172.60 0.3K
12:39 172.48 172.48 172.48 172.48 0.1K
12:40 172.48 172.48 172.48 172.48 0.2K
12:41 172.48 172.48 172.48 172.48 0.0K
12:42 172.48 172.49 172.48 172.49 0.2K
12:43 172.49 172.57 172.49 172.57 1.5K
12:44 172.57 172.57 172.57 172.57 1.0K
12:45 172.66 172.66 172.66 172.66 0.3K
12:46 172.66 172.66 172.66 172.66 0.0K
12:47 172.66 172.66 172.66 172.66 0.2K
12:48 172.66 172.66 172.66 172.66 0.2K
12:49 172.66 172.66 172.66 172.66 0.4K
12:50 172.66 172.66 172.66 172.66 0.0K
12:51 172.66 172.66 172.66 172.66 0.0K
12:52 172.66 172.74 172.66 172.74 0.1K
12:53 172.66 172.66 172.66 172.66 0.1K
12:54 172.66 172.66 172.66 172.66 0.0K
12:55 172.66 172.66 172.66 172.66 0.0K
12:56 172.66 172.66 172.66 172.66 0.0K
12:57 172.69 172.69 172.69 172.69 0.7K
12:58 172.69 172.69 172.69 172.69 0.0K
12:59 172.69 172.69 172.69 172.69 0.1K
13:00 172.69 172.69 172.38 172.38 0.1K
13:01 172.38 172.38 172.38 172.38 0.4K
13:02 172.38 172.38 172.38 172.38 0.4K
13:03 172.38 172.38 172.38 172.38 0.2K
13:04 172.38 172.38 172.38 172.38 0.1K
13:05 172.46 172.46 172.46 172.46 0.4K
13:06 172.46 172.46 172.46 172.46 0.0K
13:07 172.46 172.46 172.46 172.46 0.0K
13:08 172.46 172.46 172.46 172.46 0.1K
13:09 172.46 172.46 172.46 172.46 0.0K
13:10 172.46 172.46 172.46 172.46 0.4K
13:11 172.46 172.46 172.46 172.46 0.0K
13:12 172.46 172.46 172.46 172.46 0.1K
13:13 172.46 172.46 172.46 172.46 0.0K
13:14 172.46 172.46 172.46 172.46 0.2K
13:15 172.46 172.46 172.46 172.46 0.0K
13:16 172.46 172.46 172.46 172.46 0.0K
13:17 172.46 172.46 172.46 172.46 0.1K
13:18 172.46 172.46 172.46 172.46 0.2K
13:19 172.46 172.46 172.46 172.46 0.2K
13:20 172.46 172.46 172.46 172.46 0.1K
13:21 172.46 172.46 172.46 172.46 0.0K
13:22 172.46 172.46 172.46 172.46 1.1K
13:23 172.46 172.74 172.46 172.74 0.9K
13:24 172.74 172.74 172.74 172.74 0.0K
13:25 172.74 172.74 172.74 172.74 0.0K
13:26 172.74 172.74 172.74 172.74 0.0K
13:27 172.74 172.74 172.74 172.74 0.8K
13:28 172.74 172.74 172.74 172.74 0.1K
13:29 172.74 172.74 172.72 172.72 0.1K
13:30 172.72 172.72 172.54 172.54 0.2K
13:31 172.54 172.54 172.54 172.54 0.0K
13:32 172.54 172.54 172.54 172.54 0.3K
13:33 172.54 172.54 172.54 172.54 0.0K
13:34 172.54 172.54 172.54 172.54 0.1K
13:35 172.54 172.54 172.54 172.54 0.0K
13:36 172.54 172.54 172.54 172.54 0.1K
13:37 172.54 172.54 172.54 172.54 0.0K
13:38 172.54 172.54 172.19 172.19 0.6K
13:39 172.19 172.19 172.19 172.19 0.0K
13:40 172.19 172.19 172.19 172.19 0.0K
13:41 172.19 172.32 172.19 172.32 0.3K
13:42 172.32 172.32 172.32 172.32 0.1K
13:43 172.32 172.32 172.32 172.32 0.0K
13:44 172.32 172.32 172.32 172.32 0.1K
13:45 172.32 172.32 172.32 172.32 0.0K
13:46 172.32 172.32 172.32 172.32 0.1K
13:47 172.32 172.32 172.32 172.32 0.0K
13:48 172.32 172.32 172.32 172.32 0.1K
13:49 172.32 172.32 172.16 172.16 0.1K
13:50 172.16 172.16 172.16 172.16 0.0K
13:51 172.16 172.16 172.16 172.16 0.0K
13:52 171.91 171.91 171.91 171.91 0.9K
13:53 171.91 171.91 171.91 171.91 0.0K
13:54 171.91 171.91 171.91 171.91 0.1K
13:55 171.91 172.06 171.91 172.06 0.4K
13:56 172.06 172.06 172.06 172.06 0.0K
13:57 172.06 172.06 172.06 172.06 0.1K
13:58 172.06 172.06 171.92 171.92 0.2K
13:59 171.92 171.92 171.92 171.92 0.2K
14:00 171.92 171.92 171.89 171.89 0.4K
14:01 171.89 171.89 171.89 171.89 0.1K
14:02 171.89 171.89 171.89 171.89 0.1K
14:03 171.89 171.89 171.89 171.89 0.0K
14:04 171.89 171.89 171.89 171.89 0.2K
14:05 171.89 171.89 171.68 171.68 0.6K
14:06 171.68 171.68 171.68 171.68 0.1K
14:07 171.82 171.82 171.82 171.82 1.4K
14:08 171.82 171.82 171.82 171.82 0.3K
14:09 171.82 171.82 171.82 171.82 0.0K
14:10 171.82 171.82 171.50 171.50 1.0K
14:11 171.50 171.74 171.50 171.74 0.5K
14:12 171.74 171.74 171.74 171.74 0.3K
14:13 171.74 171.74 171.62 171.62 0.4K
14:14 171.62 171.62 171.57 171.57 0.3K
14:15 171.57 171.57 171.57 171.57 0.1K
14:16 171.57 171.57 171.57 171.57 0.0K
14:17 171.57 171.57 171.57 171.57 0.1K
14:18 171.57 171.57 171.57 171.57 0.1K
14:19 171.57 171.57 171.57 171.57 0.0K
14:20 171.57 171.57 171.37 171.37 0.1K
14:21 171.37 171.37 171.37 171.37 0.0K
14:22 171.37 171.37 171.37 171.37 0.0K
14:23 171.29 171.29 171.29 171.29 0.5K
14:24 171.29 171.29 171.29 171.29 0.0K
14:25 171.51 171.51 171.51 171.51 0.1K
14:26 171.51 171.51 171.51 171.51 0.0K
14:27 171.51 171.51 171.51 171.51 0.1K
14:28 171.51 171.51 171.51 171.51 0.3K
14:29 171.51 171.51 171.51 171.51 0.2K
14:30 171.51 171.51 171.51 171.51 0.0K
14:31 171.51 171.51 171.11 171.11 0.3K
14:32 171.11 171.11 171.11 171.11 0.0K
14:33 170.98 170.98 170.98 170.98 0.2K
14:34 170.98 170.98 170.98 170.98 0.0K
14:35 170.98 170.98 170.86 170.86 0.5K
14:36 170.86 170.86 170.86 170.86 0.0K
14:37 170.86 170.86 170.86 170.86 0.0K
14:38 170.86 170.86 170.86 170.86 0.0K
14:39 170.86 170.86 170.86 170.86 0.1K
14:40 170.86 170.86 170.86 170.86 0.0K
14:41 170.86 170.86 170.86 170.86 0.1K
14:42 170.86 170.86 170.86 170.86 0.1K
14:43 170.86 170.86 170.86 170.86 0.0K
14:44 170.90 170.90 170.90 170.90 0.2K
14:45 170.90 170.90 170.90 170.90 0.1K
14:46 170.90 170.90 170.90 170.90 0.0K
14:47 170.90 170.90 170.90 170.90 0.0K
14:48 170.90 170.90 170.90 170.90 0.0K
14:49 170.90 170.90 170.90 170.90 0.0K
14:50 170.90 170.90 170.62 170.62 0.9K
14:51 170.62 170.75 170.62 170.75 0.1K
14:52 170.75 170.75 170.75 170.75 0.1K
14:53 170.75 170.75 170.75 170.75 0.1K
14:54 170.75 170.75 170.75 170.75 0.0K
14:55 170.51 170.51 170.51 170.51 0.2K
14:56 170.11 170.11 170.01 170.01 1.1K
14:57 170.01 170.01 170.01 170.01 0.2K
14:58 170.01 170.01 170.01 170.01 0.1K
14:59 170.01 170.14 170.01 170.14 0.4K
15:00 170.14 170.14 170.14 170.14 0.1K
15:01 170.14 170.14 170.14 170.14 0.0K
15:02 170.14 170.14 170.14 170.14 0.1K
15:03 170.14 170.14 170.14 170.14 0.1K
15:04 170.14 170.14 170.14 170.14 0.1K
15:05 170.14 170.14 170.14 170.14 0.3K
15:06 170.14 170.26 170.14 170.26 0.3K
15:07 170.26 170.26 170.26 170.26 0.0K
15:08 170.26 170.26 170.26 170.26 0.5K
15:09 169.69 169.69 169.69 169.69 0.2K
15:10 169.69 169.69 169.69 169.69 0.0K
15:11 169.69 169.69 169.69 169.69 0.0K
15:12 169.69 169.69 169.37 169.37 0.9K
15:13 169.37 169.75 169.37 169.75 0.8K
15:14 169.75 169.75 169.75 169.75 0.5K
15:15 169.75 169.75 169.75 169.75 0.3K
15:16 169.75 170.11 169.54 170.11 1.7K
15:17 170.11 170.24 170.11 170.24 0.9K
15:18 170.24 170.24 170.24 170.24 0.2K
15:19 170.24 170.57 170.24 170.57 0.2K
15:20 170.57 170.57 170.57 170.57 0.1K
15:21 170.57 170.57 170.57 170.57 0.2K
15:22 170.57 170.57 170.57 170.57 0.0K
15:23 170.57 170.57 170.57 170.57 0.1K
15:24 170.57 170.57 170.57 170.57 0.4K
15:25 170.57 170.57 170.57 170.57 0.0K
15:26 170.57 170.57 170.57 170.57 0.2K
15:27 170.57 170.57 170.57 170.57 0.7K
15:28 170.57 170.85 170.57 170.85 0.9K
15:29 170.85 170.85 170.85 170.85 0.1K
15:30 170.85 170.93 170.85 170.93 0.3K
15:31 170.93 170.93 170.93 170.93 0.6K
15:32 170.93 170.93 170.93 170.93 0.1K
15:33 170.93 170.93 170.90 170.90 0.4K
15:34 170.90 170.90 170.90 170.90 0.1K
15:35 170.90 170.90 170.90 170.90 0.2K
15:36 170.90 171.56 170.90 171.56 1.2K
15:37 171.56 171.56 171.46 171.46 0.8K
15:38 171.46 171.46 171.46 171.46 0.5K
15:39 171.46 171.46 171.46 171.46 0.4K
15:40 171.46 171.46 171.46 171.46 0.4K
15:41 171.46 171.46 171.46 171.46 0.3K
15:42 171.46 171.46 171.46 171.46 0.2K
15:43 171.46 171.46 171.18 171.18 1.3K
15:44 171.03 171.41 171.03 171.41 1.1K
15:45 171.41 171.41 171.41 171.41 0.2K
15:46 171.41 171.84 171.41 171.84 0.2K
15:47 171.84 171.84 171.84 171.84 0.6K
15:48 171.84 171.84 171.84 171.84 0.6K
15:49 171.84 171.84 171.16 171.16 1.0K
15:50 171.16 171.38 171.16 171.38 1.8K
15:51 171.38 171.38 171.38 171.38 1.2K
15:52 171.38 171.38 171.38 171.38 0.7K
15:53 171.38 171.38 171.08 171.13 2.1K
15:54 171.13 171.13 170.88 170.88 1.2K
15:55 170.88 170.88 170.88 170.88 1.8K
15:56 170.81 170.93 170.81 170.82 1.6K
15:57 170.82 170.82 170.74 170.74 4.4K
15:58 170.73 170.73 170.53 170.53 1.7K
15:59 170.53 170.53 170.50 170.50 2.5K
16:00 170.50 170.59 170.35 170.59 55.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles