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
09:31 170.59 171.10 169.32 171.02 41.4K
09:32 171.02 171.02 171.02 171.02 0.0K
09:33 171.02 171.02 171.02 171.02 0.0K
09:34 171.02 171.02 171.02 171.02 0.0K
09:35 171.02 171.02 171.02 171.02 0.0K
09:36 171.02 171.02 171.02 171.02 0.0K
09:37 170.30 170.58 170.30 170.58 1.5K
09:38 170.58 171.18 170.58 171.18 0.7K
09:39 171.18 171.18 171.18 171.18 0.1K
09:40 171.18 171.18 171.18 171.18 1.2K
09:41 171.18 171.18 171.18 171.18 0.1K
09:42 170.85 170.85 170.85 170.85 0.2K
09:43 170.85 170.85 170.76 170.76 0.6K
09:44 170.76 170.76 170.76 170.76 0.1K
09:45 170.76 170.76 170.76 170.76 0.0K
09:46 170.76 170.76 170.76 170.76 0.0K
09:47 170.76 170.76 170.76 170.76 0.0K
09:48 170.76 170.76 170.76 170.76 0.0K
09:49 170.76 170.76 170.76 170.76 0.0K
09:50 170.76 170.76 170.76 170.76 0.0K
09:51 170.76 170.76 170.76 170.76 0.0K
09:52 170.76 170.76 170.76 170.76 0.0K
09:53 170.76 170.76 170.76 170.76 0.0K
09:54 170.76 170.76 170.76 170.76 0.0K
09:55 170.76 170.76 170.76 170.76 0.0K
09:56 170.76 170.76 170.76 170.76 0.0K
09:57 170.76 170.76 170.76 170.76 0.0K
09:58 170.76 170.76 170.76 170.76 0.0K
09:59 170.76 170.76 170.76 170.76 0.0K
10:00 170.76 170.76 170.76 170.76 0.0K
10:01 170.66 170.66 170.66 170.66 1.4K
10:02 170.66 171.12 170.66 171.12 1.8K
10:03 171.12 171.12 171.12 171.12 0.1K
10:04 171.12 171.12 171.12 171.12 0.0K
10:05 171.12 171.15 171.12 171.15 0.3K
10:06 171.15 171.15 171.15 171.15 0.0K
10:07 171.15 171.15 171.15 171.15 0.3K
10:08 171.15 171.15 171.15 171.15 0.2K
10:09 171.15 171.15 171.15 171.15 0.0K
10:10 171.15 171.15 171.15 171.15 0.1K
10:11 171.15 171.15 171.15 171.15 0.0K
10:12 171.15 171.15 170.82 170.82 0.8K
10:13 170.82 170.82 170.82 170.82 0.0K
10:14 170.82 170.82 170.82 170.82 0.1K
10:15 170.95 170.95 170.95 170.95 0.8K
10:16 170.95 170.95 170.95 170.95 0.0K
10:17 170.95 170.95 170.95 170.95 0.0K
10:18 170.95 170.95 170.95 170.95 0.0K
10:19 170.95 170.95 170.95 170.95 0.0K
10:20 170.95 170.95 170.95 170.95 0.0K
10:21 170.95 170.95 170.95 170.95 0.1K
10:22 170.95 170.95 170.95 170.95 0.0K
10:23 170.95 170.95 170.16 170.16 2.1K
10:24 170.16 170.16 170.16 170.16 0.1K
10:25 169.75 169.75 169.75 169.75 0.2K
10:26 169.75 169.75 169.75 169.75 0.0K
10:27 169.75 169.75 169.75 169.75 0.4K
10:28 169.75 169.75 169.75 169.75 0.0K
10:29 169.75 169.75 169.75 169.75 0.1K
10:30 169.75 169.75 169.75 169.75 0.0K
10:31 169.75 169.75 169.75 169.75 0.1K
10:32 169.75 169.75 169.75 169.75 0.2K
10:33 169.75 169.75 169.75 169.75 0.0K
10:34 169.75 169.75 169.75 169.75 0.0K
10:35 169.75 169.75 169.75 169.75 0.3K
10:36 169.75 169.75 169.75 169.75 0.0K
10:37 169.75 169.75 169.75 169.75 0.1K
10:38 169.75 169.75 169.44 169.44 0.4K
10:39 169.44 169.44 169.44 169.44 0.1K
10:40 169.44 169.44 169.44 169.44 0.1K
10:41 169.44 169.44 169.44 169.44 0.1K
10:42 169.44 169.44 169.44 169.44 0.0K
10:43 169.44 169.44 169.44 169.44 0.0K
10:44 169.44 169.75 169.44 169.75 0.2K
10:45 169.75 169.75 169.75 169.75 0.1K
10:46 169.75 169.75 169.75 169.75 0.0K
10:47 169.75 169.75 169.75 169.75 0.0K
10:48 169.75 169.75 169.75 169.75 0.1K
10:49 169.75 169.75 169.75 169.75 0.0K
10:50 169.75 169.75 169.75 169.75 0.1K
10:51 169.75 169.75 169.75 169.75 0.1K
10:52 169.75 169.75 169.75 169.75 0.1K
10:53 169.75 169.75 169.75 169.75 0.1K
10:54 169.88 169.88 169.88 169.88 0.4K
10:55 169.88 169.88 169.61 169.61 0.2K
10:56 169.61 169.61 169.61 169.61 0.6K
10:57 169.28 169.28 169.28 169.28 0.6K
10:58 169.28 169.28 169.28 169.28 0.0K
10:59 169.28 169.28 169.28 169.28 0.1K
11:00 169.28 169.28 169.28 169.28 0.1K
11:01 169.28 169.28 168.98 168.98 0.3K
11:02 168.98 168.98 168.98 168.98 0.0K
11:03 168.98 168.98 168.98 168.98 0.0K
11:04 168.98 168.98 168.98 168.98 0.0K
11:05 168.98 168.98 168.86 168.86 0.3K
11:06 168.86 168.86 168.86 168.86 0.1K
11:07 168.86 169.20 168.86 169.20 0.1K
11:08 169.20 169.20 169.20 169.20 0.2K
11:09 169.18 169.18 169.18 169.18 0.2K
11:10 169.18 169.18 169.18 169.18 0.5K
11:11 169.18 169.18 169.18 169.18 0.1K
11:12 169.18 169.21 169.18 169.21 0.2K
11:13 169.21 169.21 169.21 169.21 0.1K
11:14 169.21 169.21 169.21 169.21 0.0K
11:15 169.21 169.21 169.21 169.21 0.1K
11:16 169.25 169.25 169.25 169.25 0.8K
11:17 169.27 169.27 169.27 169.27 1.0K
11:18 169.27 169.27 169.27 169.27 0.1K
11:19 169.27 169.27 169.27 169.27 0.1K
11:20 169.27 169.27 169.27 169.27 0.0K
11:21 169.27 169.27 169.27 169.27 0.1K
11:22 169.27 169.27 169.27 169.27 0.2K
11:23 169.27 169.27 169.27 169.27 0.8K
11:24 169.27 169.27 169.27 169.27 0.1K
11:25 169.27 169.27 169.27 169.27 0.0K
11:26 169.27 169.27 169.27 169.27 0.1K
11:27 169.27 169.27 169.27 169.27 0.1K
11:28 169.27 169.27 169.27 169.27 0.1K
11:29 169.27 169.27 169.27 169.27 0.1K
11:30 169.27 169.27 169.27 169.27 0.0K
11:31 169.27 169.27 168.97 168.97 0.6K
11:32 168.97 168.97 168.97 168.97 0.3K
11:33 168.97 168.97 168.97 168.97 0.0K
11:34 168.97 168.97 168.97 168.97 0.0K
11:35 168.97 168.97 168.97 168.97 0.1K
11:36 168.97 168.97 168.97 168.97 0.0K
11:37 168.97 168.97 168.97 168.97 0.1K
11:38 168.97 168.97 168.97 168.97 0.1K
11:39 168.97 168.97 168.97 168.97 0.0K
11:40 168.97 168.97 168.97 168.97 0.0K
11:41 168.97 168.97 168.97 168.97 0.5K
11:42 168.97 168.97 168.95 168.95 0.1K
11:43 168.95 168.95 168.95 168.95 0.1K
11:44 168.95 168.95 168.95 168.95 0.1K
11:45 168.95 168.95 168.95 168.95 0.0K
11:46 168.95 169.24 168.95 169.24 0.3K
11:47 169.24 169.24 169.24 169.24 0.3K
11:48 169.24 169.24 169.24 169.24 0.4K
11:49 169.24 169.24 169.24 169.24 0.0K
11:50 169.24 169.24 169.24 169.24 0.1K
11:51 169.24 169.24 169.24 169.24 0.5K
11:52 169.24 169.24 169.24 169.24 0.0K
11:53 169.24 169.24 169.24 169.24 0.1K
11:54 169.24 169.24 169.24 169.24 0.1K
11:55 169.24 169.24 169.24 169.24 0.1K
11:56 169.24 169.24 169.24 169.24 0.1K
11:57 169.24 169.24 169.24 169.24 0.1K
11:58 169.24 169.24 169.24 169.24 0.4K
11:59 169.24 169.24 169.24 169.24 0.2K
12:00 169.24 169.24 169.24 169.24 0.0K
12:01 169.24 169.24 169.24 169.24 0.0K
12:02 169.24 169.24 169.24 169.24 0.1K
12:03 169.24 169.24 169.24 169.24 0.0K
12:04 169.24 169.24 169.24 169.24 0.0K
12:05 169.24 169.24 168.86 168.86 1.1K
12:06 168.86 168.86 168.86 168.86 0.7K
12:07 168.86 168.86 168.86 168.86 0.6K
12:08 168.86 168.86 168.67 168.67 0.6K
12:09 168.67 168.67 168.67 168.67 0.1K
12:10 168.67 168.67 168.67 168.67 0.0K
12:11 168.67 168.67 168.67 168.67 0.1K
12:12 168.67 168.67 168.67 168.67 0.3K
12:13 168.67 168.78 168.67 168.78 0.1K
12:14 168.78 168.78 168.78 168.78 0.0K
12:15 168.78 168.78 168.78 168.78 0.2K
12:16 168.78 168.78 168.78 168.78 0.0K
12:17 168.78 168.78 168.25 168.25 0.3K
12:18 168.25 168.25 168.25 168.25 0.0K
12:19 168.25 168.25 168.25 168.25 0.3K
12:20 168.25 168.26 168.25 168.26 0.2K
12:21 168.26 168.26 168.25 168.25 0.5K
12:22 168.25 168.25 168.25 168.25 0.0K
12:23 168.25 168.25 168.25 168.25 0.1K
12:24 168.05 168.29 168.05 168.29 2.3K
12:25 168.29 168.29 168.29 168.29 0.1K
12:26 168.29 168.29 168.29 168.29 0.1K
12:27 168.29 168.29 168.29 168.29 0.0K
12:28 168.29 168.29 168.29 168.29 0.3K
12:29 168.29 168.29 168.29 168.29 0.0K
12:30 168.29 168.29 168.29 168.29 0.0K
12:31 168.29 168.29 168.29 168.29 0.0K
12:32 168.29 168.29 168.29 168.29 0.0K
12:33 168.29 168.29 168.29 168.29 0.0K
12:34 168.29 168.77 168.29 168.77 0.4K
12:35 168.85 168.85 168.85 168.85 0.7K
12:36 168.62 168.62 168.62 168.62 0.4K
12:37 168.62 168.62 168.62 168.62 0.0K
12:38 168.62 168.62 168.62 168.62 0.0K
12:39 168.62 168.62 168.62 168.62 0.1K
12:40 168.62 168.94 168.62 168.94 0.1K
12:41 168.94 168.94 168.94 168.94 0.1K
12:42 168.94 168.94 168.94 168.94 0.3K
12:43 168.94 168.94 168.94 168.94 0.0K
12:44 168.94 168.94 168.94 168.94 0.0K
12:45 168.94 168.94 168.94 168.94 0.0K
12:46 168.94 168.94 168.94 168.94 0.0K
12:47 168.94 168.94 168.94 168.94 0.1K
12:48 168.94 168.94 168.94 168.94 0.0K
12:49 168.94 168.94 168.94 168.94 0.0K
12:50 168.94 168.94 168.94 168.94 0.1K
12:51 168.94 168.94 168.94 168.94 0.0K
12:52 168.94 168.94 168.94 168.94 0.0K
12:53 168.94 168.94 168.94 168.94 0.0K
12:54 168.94 168.94 168.94 168.94 0.5K
12:55 168.94 168.94 168.94 168.94 0.0K
12:56 168.94 168.94 168.24 168.24 0.4K
12:57 168.23 168.23 168.23 168.23 0.2K
12:58 168.23 168.23 168.23 168.23 0.0K
12:59 168.23 168.23 168.23 168.23 0.0K
13:00 168.23 168.82 168.23 168.82 0.2K
13:01 168.82 168.82 168.82 168.82 0.0K
13:02 168.82 168.82 168.82 168.82 0.1K
13:03 168.82 168.82 168.82 168.82 0.0K
13:04 168.82 168.82 168.82 168.82 0.0K
13:05 168.82 168.82 168.82 168.82 0.0K
13:06 168.82 168.82 168.82 168.82 0.0K
13:07 168.82 168.82 168.82 168.82 0.0K
13:08 168.82 168.82 168.23 168.23 0.2K
13:09 168.23 168.23 168.23 168.23 0.0K
13:10 168.23 168.23 168.23 168.23 0.0K
13:11 168.23 168.23 168.23 168.23 0.0K
13:12 168.23 168.23 168.23 168.23 0.1K
13:13 168.23 168.23 168.23 168.23 0.0K
13:14 168.23 168.23 168.23 168.23 0.0K
13:15 168.23 168.23 168.23 168.23 0.0K
13:16 168.23 168.23 168.23 168.23 0.0K
13:17 168.23 168.23 168.23 168.23 0.0K
13:18 168.23 168.23 168.23 168.23 0.1K
13:19 168.23 168.59 168.23 168.59 0.1K
13:20 168.59 168.59 168.59 168.59 0.0K
13:21 168.59 168.59 168.59 168.59 0.0K
13:22 168.59 168.59 168.59 168.59 0.1K
13:23 168.59 168.59 168.59 168.59 0.0K
13:24 168.47 168.47 168.47 168.47 0.9K
13:25 168.47 168.47 168.47 168.47 0.0K
13:26 168.59 168.59 168.59 168.59 0.2K
13:27 168.59 168.59 168.59 168.59 0.0K
13:28 168.59 168.59 168.59 168.59 0.1K
13:29 168.59 168.59 168.59 168.59 0.1K
13:30 168.59 168.59 168.59 168.59 0.0K
13:31 168.59 168.59 168.58 168.58 0.6K
13:32 168.58 168.58 168.58 168.58 0.0K
13:33 168.58 168.58 168.41 168.41 0.5K
13:34 168.41 168.41 168.41 168.41 0.3K
13:35 168.41 168.41 168.41 168.41 0.2K
13:36 168.41 168.51 168.41 168.51 0.3K
13:37 168.51 168.51 168.51 168.51 0.0K
13:38 168.51 168.51 168.51 168.51 0.0K
13:39 168.51 168.51 168.51 168.51 0.1K
13:40 168.51 168.51 168.32 168.32 0.3K
13:41 168.32 168.32 168.32 168.32 0.0K
13:42 168.32 168.32 168.32 168.32 0.3K
13:43 168.32 168.32 168.32 168.32 0.0K
13:44 168.32 168.32 168.32 168.32 0.0K
13:45 168.32 168.32 168.32 168.32 0.0K
13:46 168.32 168.32 168.32 168.32 0.0K
13:47 168.32 168.50 168.32 168.50 0.9K
13:48 168.50 168.50 168.50 168.50 0.6K
13:49 168.50 168.50 168.50 168.50 0.0K
13:50 168.50 168.50 168.50 168.50 0.2K
13:51 168.50 168.50 168.50 168.50 0.0K
13:52 168.50 168.50 168.50 168.50 0.0K
13:53 168.50 168.50 168.50 168.50 0.0K
13:54 168.50 168.50 168.30 168.30 0.4K
13:55 168.45 168.45 168.45 168.45 0.3K
13:56 168.45 168.45 168.45 168.45 0.0K
13:57 168.45 168.45 168.45 168.45 0.3K
13:58 168.23 168.23 168.23 168.23 0.1K
13:59 168.23 168.23 168.14 168.14 1.4K
14:00 168.14 168.14 168.14 168.14 0.0K
14:01 168.14 168.40 168.14 168.40 0.4K
14:02 168.40 168.40 168.40 168.40 0.4K
14:03 168.40 168.40 168.40 168.40 0.1K
14:04 168.40 168.43 168.40 168.43 0.9K
14:05 168.43 168.43 168.43 168.43 0.8K
14:06 168.43 168.43 168.43 168.43 0.1K
14:07 168.51 168.51 168.48 168.48 1.8K
14:08 168.47 168.47 168.47 168.47 0.3K
14:09 168.47 168.47 168.46 168.46 1.6K
14:10 168.46 168.46 168.40 168.40 1.4K
14:11 168.40 168.40 168.35 168.35 0.8K
14:12 168.35 168.35 168.35 168.35 0.1K
14:13 168.35 168.44 168.35 168.44 2.1K
14:14 168.44 168.44 168.37 168.37 0.4K
14:15 168.37 168.37 168.37 168.37 0.5K
14:16 168.37 168.37 168.37 168.37 0.0K
14:17 168.37 168.37 168.37 168.37 0.2K
14:18 168.37 168.37 168.37 168.37 0.1K
14:19 168.37 168.37 168.37 168.37 0.1K
14:20 168.37 168.37 168.37 168.37 0.2K
14:21 168.37 168.37 168.37 168.37 0.1K
14:22 168.37 168.37 168.35 168.35 0.7K
14:23 168.35 168.44 168.35 168.44 1.7K
14:24 168.48 168.59 168.48 168.59 1.1K
14:25 168.59 168.59 168.43 168.43 0.7K
14:26 168.43 168.43 168.43 168.43 0.0K
14:27 168.43 168.43 168.43 168.43 0.2K
14:28 168.43 168.43 168.43 168.43 0.0K
14:29 168.43 168.43 168.43 168.43 0.1K
14:30 168.43 168.43 168.43 168.43 0.2K
14:31 168.43 168.52 168.43 168.52 0.5K
14:32 168.52 168.52 168.52 168.52 0.3K
14:33 168.52 168.52 168.52 168.52 0.0K
14:34 168.52 168.52 168.52 168.52 0.0K
14:35 168.54 168.54 168.54 168.54 0.3K
14:36 168.54 168.54 168.54 168.54 0.2K
14:37 168.54 168.54 168.54 168.54 0.2K
14:38 168.54 168.54 168.54 168.54 0.1K
14:39 168.54 168.93 168.54 168.93 1.3K
14:40 168.93 169.01 168.93 169.01 0.2K
14:41 169.01 169.11 169.01 169.11 0.1K
14:42 169.11 169.11 169.11 169.11 0.1K
14:43 169.11 169.11 169.11 169.11 0.0K
14:44 169.11 169.11 169.11 169.11 0.2K
14:45 169.11 169.11 169.11 169.11 0.0K
14:46 169.21 169.21 169.21 169.21 0.4K
14:47 169.30 169.30 169.30 169.30 0.5K
14:48 169.30 169.30 169.30 169.30 0.2K
14:49 169.30 169.30 169.30 169.30 0.3K
14:50 169.19 169.19 169.19 169.19 0.5K
14:51 169.19 169.19 169.19 169.19 0.2K
14:52 169.19 169.19 169.19 169.19 0.2K
14:53 169.19 169.19 169.19 169.19 0.1K
14:54 169.19 169.47 169.19 169.47 0.3K
14:55 169.78 169.78 169.70 169.70 1.0K
14:56 169.70 169.70 169.70 169.70 0.1K
14:57 169.70 169.71 169.70 169.71 2.0K
14:58 169.71 169.71 169.71 169.71 0.0K
14:59 169.71 169.71 169.71 169.71 0.2K
15:00 169.57 169.57 169.57 169.57 0.3K
15:01 169.57 169.57 169.57 169.57 0.4K
15:02 169.57 169.57 169.54 169.54 1.2K
15:03 169.54 169.54 169.36 169.36 0.7K
15:04 169.36 169.36 169.36 169.36 0.0K
15:05 169.36 169.36 169.36 169.36 0.0K
15:06 169.36 169.36 169.36 169.36 0.4K
15:07 169.36 169.36 169.15 169.15 0.1K
15:08 169.15 169.15 169.15 169.15 0.1K
15:09 169.57 169.57 169.57 169.57 1.3K
15:10 169.57 169.62 169.57 169.62 0.2K
15:11 169.62 169.66 169.23 169.23 0.5K
15:12 169.23 169.66 169.23 169.66 0.2K
15:13 169.66 169.66 169.66 169.66 0.1K
15:14 169.66 169.66 169.23 169.23 0.2K
15:15 169.23 169.23 169.23 169.23 0.1K
15:16 169.23 169.24 169.23 169.24 0.6K
15:17 169.24 169.24 169.24 169.24 0.4K
15:18 169.24 169.24 169.24 169.24 0.1K
15:19 169.24 169.24 169.24 169.24 0.0K
15:20 169.24 169.24 169.24 169.24 0.2K
15:21 169.24 169.24 169.22 169.22 0.4K
15:22 169.22 169.22 169.22 169.22 0.0K
15:23 169.22 169.22 169.22 169.22 0.1K
15:24 169.22 169.22 169.22 169.22 0.1K
15:25 169.22 169.22 169.22 169.22 0.4K
15:26 168.99 169.06 168.99 169.06 0.7K
15:27 169.06 169.11 169.06 169.11 3.2K
15:28 169.08 169.08 169.08 169.08 1.0K
15:29 169.08 169.08 169.08 169.08 0.4K
15:30 169.08 169.08 169.08 169.08 0.2K
15:31 169.08 169.08 169.08 169.08 0.2K
15:32 169.08 169.08 169.08 169.08 0.3K
15:33 169.08 169.08 169.08 169.08 0.4K
15:34 169.08 169.08 169.08 169.08 0.1K
15:35 169.08 169.08 169.08 169.08 0.2K
15:36 169.08 169.08 169.08 169.08 1.5K
15:37 169.08 169.08 169.08 169.08 0.3K
15:38 169.08 169.08 169.08 169.08 0.8K
15:39 169.08 169.15 168.87 168.87 4.6K
15:40 169.30 169.51 169.07 169.07 1.6K
15:41 169.30 169.30 169.15 169.27 0.6K
15:42 169.27 169.27 169.27 169.27 0.1K
15:43 169.27 169.27 169.07 169.27 1.2K
15:44 169.27 169.27 169.27 169.27 0.0K
15:45 169.27 169.67 169.27 169.67 0.8K
15:46 169.67 169.67 169.67 169.67 0.1K
15:47 169.67 169.67 169.67 169.67 0.0K
15:48 169.67 169.67 169.67 169.67 0.3K
15:49 169.67 169.67 169.67 169.67 0.2K
15:50 170.07 170.14 170.07 170.14 1.5K
15:51 170.91 170.91 170.18 170.18 1.2K
15:52 170.18 170.18 169.77 169.77 1.4K
15:53 169.77 169.77 169.77 169.77 1.2K
15:54 169.71 169.71 169.42 169.42 0.4K
15:55 169.42 169.75 169.42 169.75 3.0K
15:56 169.75 169.84 169.75 169.84 0.9K
15:57 169.84 169.84 169.61 169.61 1.5K
15:58 169.61 169.61 169.43 169.43 0.6K
15:59 169.47 169.47 169.41 169.41 3.2K
16:00 169.29 169.29 168.91 169.20 40.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles