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
09:31 167.75 168.79 167.75 168.47 1.7K
09:32 168.47 168.47 168.47 168.47 0.0K
09:33 168.47 168.47 168.47 168.47 0.6K
09:34 168.87 168.87 168.87 168.87 0.2K
09:35 168.87 168.87 168.87 168.87 0.0K
09:36 168.87 168.87 168.87 168.87 0.3K
09:37 168.87 168.87 168.87 168.87 0.0K
09:38 168.87 168.87 168.87 168.87 0.3K
09:39 168.87 168.87 168.48 168.48 0.3K
09:40 168.48 168.48 168.48 168.48 0.0K
09:41 168.48 168.48 168.48 168.48 0.0K
09:42 168.48 168.48 168.48 168.48 0.0K
09:43 168.48 168.48 168.48 168.48 0.0K
09:44 168.48 168.48 168.48 168.48 0.0K
09:45 168.48 168.48 168.48 168.48 0.1K
09:46 168.48 168.56 168.48 168.56 0.5K
09:47 168.56 168.56 168.56 168.56 0.0K
09:48 168.56 168.56 168.56 168.56 0.0K
09:49 168.56 168.56 168.56 168.56 0.0K
09:50 168.56 168.56 168.56 168.56 0.0K
09:51 168.56 168.56 168.56 168.56 0.3K
09:52 168.56 168.56 168.56 168.56 0.0K
09:53 168.56 168.56 168.56 168.56 0.0K
09:54 168.56 168.56 168.56 168.56 0.0K
09:55 168.56 168.56 168.56 168.56 0.0K
09:56 168.56 168.56 168.56 168.56 0.0K
09:57 168.56 168.56 168.56 168.56 0.0K
09:58 168.56 168.56 168.56 168.56 0.0K
09:59 168.56 168.56 168.56 168.56 0.0K
10:00 168.56 168.56 168.56 168.56 0.1K
10:01 168.50 168.50 168.50 168.50 0.6K
10:02 168.50 168.50 168.50 168.50 0.0K
10:03 168.50 168.50 168.50 168.50 0.0K
10:04 168.48 168.48 168.48 168.48 0.3K
10:05 168.48 168.48 168.48 168.48 0.0K
10:06 168.38 168.38 168.26 168.26 0.6K
10:07 168.26 168.26 168.20 168.20 0.2K
10:08 168.20 168.20 168.20 168.20 0.0K
10:09 168.20 168.20 168.20 168.20 0.1K
10:10 168.20 168.20 168.20 168.20 0.0K
10:11 168.20 168.20 168.20 168.20 0.2K
10:12 168.20 168.20 168.20 168.20 0.1K
10:13 168.20 168.50 168.20 168.50 0.4K
10:14 168.50 168.50 168.50 168.50 0.0K
10:15 168.50 168.50 168.50 168.50 0.0K
10:16 168.50 168.50 168.50 168.50 0.0K
10:17 168.50 168.50 168.50 168.50 0.0K
10:18 168.50 168.50 168.50 168.50 0.4K
10:19 168.50 168.50 168.50 168.50 0.1K
10:20 168.50 168.50 168.50 168.50 0.1K
10:21 168.50 168.50 168.50 168.50 0.1K
10:22 168.50 168.50 168.50 168.50 0.0K
10:23 168.50 168.50 168.50 168.50 0.0K
10:24 168.50 168.50 168.50 168.50 0.1K
10:25 168.50 168.50 168.50 168.50 0.0K
10:26 168.50 168.50 168.50 168.50 0.2K
10:27 168.50 168.50 168.50 168.50 0.0K
10:28 168.50 168.50 168.50 168.50 0.1K
10:29 168.50 168.50 168.50 168.50 0.0K
10:30 168.50 168.50 168.50 168.50 0.0K
10:31 168.50 169.27 168.50 169.27 0.7K
10:32 169.27 169.27 169.27 169.27 0.0K
10:33 169.27 169.27 168.87 168.87 0.2K
10:34 168.87 168.87 168.87 168.87 0.2K
10:35 168.87 168.87 168.87 168.87 0.0K
10:36 168.87 168.87 168.87 168.87 0.1K
10:37 168.87 168.87 168.87 168.87 0.0K
10:38 168.87 168.87 168.87 168.87 0.1K
10:39 168.87 168.87 168.87 168.87 0.1K
10:40 168.87 168.87 168.87 168.87 0.0K
10:41 168.87 168.87 168.87 168.87 0.1K
10:42 168.87 168.87 168.87 168.87 0.5K
10:43 168.87 168.87 168.87 168.87 0.0K
10:44 168.87 168.87 168.87 168.87 0.0K
10:45 168.87 168.87 168.87 168.87 0.0K
10:46 168.87 168.87 168.87 168.87 0.0K
10:47 168.87 168.87 168.87 168.87 0.1K
10:48 168.87 168.87 168.87 168.87 0.0K
10:49 168.87 168.87 168.87 168.87 0.1K
10:50 168.87 168.87 168.87 168.87 0.1K
10:51 168.87 168.87 168.87 168.87 0.0K
10:52 168.87 168.87 168.87 168.87 0.1K
10:53 168.45 168.45 168.45 168.45 0.7K
10:54 168.45 168.45 168.45 168.45 0.0K
10:55 168.45 168.45 168.45 168.45 0.0K
10:56 168.45 168.45 168.45 168.45 0.1K
10:57 168.45 168.45 168.45 168.45 0.0K
10:58 168.45 168.45 168.45 168.45 0.0K
10:59 168.45 168.45 168.45 168.45 0.0K
11:00 168.45 168.45 168.45 168.45 0.0K
11:01 168.45 168.45 168.45 168.45 0.2K
11:02 168.45 168.45 168.45 168.45 0.0K
11:03 168.45 168.45 168.45 168.45 0.0K
11:04 168.45 168.45 168.45 168.45 0.0K
11:05 168.45 168.45 168.45 168.45 0.0K
11:06 168.45 168.45 168.02 168.02 0.2K
11:07 168.02 168.02 168.02 168.02 0.0K
11:08 168.02 168.02 168.02 168.02 0.2K
11:09 168.02 168.02 167.78 167.78 0.2K
11:10 167.78 167.78 167.78 167.78 0.0K
11:11 167.78 167.78 167.78 167.78 0.0K
11:12 167.78 167.78 167.78 167.78 0.0K
11:13 167.78 167.78 167.78 167.78 0.0K
11:14 167.78 167.78 167.78 167.78 0.0K
11:15 167.78 167.78 167.78 167.78 0.0K
11:16 167.78 167.78 167.78 167.78 0.0K
11:17 167.78 167.78 167.78 167.78 0.4K
11:18 167.78 168.07 167.78 168.07 0.2K
11:19 168.07 168.07 168.07 168.07 0.1K
11:20 168.07 168.07 168.07 168.07 0.1K
11:21 168.07 168.07 168.07 168.07 0.0K
11:22 168.07 168.07 168.07 168.07 0.0K
11:23 168.07 168.07 168.07 168.07 0.0K
11:24 168.07 168.07 168.07 168.07 0.0K
11:25 168.07 168.07 168.07 168.07 0.0K
11:26 168.07 168.07 168.07 168.07 0.1K
11:27 168.07 168.07 168.07 168.07 0.0K
11:28 168.07 168.07 168.07 168.07 0.0K
11:29 168.07 168.07 167.57 167.57 0.2K
11:30 167.57 167.57 167.57 167.57 0.1K
11:31 167.57 167.57 167.57 167.57 0.6K
11:32 167.57 167.57 167.57 167.57 0.0K
11:33 167.57 167.57 167.57 167.57 0.0K
11:34 167.57 167.57 167.57 167.57 0.0K
11:35 167.57 167.57 167.57 167.57 0.0K
11:36 167.57 167.57 167.57 167.57 0.1K
11:37 167.57 167.57 167.57 167.57 0.0K
11:38 166.91 166.91 166.91 166.91 0.2K
11:39 166.91 166.91 166.91 166.91 0.0K
11:40 166.91 166.91 166.91 166.91 0.0K
11:41 166.91 166.91 166.91 166.91 0.0K
11:42 166.91 166.91 166.91 166.91 0.1K
11:43 166.91 166.91 166.91 166.91 0.5K
11:44 166.91 166.91 166.91 166.91 0.0K
11:45 166.91 166.91 166.91 166.91 0.6K
11:46 166.91 166.91 166.91 166.91 0.0K
11:47 166.91 166.91 166.41 166.41 1.3K
11:48 166.41 166.41 166.41 166.41 0.0K
11:49 166.41 166.41 166.41 166.41 0.1K
11:50 166.41 166.41 166.41 166.41 0.0K
11:51 166.41 166.44 166.41 166.44 0.1K
11:52 166.44 166.44 166.44 166.44 0.1K
11:53 166.44 166.44 166.44 166.44 0.0K
11:54 166.44 166.44 166.44 166.44 0.0K
11:55 166.44 166.44 166.44 166.44 0.0K
11:56 166.44 166.44 166.12 166.12 0.5K
11:57 166.12 166.12 166.12 166.12 0.1K
11:58 166.12 166.12 166.12 166.12 0.0K
11:59 166.12 166.12 166.12 166.12 0.0K
12:00 166.12 166.12 166.12 166.12 0.0K
12:01 166.12 166.13 166.12 166.13 0.2K
12:02 166.13 166.13 166.13 166.13 0.1K
12:03 166.13 166.13 166.13 166.13 0.0K
12:04 166.13 166.13 166.13 166.13 0.1K
12:05 166.13 166.13 166.13 166.13 0.1K
12:06 166.13 166.13 165.98 165.98 0.4K
12:07 165.98 165.98 165.98 165.98 0.0K
12:08 165.98 165.98 165.98 165.98 0.0K
12:09 165.98 165.98 165.98 165.98 0.0K
12:10 165.98 165.98 165.98 165.98 0.0K
12:11 165.98 165.98 165.98 165.98 0.0K
12:12 165.98 165.98 165.98 165.98 0.0K
12:13 165.98 165.98 165.98 165.98 0.1K
12:14 165.98 165.98 165.98 165.98 0.1K
12:15 166.20 166.20 166.20 166.20 0.3K
12:16 166.20 166.20 166.20 166.20 0.1K
12:17 166.20 166.20 166.20 166.20 0.0K
12:18 166.20 166.20 166.20 166.20 0.0K
12:19 166.20 166.20 166.20 166.20 0.0K
12:20 166.20 166.20 166.20 166.20 0.0K
12:21 166.20 166.20 166.20 166.20 0.4K
12:22 166.20 166.20 166.20 166.20 0.1K
12:23 166.36 166.36 166.36 166.36 0.3K
12:24 166.36 166.36 166.36 166.36 0.1K
12:25 166.36 166.36 166.36 166.36 0.0K
12:26 166.36 166.36 166.36 166.36 0.0K
12:27 166.36 166.36 166.36 166.36 0.0K
12:28 166.36 166.36 166.36 166.36 0.0K
12:29 166.36 166.36 166.36 166.36 0.0K
12:30 166.36 166.36 166.36 166.36 0.1K
12:31 166.36 166.36 166.36 166.36 0.0K
12:32 166.36 166.36 166.36 166.36 0.0K
12:33 166.36 166.36 166.36 166.36 0.0K
12:34 166.36 166.36 166.36 166.36 0.0K
12:35 166.41 166.41 166.41 166.41 0.4K
12:36 166.41 166.41 166.41 166.41 0.1K
12:37 166.41 166.41 166.41 166.41 0.1K
12:38 166.41 166.41 166.41 166.41 0.0K
12:39 166.41 166.41 166.41 166.41 0.1K
12:40 166.41 166.41 166.41 166.41 0.0K
12:41 166.41 166.41 166.41 166.41 0.0K
12:42 166.41 166.41 166.41 166.41 0.0K
12:43 166.41 166.41 166.41 166.41 0.1K
12:44 166.41 166.41 166.41 166.41 0.0K
12:45 166.41 166.41 166.41 166.41 0.3K
12:46 166.41 166.72 166.41 166.72 0.2K
12:47 166.72 166.72 166.72 166.72 0.1K
12:48 166.72 166.72 166.72 166.72 0.0K
12:49 166.72 166.72 166.72 166.72 0.2K
12:50 166.72 166.72 166.72 166.72 0.0K
12:51 166.72 166.72 166.72 166.72 0.2K
12:52 166.72 166.72 166.72 166.72 0.0K
12:53 166.72 166.72 166.72 166.72 0.0K
12:54 166.72 167.01 166.72 167.01 0.2K
12:55 167.01 167.01 167.01 167.01 0.0K
12:56 167.01 167.01 167.01 167.01 0.0K
12:57 167.01 167.01 167.01 167.01 0.1K
12:58 167.01 167.01 166.69 166.69 0.1K
12:59 166.69 166.69 166.69 166.69 0.0K
13:00 166.88 166.88 166.88 166.88 0.3K
13:01 166.88 166.88 166.88 166.88 0.1K
13:02 166.88 166.88 166.88 166.88 0.0K
13:03 166.88 166.88 166.88 166.88 0.0K
13:04 166.88 166.88 166.88 166.88 0.0K
13:05 166.88 166.88 166.64 166.64 0.1K
13:06 166.64 166.64 166.64 166.64 0.1K
13:07 166.64 166.64 166.64 166.64 0.0K
13:08 166.64 166.64 166.64 166.64 0.1K
13:09 166.64 166.64 166.64 166.64 0.2K
13:10 166.64 166.64 166.64 166.64 0.0K
13:11 166.64 166.64 166.31 166.31 0.4K
13:12 166.31 166.31 166.31 166.31 0.0K
13:13 166.31 166.31 166.31 166.31 0.3K
13:14 166.31 166.31 166.31 166.31 0.2K
13:15 166.31 166.31 166.31 166.31 0.0K
13:16 166.31 166.31 166.31 166.31 0.1K
13:17 166.31 166.31 166.31 166.31 0.0K
13:18 166.31 166.31 166.31 166.31 0.0K
13:19 166.31 166.31 166.31 166.31 0.1K
13:20 166.31 166.31 166.31 166.31 0.1K
13:21 166.31 166.31 166.31 166.31 0.0K
13:22 166.31 166.31 166.31 166.31 0.0K
13:23 166.31 166.31 165.98 165.98 0.2K
13:24 165.98 165.98 165.98 165.98 0.0K
13:25 165.98 165.98 165.98 165.98 0.1K
13:26 165.98 165.98 165.98 165.98 0.1K
13:27 165.98 165.98 165.78 165.78 0.6K
13:28 165.78 165.78 165.78 165.78 0.1K
13:29 165.78 165.78 165.78 165.78 0.0K
13:30 165.78 165.78 165.78 165.78 0.0K
13:31 165.78 165.78 165.78 165.78 0.0K
13:32 165.78 165.78 165.78 165.78 0.0K
13:33 165.78 165.78 165.78 165.78 0.1K
13:34 165.78 165.78 165.78 165.78 0.0K
13:35 165.78 165.78 165.78 165.78 0.0K
13:36 165.78 165.78 165.78 165.78 0.4K
13:37 165.78 165.78 165.78 165.78 0.0K
13:38 165.78 165.78 165.66 165.66 0.2K
13:39 165.66 165.66 165.66 165.66 0.0K
13:40 165.66 165.66 165.66 165.66 0.0K
13:41 165.66 165.66 165.66 165.66 0.1K
13:42 165.66 165.66 165.66 165.66 0.0K
13:43 165.66 165.66 165.66 165.66 0.0K
13:44 165.66 165.66 165.66 165.66 0.0K
13:45 165.66 165.66 165.66 165.66 0.0K
13:46 165.66 165.66 165.66 165.66 0.0K
13:47 165.66 165.66 165.66 165.66 0.0K
13:48 165.49 165.49 165.49 165.49 0.5K
13:49 165.49 165.49 165.49 165.49 0.0K
13:50 165.49 165.49 165.49 165.49 0.0K
13:51 165.49 165.49 165.49 165.49 0.0K
13:52 165.49 165.49 165.49 165.49 0.0K
13:53 165.49 165.49 165.49 165.49 0.2K
13:54 165.49 165.49 165.49 165.49 0.1K
13:55 165.49 165.49 165.49 165.49 0.0K
13:56 165.64 165.64 165.64 165.64 0.2K
13:57 165.64 165.64 165.64 165.64 0.0K
13:58 165.64 165.64 165.64 165.64 0.1K
13:59 165.64 165.64 165.64 165.64 0.0K
14:00 165.64 165.64 165.64 165.64 0.0K
14:01 165.64 165.64 165.64 165.64 0.0K
14:02 165.64 165.64 165.64 165.64 0.3K
14:03 165.64 165.64 165.64 165.64 0.1K
14:04 165.64 165.64 165.64 165.64 0.0K
14:05 165.64 165.64 165.64 165.64 0.0K
14:06 165.64 165.64 165.64 165.64 0.1K
14:07 165.64 165.64 165.64 165.64 0.6K
14:08 165.64 165.64 165.64 165.64 0.3K
14:09 165.64 165.64 165.64 165.64 0.1K
14:10 165.64 165.64 165.64 165.64 0.0K
14:11 165.64 165.64 165.64 165.64 0.2K
14:12 165.64 165.64 165.64 165.64 0.0K
14:13 165.64 165.64 165.64 165.64 0.1K
14:14 165.64 165.89 165.64 165.89 0.6K
14:15 166.42 166.42 166.34 166.34 0.3K
14:16 166.47 166.79 166.47 166.79 2.5K
14:17 166.79 166.79 166.79 166.79 0.0K
14:18 166.79 166.81 166.79 166.81 0.5K
14:19 166.81 166.93 166.81 166.93 0.2K
14:20 166.93 166.93 166.92 166.92 0.2K
14:21 166.92 166.92 166.92 166.92 0.0K
14:22 166.92 166.92 166.92 166.92 0.0K
14:23 166.75 166.75 166.75 166.75 0.2K
14:24 166.75 166.75 166.75 166.75 0.0K
14:25 166.75 166.75 166.75 166.75 0.1K
14:26 166.75 166.75 166.75 166.75 0.0K
14:27 166.75 166.75 166.75 166.75 0.3K
14:28 166.90 166.91 166.90 166.91 0.6K
14:29 166.91 166.91 166.74 166.74 0.3K
14:30 166.74 166.74 166.74 166.74 0.0K
14:31 166.72 166.72 166.72 166.72 0.1K
14:32 166.72 166.72 166.71 166.71 0.1K
14:33 166.71 166.73 166.71 166.73 1.0K
14:34 166.73 166.73 166.73 166.73 0.1K
14:35 166.73 166.73 166.73 166.73 0.2K
14:36 166.73 166.73 166.73 166.73 0.0K
14:37 166.73 166.90 166.73 166.90 1.4K
14:38 166.90 167.18 166.90 167.18 0.3K
14:39 167.18 167.18 167.18 167.18 0.1K
14:40 167.18 167.18 167.18 167.18 0.0K
14:41 167.00 167.00 167.00 167.00 0.5K
14:42 167.00 167.00 167.00 167.00 0.0K
14:43 167.00 167.00 167.00 167.00 0.1K
14:44 167.00 167.00 167.00 167.00 0.2K
14:45 167.04 167.04 167.04 167.04 0.1K
14:46 167.04 167.04 167.04 167.04 0.1K
14:47 167.04 167.04 167.04 167.04 0.0K
14:48 167.04 167.04 167.04 167.04 0.2K
14:49 167.04 167.04 167.04 167.04 0.1K
14:50 167.04 167.04 167.04 167.04 0.0K
14:51 167.04 167.04 167.04 167.04 0.0K
14:52 167.04 167.04 167.04 167.04 0.1K
14:53 167.04 167.04 167.04 167.04 0.0K
14:54 167.04 167.04 167.04 167.04 0.1K
14:55 167.04 167.04 167.04 167.04 0.0K
14:56 167.04 167.04 166.98 166.98 0.1K
14:57 166.98 166.98 166.98 166.98 0.5K
14:58 166.98 166.98 166.98 166.98 0.1K
14:59 166.98 166.98 166.98 166.98 0.0K
15:00 166.98 166.98 166.98 166.98 0.4K
15:01 166.98 167.03 166.98 167.03 0.1K
15:02 167.14 167.21 167.14 167.21 1.2K
15:03 167.21 167.21 167.21 167.21 0.0K
15:04 167.21 167.21 167.15 167.15 0.6K
15:05 167.15 167.15 167.15 167.15 0.2K
15:06 167.15 167.15 167.15 167.15 0.0K
15:07 167.15 167.15 167.15 167.15 0.0K
15:08 167.15 167.15 167.15 167.15 0.0K
15:09 167.15 167.15 167.15 167.15 0.0K
15:10 167.15 167.15 167.15 167.15 0.0K
15:11 166.83 166.83 166.83 166.83 0.4K
15:12 166.83 166.83 166.83 166.83 0.0K
15:13 166.83 166.83 166.83 166.83 0.0K
15:14 166.83 166.83 166.83 166.83 0.0K
15:15 167.02 167.02 167.02 167.02 0.4K
15:16 167.02 167.02 167.02 167.02 0.2K
15:17 167.02 167.02 167.02 167.02 0.2K
15:18 167.02 167.02 167.02 167.02 0.1K
15:19 167.02 167.02 167.02 167.02 0.0K
15:20 167.02 167.27 167.02 167.27 0.2K
15:21 167.27 167.27 167.27 167.27 0.7K
15:22 167.27 167.27 167.27 167.27 0.2K
15:23 167.27 167.27 167.27 167.27 0.0K
15:24 167.27 167.27 167.27 167.27 0.0K
15:25 167.27 167.27 167.27 167.27 0.0K
15:26 167.27 167.27 167.27 167.27 0.6K
15:27 167.27 167.27 167.27 167.27 0.2K
15:28 167.27 167.27 166.74 166.74 1.2K
15:29 166.74 166.74 166.74 166.74 0.1K
15:30 166.74 166.74 166.74 166.74 0.0K
15:31 166.74 166.74 166.74 166.74 0.0K
15:32 166.74 166.91 166.74 166.91 0.1K
15:33 166.91 166.91 166.91 166.91 0.1K
15:34 166.91 166.91 166.91 166.91 0.1K
15:35 166.91 166.91 166.91 166.91 0.3K
15:36 166.91 166.91 166.91 166.91 0.0K
15:37 166.91 166.91 166.53 166.53 0.5K
15:38 166.53 166.53 166.53 166.53 0.1K
15:39 166.53 166.53 166.53 166.53 0.1K
15:40 166.53 166.53 166.53 166.53 0.0K
15:41 166.53 166.53 166.53 166.53 0.1K
15:42 166.99 166.99 166.99 166.99 0.2K
15:43 166.99 166.99 166.99 166.99 0.1K
15:44 166.99 167.03 166.99 167.03 0.2K
15:45 167.03 167.03 167.00 167.00 1.5K
15:46 167.00 167.00 166.71 166.71 0.2K
15:47 166.71 166.71 166.70 166.70 0.3K
15:48 166.70 166.70 166.70 166.70 0.1K
15:49 166.70 166.75 166.70 166.71 1.0K
15:50 166.71 166.71 166.71 166.71 0.2K
15:51 166.71 166.71 166.44 166.44 1.3K
15:52 166.44 166.44 166.17 166.17 0.5K
15:53 166.28 166.28 166.28 166.28 0.9K
15:54 166.28 166.52 166.28 166.52 0.5K
15:55 166.52 166.52 166.39 166.39 0.2K
15:56 166.39 166.44 166.38 166.38 2.4K
15:57 166.38 166.61 166.38 166.59 0.6K
15:58 166.59 166.59 166.37 166.37 1.9K
15:59 166.37 166.38 166.36 166.36 1.9K
16:00 166.41 166.58 166.41 166.50 26.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles