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
09:31 165.88 166.50 164.77 164.77 2.0K
09:32 163.64 163.64 163.64 163.64 0.2K
09:33 165.48 165.48 165.48 165.48 0.3K
09:34 165.48 165.48 165.48 165.48 0.1K
09:35 165.48 165.48 165.48 165.48 0.2K
09:36 165.48 165.48 164.94 164.94 0.3K
09:37 164.94 164.94 163.81 163.81 2.1K
09:38 163.39 163.41 163.06 163.41 1.9K
09:39 163.81 163.81 163.81 163.81 0.2K
09:40 163.81 163.81 163.81 163.81 0.0K
09:41 163.81 163.81 163.81 163.81 0.0K
09:42 163.81 163.81 163.81 163.81 0.0K
09:43 163.81 163.81 163.81 163.81 0.1K
09:44 163.81 163.81 163.81 163.81 0.0K
09:45 163.81 163.81 163.81 163.81 0.1K
09:46 163.81 163.81 163.81 163.81 0.0K
09:47 163.81 163.81 163.81 163.81 0.0K
09:48 163.81 163.81 163.81 163.81 0.1K
09:49 163.81 163.81 163.81 163.81 0.0K
09:50 163.81 163.81 163.81 163.81 0.0K
09:51 163.81 163.81 163.81 163.81 0.1K
09:52 163.81 163.81 163.81 163.81 0.0K
09:53 163.81 163.81 163.81 163.81 0.0K
09:54 163.81 164.72 163.81 164.72 0.8K
09:55 164.72 164.72 164.72 164.72 0.2K
09:56 164.72 164.72 164.72 164.72 0.1K
09:57 164.72 164.72 164.72 164.72 0.3K
09:58 164.72 164.72 164.72 164.72 0.0K
09:59 164.72 164.72 164.72 164.72 0.1K
10:00 164.72 164.72 164.72 164.72 0.0K
10:01 164.72 164.72 164.72 164.72 0.7K
10:02 164.72 165.51 164.72 165.51 1.2K
10:03 165.51 165.51 165.15 165.15 0.3K
10:04 165.15 165.15 165.15 165.15 0.1K
10:05 165.15 165.15 165.15 165.15 0.0K
10:06 165.15 165.15 165.15 165.15 0.0K
10:07 165.15 165.15 165.15 165.15 0.1K
10:08 165.15 165.15 165.15 165.15 0.3K
10:09 165.15 165.15 165.15 165.15 0.0K
10:10 165.15 165.15 165.15 165.15 0.2K
10:11 165.15 165.15 165.15 165.15 0.2K
10:12 165.15 165.15 165.15 165.15 0.2K
10:13 165.15 165.15 165.15 165.15 0.0K
10:14 165.15 165.15 165.15 165.15 0.1K
10:15 165.15 165.15 165.15 165.15 0.0K
10:16 165.15 165.15 164.67 164.67 0.7K
10:17 164.98 164.98 164.98 164.98 0.4K
10:18 164.98 164.98 164.98 164.98 0.0K
10:19 164.98 164.98 164.98 164.98 0.0K
10:20 164.98 164.98 164.98 164.98 0.0K
10:21 164.98 164.98 164.98 164.98 0.1K
10:22 164.98 164.98 164.98 164.98 0.2K
10:23 164.98 164.98 164.98 164.98 0.2K
10:24 164.98 165.00 164.98 165.00 0.1K
10:25 165.00 165.00 165.00 165.00 0.0K
10:26 165.00 165.00 165.00 165.00 0.0K
10:27 165.00 165.00 165.00 165.00 0.1K
10:28 165.00 165.00 165.00 165.00 0.0K
10:29 165.00 165.00 165.00 165.00 0.2K
10:30 165.00 165.00 165.00 165.00 0.0K
10:31 165.00 165.00 165.00 165.00 0.0K
10:32 165.00 165.00 165.00 165.00 0.1K
10:33 165.00 165.00 165.00 165.00 0.7K
10:34 165.00 165.24 165.00 165.24 0.4K
10:35 165.24 165.24 165.24 165.24 0.1K
10:36 165.24 165.24 165.24 165.24 0.0K
10:37 165.24 165.24 165.24 165.24 0.1K
10:38 165.24 165.24 165.24 165.24 0.0K
10:39 165.24 165.66 165.24 165.66 1.0K
10:40 165.66 165.66 165.66 165.66 0.0K
10:41 165.66 165.66 165.66 165.66 0.0K
10:42 165.66 165.66 165.66 165.66 0.0K
10:43 165.33 165.33 165.33 165.33 0.6K
10:44 165.33 165.33 165.33 165.33 0.0K
10:45 166.07 166.07 166.07 166.07 0.8K
10:46 166.07 166.07 166.07 166.07 0.0K
10:47 165.99 165.99 165.99 165.99 0.2K
10:48 165.99 165.99 165.99 165.99 0.0K
10:49 165.99 165.99 165.99 165.99 0.0K
10:50 165.99 165.99 165.99 165.99 0.0K
10:51 165.99 165.99 165.99 165.99 0.0K
10:52 165.99 165.99 165.99 165.99 0.0K
10:53 165.99 166.07 165.99 166.07 0.5K
10:54 166.07 166.07 165.93 165.93 0.1K
10:55 165.93 165.93 165.93 165.93 0.2K
10:56 165.93 165.93 165.93 165.93 0.0K
10:57 165.87 165.91 165.87 165.91 1.4K
10:58 165.91 165.91 165.91 165.91 0.2K
10:59 165.91 165.91 165.91 165.91 0.0K
11:00 165.91 165.91 165.91 165.91 0.1K
11:01 165.91 165.91 165.91 165.91 0.5K
11:02 165.91 165.91 165.72 165.72 2.9K
11:03 165.72 166.11 165.72 166.11 1.6K
11:04 166.11 166.11 166.11 166.11 0.0K
11:05 166.11 166.11 166.11 166.11 0.1K
11:06 166.11 166.13 166.11 166.13 0.2K
11:07 166.13 166.13 166.13 166.13 0.1K
11:08 166.13 166.13 166.13 166.13 0.0K
11:09 166.13 166.13 166.13 166.13 0.0K
11:10 166.13 166.13 166.13 166.13 0.1K
11:11 166.13 166.14 166.13 166.14 0.1K
11:12 166.14 166.14 166.14 166.14 0.7K
11:13 166.14 166.14 166.04 166.04 0.3K
11:14 166.04 166.04 166.04 166.04 0.0K
11:15 166.04 166.14 166.04 166.14 1.1K
11:16 166.15 166.15 166.15 166.15 0.5K
11:17 166.15 166.15 166.15 166.15 0.3K
11:18 166.15 166.15 166.03 166.03 0.3K
11:19 166.03 166.48 166.03 166.22 1.8K
11:20 166.22 166.35 166.22 166.35 0.2K
11:21 166.35 166.35 166.35 166.35 0.1K
11:22 166.35 166.35 166.35 166.35 0.2K
11:23 166.35 166.35 166.35 166.35 0.0K
11:24 166.35 166.35 166.35 166.35 0.1K
11:25 166.35 166.35 166.35 166.35 0.0K
11:26 166.35 166.35 166.35 166.35 0.1K
11:27 166.35 166.41 166.35 166.41 0.1K
11:28 166.41 166.41 166.41 166.41 0.0K
11:29 166.41 166.41 166.41 166.41 0.0K
11:30 166.41 166.41 166.41 166.41 0.1K
11:31 166.42 166.42 166.04 166.04 1.3K
11:32 166.04 166.04 166.04 166.04 0.2K
11:33 166.04 166.04 166.04 166.04 0.0K
11:34 166.04 166.04 166.04 166.04 0.1K
11:35 166.04 166.04 166.04 166.04 0.0K
11:36 166.04 166.04 166.04 166.04 0.0K
11:37 166.04 166.04 166.04 166.04 0.0K
11:38 166.04 166.04 166.04 166.04 0.0K
11:39 166.04 166.04 166.04 166.04 0.0K
11:40 166.04 166.04 166.04 166.04 0.0K
11:41 166.04 166.32 166.04 166.32 1.7K
11:42 166.32 166.32 166.32 166.32 0.1K
11:43 166.32 166.32 166.32 166.32 0.0K
11:44 166.32 166.38 166.32 166.38 0.1K
11:45 166.38 166.38 166.38 166.38 0.1K
11:46 166.38 166.38 166.38 166.38 0.0K
11:47 166.38 166.38 166.35 166.35 0.4K
11:48 166.35 166.35 166.35 166.35 0.0K
11:49 166.35 166.35 166.35 166.35 0.1K
11:50 166.35 166.35 166.35 166.35 0.0K
11:51 166.35 166.35 166.35 166.35 0.1K
11:52 166.35 166.35 166.35 166.35 0.0K
11:53 166.35 166.35 166.35 166.35 0.0K
11:54 166.41 166.41 166.41 166.41 0.1K
11:55 166.41 166.41 166.41 166.41 0.0K
11:56 166.41 166.41 166.41 166.41 0.1K
11:57 166.41 166.41 166.41 166.41 0.0K
11:58 166.41 166.41 166.41 166.41 0.0K
11:59 166.41 166.41 166.41 166.41 0.0K
12:00 166.41 166.41 166.41 166.41 0.1K
12:01 166.41 166.41 166.41 166.41 0.1K
12:02 166.41 166.41 166.41 166.41 0.0K
12:03 166.50 166.71 166.50 166.53 4.2K
12:04 166.57 166.70 166.48 166.48 4.4K
12:05 166.35 166.35 166.15 166.15 5.8K
12:06 166.15 166.28 166.15 166.28 0.7K
12:07 166.23 166.23 166.23 166.23 0.5K
12:08 166.18 166.18 166.18 166.18 0.1K
12:09 166.18 166.18 166.18 166.18 0.0K
12:10 166.18 166.18 166.18 166.18 0.0K
12:11 166.18 166.18 166.18 166.18 0.1K
12:12 166.18 166.18 166.18 166.18 0.0K
12:13 166.18 166.18 166.18 166.18 0.0K
12:14 166.18 166.18 166.18 166.18 0.1K
12:15 166.18 166.18 166.18 166.18 0.0K
12:16 166.18 166.18 166.18 166.18 0.0K
12:17 166.37 166.37 166.28 166.28 2.1K
12:18 166.39 166.39 166.18 166.18 3.2K
12:19 166.18 166.20 166.18 166.20 0.8K
12:20 166.20 166.43 166.20 166.35 4.3K
12:21 166.32 166.32 166.32 166.32 0.5K
12:22 166.34 166.34 166.14 166.14 3.6K
12:23 166.15 166.16 166.15 166.16 0.5K
12:24 166.16 166.16 166.16 166.16 0.1K
12:25 166.16 166.16 166.16 166.16 0.0K
12:26 166.16 166.16 166.16 166.16 0.0K
12:27 166.16 166.16 166.01 166.01 0.5K
12:28 166.01 166.01 166.01 166.01 0.0K
12:29 166.01 166.01 166.01 166.01 0.0K
12:30 166.01 166.01 166.01 166.01 0.1K
12:31 166.01 166.01 166.01 166.01 0.1K
12:32 166.01 166.01 165.71 165.71 0.6K
12:33 165.71 165.71 165.71 165.71 0.0K
12:34 165.71 165.71 165.50 165.50 0.2K
12:35 165.42 165.42 165.42 165.42 0.9K
12:36 165.42 165.42 165.42 165.42 0.0K
12:37 165.42 165.42 165.42 165.42 0.0K
12:38 165.42 165.42 165.42 165.42 0.3K
12:39 165.42 165.42 165.42 165.42 0.0K
12:40 165.42 165.42 165.42 165.42 0.3K
12:41 165.42 165.42 165.42 165.42 0.0K
12:42 165.42 165.42 165.42 165.42 0.0K
12:43 165.42 165.42 165.42 165.42 0.0K
12:44 165.42 165.42 165.42 165.42 0.1K
12:45 165.06 165.06 165.06 165.06 0.4K
12:46 165.06 165.06 165.06 165.06 0.0K
12:47 165.06 165.06 165.06 165.06 0.0K
12:48 165.06 165.06 164.90 164.90 0.3K
12:49 164.90 164.90 164.90 164.90 0.2K
12:50 164.90 164.90 164.90 164.90 0.0K
12:51 164.90 164.90 164.90 164.90 0.4K
12:52 164.90 164.90 164.90 164.90 0.2K
12:53 165.00 165.00 165.00 165.00 0.1K
12:54 164.99 164.99 164.99 164.99 2.6K
12:55 164.99 164.99 164.99 164.99 0.0K
12:56 164.99 164.99 164.99 164.99 0.0K
12:57 164.99 164.99 164.99 164.99 0.1K
12:58 164.99 164.99 164.99 164.99 0.1K
12:59 164.99 164.99 164.99 164.99 0.2K
13:00 164.99 164.99 164.99 164.99 0.7K
13:01 164.99 164.99 164.99 164.99 0.0K
13:02 164.99 164.99 164.99 164.99 0.0K
13:03 164.99 164.99 164.99 164.99 0.2K
13:04 164.99 164.99 164.99 164.99 0.1K
13:05 164.99 164.99 164.79 164.79 0.3K
13:06 164.79 164.79 164.79 164.79 0.1K
13:07 164.79 164.79 164.79 164.79 0.0K
13:08 164.79 164.79 164.79 164.79 0.0K
13:09 164.79 164.79 164.79 164.79 0.0K
13:10 164.79 164.79 164.79 164.79 0.0K
13:11 164.79 164.79 164.79 164.79 0.0K
13:12 164.89 165.20 164.80 165.20 2.6K
13:13 165.20 165.20 165.20 165.20 0.1K
13:14 165.20 165.20 165.20 165.20 0.1K
13:15 165.20 165.20 165.20 165.20 0.0K
13:16 165.20 165.20 165.20 165.20 0.1K
13:17 165.20 165.20 165.20 165.20 0.2K
13:18 165.20 165.20 165.20 165.20 0.2K
13:19 165.20 165.20 165.20 165.20 0.3K
13:20 165.20 165.20 165.20 165.20 0.0K
13:21 165.20 165.20 165.20 165.20 0.0K
13:22 165.20 165.20 165.20 165.20 0.0K
13:23 165.20 165.20 165.20 165.20 0.1K
13:24 165.20 165.20 165.20 165.20 0.7K
13:25 165.20 165.20 165.20 165.20 0.1K
13:26 165.20 165.20 165.20 165.20 0.1K
13:27 165.20 165.20 165.20 165.20 0.1K
13:28 165.20 165.20 165.20 165.20 0.0K
13:29 165.20 165.20 164.95 164.95 1.0K
13:30 164.95 164.95 164.95 164.95 0.0K
13:31 164.95 164.95 164.95 164.95 0.0K
13:32 164.95 165.09 164.95 165.09 0.2K
13:33 165.09 165.09 165.09 165.09 0.0K
13:34 165.09 165.09 165.09 165.09 0.1K
13:35 165.09 165.09 165.09 165.09 0.0K
13:36 165.09 165.09 165.09 165.09 0.0K
13:37 165.09 165.09 165.09 165.09 0.1K
13:38 165.09 165.09 165.09 165.09 0.1K
13:39 165.09 165.09 165.09 165.09 0.0K
13:40 165.09 165.09 165.09 165.09 0.0K
13:41 165.09 165.09 165.06 165.06 0.1K
13:42 165.06 165.06 165.06 165.06 0.2K
13:43 165.06 165.06 165.06 165.06 0.2K
13:44 165.06 165.06 165.06 165.06 0.2K
13:45 165.06 165.06 165.06 165.06 0.0K
13:46 165.06 165.06 165.06 165.06 0.0K
13:47 165.06 165.07 165.06 165.06 0.3K
13:48 165.06 165.06 165.06 165.06 0.1K
13:49 165.06 165.06 165.06 165.06 0.0K
13:50 165.06 165.06 165.06 165.06 0.0K
13:51 165.06 165.28 165.06 165.28 1.4K
13:52 165.28 165.28 165.28 165.28 0.5K
13:53 165.28 165.28 165.28 165.28 0.1K
13:54 165.28 165.28 165.28 165.28 0.0K
13:55 165.28 165.28 165.28 165.28 0.1K
13:56 165.28 165.28 165.28 165.28 0.1K
13:57 165.28 165.28 165.28 165.28 0.1K
13:58 165.28 165.43 165.28 165.43 0.2K
13:59 165.43 165.43 165.43 165.43 0.0K
14:00 165.43 165.43 165.43 165.43 0.1K
14:01 165.43 165.43 165.43 165.43 0.0K
14:02 165.43 165.43 165.43 165.43 0.2K
14:03 165.16 165.33 165.16 165.33 1.5K
14:04 165.33 165.33 165.33 165.33 0.0K
14:05 165.33 165.35 165.33 165.35 0.4K
14:06 165.35 165.35 165.34 165.34 0.1K
14:07 165.34 165.34 165.34 165.34 0.0K
14:08 165.34 165.34 165.34 165.34 0.1K
14:09 165.34 165.34 165.34 165.34 0.1K
14:10 165.40 165.40 165.40 165.40 0.3K
14:11 165.40 165.40 165.40 165.40 0.0K
14:12 165.40 165.40 165.40 165.40 0.0K
14:13 165.40 165.40 165.40 165.40 0.0K
14:14 165.40 165.40 165.25 165.25 0.5K
14:15 165.25 165.25 165.25 165.25 0.0K
14:16 165.25 165.25 165.25 165.25 0.1K
14:17 165.25 165.25 165.25 165.25 0.0K
14:18 165.25 165.25 165.09 165.09 0.7K
14:19 164.99 164.99 164.99 164.99 0.5K
14:20 164.99 164.99 164.99 164.99 0.0K
14:21 164.99 164.99 164.99 164.99 0.1K
14:22 164.99 164.99 164.99 164.99 0.0K
14:23 164.99 164.99 164.99 164.99 0.0K
14:24 164.99 164.99 164.99 164.99 0.0K
14:25 164.99 164.99 164.99 164.99 0.3K
14:26 164.99 165.01 164.99 165.01 2.1K
14:27 165.01 165.01 165.01 165.01 0.1K
14:28 165.01 165.01 165.01 165.01 0.0K
14:29 165.01 165.01 165.01 165.01 0.0K
14:30 165.01 165.01 165.01 165.01 0.0K
14:31 165.01 165.01 165.01 165.01 0.0K
14:32 165.01 165.01 164.98 164.99 0.2K
14:33 164.99 165.16 164.99 165.16 0.8K
14:34 165.11 165.11 165.11 165.11 0.7K
14:35 165.11 165.11 165.11 165.11 0.2K
14:36 165.11 165.11 165.11 165.11 0.1K
14:37 165.11 165.11 165.11 165.11 0.1K
14:38 165.11 165.31 165.11 165.31 0.5K
14:39 165.31 165.31 165.31 165.31 0.0K
14:40 165.31 165.31 165.31 165.31 0.0K
14:41 165.31 165.31 165.31 165.31 0.0K
14:42 165.31 165.31 165.31 165.31 0.1K
14:43 165.31 165.31 165.31 165.31 0.0K
14:44 165.31 165.31 165.31 165.31 0.2K
14:45 165.56 165.56 165.56 165.56 0.4K
14:46 165.56 165.56 165.56 165.56 0.1K
14:47 165.56 165.56 165.54 165.54 0.2K
14:48 165.54 165.54 165.54 165.54 0.0K
14:49 165.54 165.54 165.54 165.54 0.1K
14:50 165.54 165.54 165.17 165.17 0.6K
14:51 165.17 165.17 165.12 165.12 0.8K
14:52 165.12 165.12 165.12 165.12 0.1K
14:53 165.12 165.12 165.12 165.12 0.0K
14:54 165.12 165.12 165.12 165.12 0.0K
14:55 165.17 165.17 165.17 165.17 0.2K
14:56 165.17 165.35 165.17 165.35 1.2K
14:57 165.35 165.36 165.35 165.36 0.4K
14:58 165.36 165.36 165.36 165.36 0.0K
14:59 165.36 165.36 165.36 165.36 0.0K
15:00 165.36 165.36 165.36 165.36 0.0K
15:01 165.36 165.36 165.36 165.36 0.1K
15:02 165.36 165.36 165.36 165.36 0.0K
15:03 165.36 165.36 165.36 165.36 0.0K
15:04 165.36 165.36 165.36 165.36 0.0K
15:05 165.36 165.88 165.36 165.88 0.3K
15:06 165.88 165.88 165.88 165.88 0.0K
15:07 165.88 166.01 165.88 166.01 0.2K
15:08 166.01 166.01 165.68 165.68 2.4K
15:09 165.68 165.68 165.68 165.68 0.3K
15:10 165.68 165.68 165.68 165.68 0.0K
15:11 165.68 165.68 165.45 165.45 0.5K
15:12 165.45 165.45 165.45 165.45 0.0K
15:13 165.45 165.45 165.45 165.45 0.0K
15:14 165.45 165.61 165.45 165.61 0.1K
15:15 165.61 165.61 165.61 165.61 0.1K
15:16 165.61 165.99 165.61 165.99 0.8K
15:17 165.99 165.99 165.99 165.99 0.0K
15:18 165.99 165.99 165.99 165.99 0.0K
15:19 165.99 165.99 165.99 165.99 0.1K
15:20 165.99 165.99 165.99 165.99 0.1K
15:21 165.99 165.99 165.99 165.99 0.1K
15:22 165.75 165.75 165.75 165.75 0.3K
15:23 165.75 165.75 165.75 165.75 0.4K
15:24 165.75 165.75 165.75 165.75 0.3K
15:25 165.75 165.75 165.75 165.75 0.1K
15:26 165.75 165.75 165.75 165.75 0.1K
15:27 165.75 165.75 165.75 165.75 0.0K
15:28 165.75 165.78 165.75 165.78 0.3K
15:29 165.78 165.78 165.77 165.77 0.4K
15:30 165.77 165.77 165.77 165.77 0.1K
15:31 165.77 165.77 165.77 165.77 0.2K
15:32 165.77 165.77 165.77 165.77 0.3K
15:33 165.77 165.98 165.77 165.98 2.2K
15:34 165.98 165.98 165.98 165.98 0.1K
15:35 165.98 166.36 165.98 166.36 0.5K
15:36 166.36 166.37 166.36 166.37 0.2K
15:37 166.35 166.35 166.35 166.35 2.0K
15:38 166.35 166.35 166.35 166.35 0.3K
15:39 166.35 166.35 166.35 166.35 0.2K
15:40 166.35 166.59 166.35 166.59 0.5K
15:41 166.59 166.59 166.59 166.59 0.1K
15:42 166.59 166.59 166.59 166.59 0.1K
15:43 166.59 166.59 166.47 166.47 0.2K
15:44 166.47 166.47 166.47 166.47 0.2K
15:45 166.47 166.47 166.47 166.47 0.1K
15:46 166.47 166.69 166.47 166.69 0.6K
15:47 166.69 166.69 166.45 166.45 0.3K
15:48 166.45 166.56 166.45 166.56 0.3K
15:49 166.56 166.59 166.56 166.59 0.5K
15:50 166.43 166.53 166.43 166.53 0.5K
15:51 166.74 166.74 166.74 166.74 1.1K
15:52 166.74 166.74 166.74 166.74 0.2K
15:53 166.62 166.62 166.62 166.62 0.6K
15:54 166.62 166.62 166.60 166.60 0.8K
15:55 166.61 167.02 166.61 167.02 3.1K
15:56 167.14 167.33 167.13 167.13 2.6K
15:57 167.13 167.13 167.13 167.13 1.1K
15:58 167.13 167.24 167.13 167.24 1.4K
15:59 167.25 167.25 167.12 167.12 2.1K
16:00 167.29 167.29 167.03 167.24 50.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles