Balchem (BCPC)

BCPC
🏛️ Estados Unidos →
143.16
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 165.18 166.40 165.18 165.82 1.8K
09:32 165.82 165.82 165.82 165.82 0.0K
09:33 165.82 165.82 165.82 165.82 0.0K
09:34 165.82 165.82 165.82 165.82 0.0K
09:35 165.62 167.79 165.62 167.79 1.4K
09:36 167.79 167.79 167.79 167.79 0.0K
09:37 167.79 167.79 167.79 167.79 0.0K
09:38 167.79 167.79 167.79 167.79 0.1K
09:39 167.79 167.79 167.79 167.79 0.1K
09:40 167.79 167.79 167.79 167.79 0.0K
09:41 167.79 167.79 167.79 167.79 0.1K
09:42 167.79 167.79 167.79 167.79 0.1K
09:43 167.79 167.79 167.79 167.79 0.0K
09:44 167.79 167.79 167.79 167.79 0.0K
09:45 167.79 167.79 167.79 167.79 0.0K
09:46 166.38 166.38 166.02 166.02 2.1K
09:47 166.02 166.02 166.02 166.02 0.1K
09:48 165.06 165.06 164.64 164.64 1.3K
09:49 164.64 165.15 164.64 165.15 0.7K
09:50 165.15 165.15 165.15 165.15 0.0K
09:51 165.15 165.15 165.15 165.15 0.1K
09:52 165.15 165.15 165.15 165.15 0.1K
09:53 165.15 165.15 165.11 165.11 0.2K
09:54 165.11 165.11 165.11 165.11 0.0K
09:55 165.11 165.11 165.11 165.11 0.0K
09:56 165.11 165.11 164.71 164.71 0.3K
09:57 164.71 164.99 164.71 164.99 0.3K
09:58 164.99 164.99 164.99 164.99 0.2K
09:59 164.99 164.99 164.99 164.99 0.1K
10:00 164.99 164.99 164.99 164.99 0.0K
10:01 164.99 165.04 164.99 165.04 0.4K
10:02 165.04 165.04 165.04 165.04 0.2K
10:03 165.04 165.33 165.04 165.33 0.3K
10:04 165.33 165.33 165.33 165.33 0.0K
10:05 165.33 165.33 165.22 165.22 0.2K
10:06 165.22 165.22 165.22 165.22 0.0K
10:07 165.22 165.22 165.22 165.22 0.0K
10:08 165.22 165.22 165.22 165.22 0.0K
10:09 165.22 165.22 165.22 165.22 0.0K
10:10 165.22 165.22 165.22 165.22 0.0K
10:11 165.22 165.22 165.22 165.22 0.2K
10:12 165.22 165.22 165.22 165.22 0.1K
10:13 165.22 165.22 165.11 165.11 0.2K
10:14 165.11 165.11 165.11 165.11 0.1K
10:15 165.11 165.11 165.11 165.11 0.0K
10:16 165.30 165.30 165.30 165.30 0.3K
10:17 165.30 165.30 165.20 165.20 0.1K
10:18 165.20 165.20 165.20 165.20 0.1K
10:19 165.20 165.20 165.20 165.20 0.0K
10:20 165.20 165.20 165.20 165.20 0.0K
10:21 165.30 165.30 165.30 165.30 0.3K
10:22 165.30 165.30 165.30 165.30 0.2K
10:23 165.30 165.30 165.30 165.30 0.0K
10:24 165.30 165.30 165.30 165.30 0.0K
10:25 165.30 165.30 165.30 165.30 0.0K
10:26 165.30 165.30 165.30 165.30 0.0K
10:27 165.30 165.30 165.30 165.30 0.0K
10:28 165.30 165.30 165.29 165.29 0.2K
10:29 165.29 165.29 165.29 165.29 0.0K
10:30 165.30 165.30 165.30 165.30 0.1K
10:31 165.30 165.30 165.30 165.30 0.1K
10:32 165.30 165.30 165.30 165.30 0.2K
10:33 165.30 165.50 165.30 165.50 2.3K
10:34 165.50 165.50 165.50 165.50 0.0K
10:35 165.50 165.50 165.50 165.50 0.0K
10:36 165.50 165.50 165.38 165.38 0.6K
10:37 165.34 165.34 165.34 165.34 0.4K
10:38 165.34 165.34 165.26 165.26 1.3K
10:39 165.32 165.32 165.09 165.09 1.4K
10:40 165.09 165.09 165.09 165.09 0.1K
10:41 165.09 165.09 165.09 165.09 0.0K
10:42 165.09 165.09 165.09 165.09 0.0K
10:43 165.09 165.09 165.09 165.09 0.0K
10:44 165.09 165.09 165.09 165.09 0.2K
10:45 165.09 165.09 165.09 165.09 0.0K
10:46 165.09 165.09 165.09 165.09 0.0K
10:47 165.09 165.09 165.09 165.09 0.0K
10:48 165.09 165.39 165.09 165.39 0.9K
10:49 165.39 165.39 165.39 165.39 0.2K
10:50 165.39 165.39 165.39 165.39 0.1K
10:51 165.39 165.39 165.39 165.39 0.1K
10:52 165.39 165.39 165.39 165.39 0.0K
10:53 165.39 165.39 165.39 165.39 0.1K
10:54 165.39 165.39 165.39 165.39 0.0K
10:55 165.39 165.39 165.39 165.39 0.0K
10:56 165.39 165.39 165.39 165.39 0.4K
10:57 165.39 165.39 165.39 165.39 0.3K
10:58 165.39 165.39 165.39 165.39 0.1K
10:59 165.39 165.39 165.39 165.39 0.0K
11:00 165.39 165.39 165.39 165.39 0.0K
11:01 165.39 165.39 165.39 165.39 0.0K
11:02 165.39 165.39 165.39 165.39 0.0K
11:03 165.39 165.39 165.39 165.39 0.0K
11:04 165.39 165.39 165.39 165.39 0.0K
11:05 165.39 165.39 165.39 165.39 0.0K
11:06 165.39 165.39 165.39 165.39 0.0K
11:07 165.39 165.39 165.39 165.39 0.0K
11:08 165.39 165.39 165.39 165.39 0.1K
11:09 165.39 165.39 165.39 165.39 0.1K
11:10 165.39 165.39 165.39 165.39 0.0K
11:11 165.39 166.09 165.39 166.09 0.4K
11:12 166.09 166.09 166.09 166.09 0.0K
11:13 166.09 166.09 166.09 166.09 0.0K
11:14 166.09 166.09 166.09 166.09 0.0K
11:15 166.09 166.09 166.09 166.09 0.0K
11:16 166.09 166.09 166.09 166.09 0.1K
11:17 166.09 166.09 165.75 165.75 0.4K
11:18 165.75 165.75 165.75 165.75 0.2K
11:19 165.75 165.75 165.75 165.75 0.0K
11:20 165.75 165.75 165.75 165.75 0.0K
11:21 165.75 165.75 165.75 165.75 0.0K
11:22 165.75 165.75 165.75 165.75 0.0K
11:23 166.42 166.42 166.42 166.42 0.3K
11:24 166.42 166.42 166.42 166.42 0.0K
11:25 166.42 166.42 166.42 166.42 0.0K
11:26 166.42 166.42 166.42 166.42 0.1K
11:27 166.42 166.42 166.42 166.42 0.1K
11:28 166.42 166.42 166.42 166.42 0.1K
11:29 166.42 166.42 166.42 166.42 0.1K
11:30 166.42 166.42 166.42 166.42 0.0K
11:31 166.42 166.42 166.42 166.42 0.0K
11:32 166.42 166.42 166.42 166.42 0.0K
11:33 166.42 166.42 166.42 166.42 0.0K
11:34 166.42 166.42 166.42 166.42 0.0K
11:35 166.42 166.42 166.42 166.42 0.0K
11:36 166.42 166.42 166.42 166.42 0.0K
11:37 166.42 166.42 166.42 166.42 0.0K
11:38 166.42 166.42 166.42 166.42 0.0K
11:39 166.42 166.42 166.42 166.42 0.0K
11:40 166.42 166.42 166.42 166.42 0.0K
11:41 166.42 167.15 166.42 167.15 0.2K
11:42 167.15 167.15 167.15 167.15 0.0K
11:43 167.15 167.15 167.15 167.15 0.0K
11:44 166.82 166.82 166.82 166.82 0.2K
11:45 166.82 166.82 166.82 166.82 0.2K
11:46 166.82 166.82 166.82 166.82 0.0K
11:47 166.82 166.82 166.82 166.82 0.3K
11:48 166.82 166.82 166.82 166.82 0.0K
11:49 166.82 166.82 166.82 166.82 0.2K
11:50 166.82 166.82 166.82 166.82 0.0K
11:51 166.82 166.82 166.82 166.82 0.1K
11:52 166.82 166.82 166.16 166.16 0.4K
11:53 166.16 166.16 166.16 166.16 0.0K
11:54 166.16 166.16 166.16 166.16 0.0K
11:55 166.16 166.16 166.16 166.16 0.0K
11:56 166.16 166.16 166.16 166.16 0.0K
11:57 166.16 166.16 166.16 166.16 0.0K
11:58 166.16 166.16 166.16 166.16 0.1K
11:59 166.16 166.16 166.16 166.16 0.0K
12:00 166.16 166.16 166.16 166.16 0.0K
12:01 166.16 166.16 166.16 166.16 0.1K
12:02 166.16 166.16 166.16 166.16 0.0K
12:03 166.16 166.16 166.16 166.16 0.1K
12:04 166.16 166.16 166.16 166.16 0.0K
12:05 166.16 166.48 166.16 166.48 0.1K
12:06 166.48 166.48 166.48 166.48 0.5K
12:07 166.48 166.48 166.48 166.48 0.0K
12:08 166.48 166.48 166.48 166.48 0.0K
12:09 166.48 166.48 166.48 166.48 0.1K
12:10 166.48 166.48 166.48 166.48 0.0K
12:11 166.48 166.48 166.48 166.48 0.0K
12:12 166.48 166.93 166.48 166.93 0.2K
12:13 166.93 167.12 166.93 167.12 0.3K
12:14 167.12 167.13 167.12 167.13 0.2K
12:15 167.13 167.13 167.13 167.13 0.0K
12:16 167.13 167.13 167.13 167.13 0.1K
12:17 167.13 167.13 167.13 167.13 0.0K
12:18 167.13 167.13 167.13 167.13 0.0K
12:19 167.13 167.13 167.13 167.13 0.0K
12:20 167.13 167.13 167.13 167.13 0.0K
12:21 167.13 167.13 167.13 167.13 0.0K
12:22 167.13 167.13 167.13 167.13 0.0K
12:23 167.13 167.13 167.13 167.13 0.0K
12:24 167.13 167.13 167.13 167.13 0.0K
12:25 167.13 167.13 167.13 167.13 0.0K
12:26 167.13 167.13 167.13 167.13 0.0K
12:27 167.13 167.13 167.13 167.13 0.0K
12:28 167.13 167.13 167.13 167.13 0.0K
12:29 167.13 167.13 167.13 167.13 0.0K
12:30 167.13 167.13 167.13 167.13 0.1K
12:31 167.13 167.13 167.13 167.13 0.0K
12:32 167.13 167.13 167.13 167.13 0.0K
12:33 167.13 167.13 167.13 167.13 0.0K
12:34 167.13 167.13 167.13 167.13 0.0K
12:35 167.13 167.13 167.13 167.13 0.0K
12:36 167.13 167.13 167.13 167.13 0.0K
12:37 167.13 167.13 167.13 167.13 0.0K
12:38 167.13 167.13 167.13 167.13 0.1K
12:39 167.13 167.13 166.78 166.78 0.1K
12:40 166.78 166.78 166.78 166.78 0.0K
12:41 166.78 166.78 166.78 166.78 0.0K
12:42 166.78 166.78 166.78 166.78 0.0K
12:43 166.78 166.78 166.78 166.78 0.0K
12:44 166.78 166.99 166.78 166.99 0.4K
12:45 166.99 166.99 166.99 166.99 0.7K
12:46 166.99 166.99 166.99 166.99 0.0K
12:47 166.99 166.99 166.99 166.99 0.0K
12:48 166.99 166.99 166.99 166.99 0.0K
12:49 166.99 166.99 166.99 166.99 0.2K
12:50 166.99 166.99 166.99 166.99 0.2K
12:51 166.99 166.99 166.99 166.99 0.3K
12:52 166.99 166.99 166.99 166.99 0.5K
12:53 166.99 166.99 166.99 166.99 0.0K
12:54 166.99 166.99 166.99 166.99 0.0K
12:55 166.87 166.87 166.87 166.87 0.3K
12:56 166.87 166.87 166.87 166.87 0.0K
12:57 166.87 166.87 166.87 166.87 0.0K
12:58 166.87 166.87 166.87 166.87 0.1K
12:59 166.87 166.87 166.87 166.87 0.1K
13:00 166.87 166.87 166.87 166.87 0.0K
13:01 166.87 166.87 166.87 166.87 0.2K
13:02 166.87 166.87 166.87 166.87 0.1K
13:03 166.87 166.87 166.87 166.87 0.1K
13:04 166.87 166.87 166.87 166.87 0.0K
13:05 166.87 166.87 166.87 166.87 0.1K
13:06 166.87 166.87 166.87 166.87 0.0K
13:07 166.87 166.87 166.87 166.87 0.1K
13:08 167.05 167.09 167.05 167.09 0.3K
13:09 167.09 167.09 167.09 167.09 0.0K
13:10 167.09 167.09 167.09 167.09 0.0K
13:11 167.10 167.10 167.10 167.10 0.5K
13:12 167.10 167.10 167.10 167.10 0.2K
13:13 167.10 167.10 167.10 167.10 0.2K
13:14 167.10 167.10 167.10 167.10 0.1K
13:15 167.10 167.10 167.10 167.10 0.0K
13:16 167.10 167.10 167.10 167.10 0.1K
13:17 167.10 167.10 167.10 167.10 0.0K
13:18 167.10 167.10 167.10 167.10 0.0K
13:19 167.10 167.10 167.10 167.10 0.0K
13:20 167.10 167.10 167.10 167.10 0.0K
13:21 167.10 167.10 167.10 167.10 0.0K
13:22 167.10 167.10 167.10 167.10 0.0K
13:23 167.10 167.10 167.10 167.10 0.0K
13:24 167.10 167.10 167.10 167.10 0.2K
13:25 167.10 167.10 167.10 167.10 0.0K
13:26 167.10 167.10 167.10 167.10 0.1K
13:27 167.10 167.10 167.10 167.10 0.0K
13:28 167.10 167.10 167.10 167.10 0.1K
13:29 167.10 167.10 167.10 167.10 0.1K
13:30 167.10 167.10 167.01 167.01 0.5K
13:31 167.01 167.01 166.88 166.88 1.0K
13:32 166.88 166.88 166.84 166.84 0.3K
13:33 166.84 166.84 166.84 166.84 0.0K
13:34 166.84 166.84 166.84 166.84 0.1K
13:35 166.84 166.84 166.84 166.84 0.0K
13:36 166.84 166.84 166.84 166.84 0.5K
13:37 166.51 166.51 166.51 166.51 0.4K
13:38 166.51 166.51 166.51 166.51 0.1K
13:39 166.51 166.51 166.48 166.48 0.1K
13:40 166.48 166.48 166.48 166.48 0.0K
13:41 166.48 166.48 166.48 166.48 0.0K
13:42 166.48 166.48 166.48 166.48 0.1K
13:43 166.48 166.48 166.48 166.48 0.0K
13:44 166.33 166.33 166.33 166.33 0.3K
13:45 166.33 166.33 166.21 166.21 0.1K
13:46 166.21 166.21 166.21 166.21 0.0K
13:47 166.21 166.21 166.21 166.21 0.0K
13:48 166.21 166.21 166.21 166.21 0.0K
13:49 166.21 166.21 166.21 166.21 0.3K
13:50 166.21 166.21 166.21 166.21 0.2K
13:51 166.21 166.21 166.21 166.21 0.1K
13:52 166.21 166.21 166.21 166.21 0.0K
13:53 166.21 166.21 166.21 166.21 0.0K
13:54 165.87 165.87 165.87 165.87 0.1K
13:55 165.87 166.09 165.87 166.09 0.4K
13:56 166.09 166.09 166.09 166.09 0.0K
13:57 166.09 166.09 166.09 166.09 0.4K
13:58 166.09 166.09 166.09 166.09 0.0K
13:59 166.09 166.09 166.09 166.09 0.1K
14:00 166.09 166.09 166.09 166.09 0.0K
14:01 166.09 166.09 166.09 166.09 0.0K
14:02 166.09 166.09 166.09 166.09 0.0K
14:03 166.09 166.09 166.09 166.09 0.0K
14:04 166.09 166.21 166.09 166.21 0.1K
14:05 166.21 166.21 166.17 166.17 0.1K
14:06 166.17 166.17 166.12 166.12 0.7K
14:07 166.12 166.12 166.12 166.12 0.0K
14:08 166.12 166.12 166.12 166.12 0.0K
14:09 166.12 166.12 166.12 166.12 0.0K
14:10 166.12 166.12 166.12 166.12 0.0K
14:11 166.12 166.12 166.12 166.12 0.1K
14:12 166.12 166.12 166.12 166.12 0.0K
14:13 166.12 166.23 166.12 166.23 0.2K
14:14 166.23 166.23 166.23 166.23 0.1K
14:15 166.23 166.23 166.01 166.01 0.1K
14:16 166.01 166.01 166.01 166.01 0.1K
14:17 166.01 166.01 166.01 166.01 0.0K
14:18 166.01 166.01 166.01 166.01 0.0K
14:19 166.01 166.01 166.01 166.01 0.0K
14:20 166.01 166.01 166.01 166.01 0.2K
14:21 166.01 166.01 166.01 166.01 0.0K
14:22 166.01 166.01 166.01 166.01 0.0K
14:23 166.01 166.01 166.01 166.01 0.0K
14:24 166.01 166.01 166.01 166.01 0.1K
14:25 166.01 166.01 166.01 166.01 0.0K
14:26 166.01 166.01 165.97 165.97 0.6K
14:27 165.97 165.97 165.97 165.97 0.1K
14:28 165.97 165.97 165.97 165.97 0.0K
14:29 165.97 165.97 165.97 165.97 0.0K
14:30 165.97 165.97 165.97 165.97 0.0K
14:31 165.97 165.97 165.97 165.97 0.3K
14:32 165.97 166.02 165.97 166.02 0.2K
14:33 166.02 166.02 166.02 166.02 0.1K
14:34 166.02 166.02 166.02 166.02 0.1K
14:35 166.02 166.02 166.02 166.02 0.0K
14:36 166.02 166.02 166.02 166.02 0.0K
14:37 166.06 166.06 166.06 166.06 0.7K
14:38 166.06 166.06 166.06 166.06 0.0K
14:39 166.06 166.06 166.06 166.06 0.1K
14:40 166.06 166.06 166.06 166.06 0.5K
14:41 166.06 166.70 166.06 166.70 0.1K
14:42 166.70 166.70 166.70 166.70 0.0K
14:43 166.70 166.70 166.70 166.70 0.1K
14:44 166.70 166.70 166.70 166.70 0.0K
14:45 166.70 166.70 166.70 166.70 0.0K
14:46 166.70 166.70 166.70 166.70 0.1K
14:47 166.70 166.70 166.64 166.64 0.2K
14:48 166.64 166.64 166.64 166.64 0.0K
14:49 166.75 166.75 166.75 166.75 0.2K
14:50 166.75 166.75 166.75 166.75 0.2K
14:51 166.75 166.75 166.75 166.75 0.0K
14:52 166.75 166.75 166.75 166.75 0.0K
14:53 166.75 166.75 166.75 166.75 0.0K
14:54 166.75 166.75 166.75 166.75 0.0K
14:55 166.75 166.75 166.75 166.75 0.1K
14:56 166.75 166.75 166.46 166.46 0.3K
14:57 166.46 166.46 166.46 166.46 0.2K
14:58 166.46 166.46 166.27 166.27 0.6K
14:59 166.27 166.27 166.27 166.27 0.1K
15:00 166.27 166.27 166.27 166.27 0.0K
15:01 166.15 166.38 166.15 166.38 0.6K
15:02 166.38 166.38 166.38 166.38 0.0K
15:03 166.38 166.38 166.38 166.38 0.0K
15:04 166.38 166.54 166.38 166.54 1.0K
15:05 166.54 166.54 166.54 166.54 0.3K
15:06 166.54 166.54 166.54 166.54 0.0K
15:07 166.35 166.35 166.35 166.35 0.1K
15:08 166.35 166.35 166.35 166.35 0.0K
15:09 166.35 166.35 166.35 166.35 0.1K
15:10 166.35 166.35 166.35 166.35 0.0K
15:11 166.35 166.35 166.35 166.35 0.1K
15:12 166.35 166.35 166.35 166.35 0.0K
15:13 166.35 166.53 166.35 166.53 1.0K
15:14 166.53 166.53 166.53 166.53 0.1K
15:15 166.53 166.53 166.53 166.53 0.1K
15:16 166.53 166.53 166.53 166.53 0.1K
15:17 166.53 166.53 166.53 166.53 0.4K
15:18 166.53 166.53 166.53 166.53 0.0K
15:19 166.53 166.53 166.53 166.53 0.0K
15:20 166.53 166.53 166.53 166.53 0.0K
15:21 166.53 166.53 166.53 166.53 0.7K
15:22 166.53 166.53 166.53 166.53 0.1K
15:23 166.53 166.78 166.53 166.78 0.9K
15:24 166.78 166.88 166.78 166.88 0.3K
15:25 167.10 167.26 167.10 167.26 2.6K
15:26 167.26 167.26 167.26 167.26 0.1K
15:27 167.26 167.26 167.26 167.26 0.2K
15:28 167.26 167.26 167.26 167.26 0.1K
15:29 167.26 167.26 167.26 167.26 0.0K
15:30 167.26 167.26 167.26 167.26 0.1K
15:31 167.26 167.26 167.26 167.26 0.0K
15:32 167.26 167.26 167.13 167.13 0.2K
15:33 167.13 167.13 167.13 167.13 0.1K
15:34 167.13 167.13 167.13 167.13 0.1K
15:35 167.13 167.13 167.13 167.13 0.0K
15:36 167.13 167.13 167.13 167.13 0.3K
15:37 167.12 167.12 167.12 167.12 0.1K
15:38 167.12 167.12 167.12 167.12 0.2K
15:39 167.12 167.14 167.12 167.14 0.3K
15:40 167.14 167.14 167.13 167.13 0.4K
15:41 167.13 167.13 167.13 167.13 0.1K
15:42 167.13 167.13 167.13 167.13 0.2K
15:43 167.13 167.13 167.13 167.13 0.0K
15:44 167.13 167.37 167.13 167.33 0.8K
15:45 167.33 167.33 167.33 167.33 0.2K
15:46 167.33 167.33 167.33 167.33 0.6K
15:47 167.33 167.33 167.33 167.33 0.4K
15:48 167.33 167.33 167.33 167.33 0.2K
15:49 167.33 167.33 167.33 167.33 0.1K
15:50 167.33 167.33 167.33 167.33 0.2K
15:51 167.50 167.50 167.22 167.22 2.1K
15:52 167.22 167.27 167.22 167.27 0.5K
15:53 167.27 167.27 167.24 167.24 1.7K
15:54 167.24 167.42 167.24 167.42 2.1K
15:55 167.42 167.42 167.42 167.42 2.5K
15:56 167.42 167.45 167.42 167.45 0.9K
15:57 167.41 167.41 167.41 167.41 0.7K
15:58 167.41 167.49 167.41 167.49 1.4K
15:59 167.49 167.49 167.49 167.49 0.6K
16:00 167.41 167.41 167.19 167.35 38.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles