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
09:31 156.19 159.70 156.19 156.19 0.8K
09:32 156.19 156.19 156.19 156.19 0.0K
09:33 156.19 156.19 156.19 156.19 0.0K
09:34 156.19 156.19 156.19 156.19 0.0K
09:35 156.19 156.19 156.19 156.19 0.1K
09:36 156.19 156.19 156.19 156.19 0.1K
09:37 156.19 157.83 156.19 157.83 0.1K
09:38 157.83 157.83 156.20 156.20 0.4K
09:39 156.91 156.91 156.91 156.91 0.3K
09:40 156.91 156.91 156.91 156.91 0.0K
09:41 156.91 156.91 156.91 156.91 0.1K
09:42 156.91 156.91 156.91 156.91 0.1K
09:43 156.91 156.91 156.91 156.91 0.0K
09:44 156.91 156.91 156.91 156.91 0.2K
09:45 156.91 157.61 156.91 157.61 0.7K
09:46 157.61 157.61 157.61 157.61 0.0K
09:47 157.61 157.61 157.61 157.61 0.0K
09:48 157.61 157.61 157.61 157.61 0.0K
09:49 157.61 157.61 157.61 157.61 0.0K
09:50 157.61 157.61 157.61 157.61 0.0K
09:51 157.61 157.61 157.61 157.61 0.0K
09:52 157.61 157.61 157.61 157.61 0.1K
09:53 157.61 157.61 157.61 157.61 0.1K
09:54 157.61 157.61 157.61 157.61 0.1K
09:55 157.61 157.61 157.61 157.61 0.1K
09:56 157.61 157.61 157.61 157.61 0.1K
09:57 157.61 157.61 157.61 157.61 0.0K
09:58 157.61 157.61 156.77 156.77 0.1K
09:59 156.75 156.79 156.75 156.79 0.7K
10:00 156.79 156.79 156.79 156.79 0.1K
10:01 156.79 156.79 156.79 156.79 0.1K
10:02 156.79 156.79 156.79 156.79 0.1K
10:03 156.79 156.79 156.79 156.79 0.0K
10:04 156.79 157.95 156.79 157.95 0.7K
10:05 157.95 157.95 157.95 157.95 0.0K
10:06 157.95 157.95 157.95 157.95 0.1K
10:07 157.95 157.95 156.90 156.90 0.7K
10:08 156.90 156.90 156.90 156.90 0.0K
10:09 156.90 156.90 156.90 156.90 0.2K
10:10 157.32 157.32 157.32 157.32 0.3K
10:11 157.32 157.32 157.32 157.32 0.0K
10:12 157.32 157.32 157.32 157.32 0.2K
10:13 157.32 157.32 157.32 157.32 0.1K
10:14 157.32 157.32 157.16 157.16 0.8K
10:15 157.16 157.65 157.16 157.65 0.5K
10:16 157.65 157.65 157.65 157.65 0.1K
10:17 157.65 157.65 157.65 157.65 0.0K
10:18 157.65 157.65 157.65 157.65 0.0K
10:19 157.65 157.65 157.65 157.65 0.1K
10:20 157.65 157.65 157.65 157.65 0.0K
10:21 157.65 157.65 157.65 157.65 0.1K
10:22 157.65 157.65 157.65 157.65 0.1K
10:23 157.65 157.65 157.65 157.65 0.0K
10:24 157.65 157.65 157.65 157.65 0.1K
10:25 157.65 157.65 157.38 157.38 0.4K
10:26 157.38 157.38 157.38 157.38 0.1K
10:27 157.38 157.45 157.38 157.45 0.2K
10:28 157.45 157.45 157.45 157.45 0.1K
10:29 157.45 157.45 157.45 157.45 0.1K
10:30 157.45 157.45 157.45 157.45 0.2K
10:31 157.45 157.45 157.44 157.44 0.4K
10:32 157.44 157.44 157.44 157.44 0.1K
10:33 157.44 157.44 157.44 157.44 0.1K
10:34 157.44 157.44 157.42 157.42 0.2K
10:35 157.42 157.42 157.42 157.42 0.1K
10:36 157.42 157.75 157.42 157.75 0.5K
10:37 157.75 157.75 157.75 157.75 0.0K
10:38 157.75 157.75 157.41 157.41 1.4K
10:39 156.94 156.94 156.94 156.94 1.1K
10:40 156.94 156.94 156.94 156.94 0.1K
10:41 156.94 156.94 156.94 156.94 0.8K
10:42 156.94 156.94 156.94 156.94 0.3K
10:43 156.94 156.94 156.94 156.94 0.2K
10:44 156.94 156.94 156.94 156.94 0.1K
10:45 156.94 156.94 156.23 156.23 0.2K
10:46 156.23 156.23 155.85 155.85 0.8K
10:47 155.85 155.85 155.82 155.82 0.3K
10:48 155.82 155.82 155.82 155.82 0.0K
10:49 155.82 155.82 155.82 155.82 0.3K
10:50 155.82 155.82 155.82 155.82 0.0K
10:51 155.82 155.82 155.82 155.82 0.0K
10:52 155.82 156.02 155.82 156.02 0.9K
10:53 156.34 156.34 156.03 156.03 1.4K
10:54 156.03 156.70 156.03 156.70 0.5K
10:55 156.70 156.70 156.70 156.70 0.5K
10:56 156.70 156.70 156.70 156.70 0.0K
10:57 156.70 156.70 156.70 156.70 0.1K
10:58 156.70 156.70 156.70 156.70 0.1K
10:59 156.70 157.35 156.70 157.35 0.1K
11:00 157.35 157.35 157.28 157.28 0.2K
11:01 157.28 157.28 157.28 157.28 0.1K
11:02 157.28 157.83 157.28 157.83 0.4K
11:03 157.83 157.83 157.83 157.83 1.1K
11:04 158.71 158.71 158.71 158.71 0.1K
11:05 158.71 158.71 158.71 158.71 0.0K
11:06 158.71 158.71 158.71 158.71 0.1K
11:07 158.71 158.71 158.71 158.71 0.1K
11:08 158.71 158.71 158.71 158.71 0.0K
11:09 158.71 158.71 158.71 158.71 0.0K
11:10 158.71 158.71 158.55 158.55 0.1K
11:11 158.55 158.99 158.55 158.99 0.2K
11:12 158.99 158.99 158.99 158.99 0.5K
11:13 158.99 159.03 158.99 159.03 0.1K
11:14 159.03 159.03 159.03 159.03 0.0K
11:15 159.03 159.03 159.03 159.03 0.1K
11:16 159.03 159.64 159.03 159.64 0.8K
11:17 159.64 159.64 159.64 159.64 0.1K
11:18 159.64 159.64 159.64 159.64 0.2K
11:19 159.64 159.64 159.64 159.64 0.0K
11:20 159.43 159.43 159.43 159.43 0.5K
11:21 159.43 159.43 159.43 159.43 0.0K
11:22 159.43 159.43 159.43 159.43 0.1K
11:23 159.43 159.43 159.43 159.43 0.0K
11:24 159.43 159.43 159.22 159.22 0.3K
11:25 159.22 159.22 159.22 159.22 0.1K
11:26 159.16 159.16 159.16 159.16 0.4K
11:27 159.16 159.16 158.62 158.62 0.5K
11:28 157.84 158.06 157.84 158.06 1.9K
11:29 158.06 158.06 158.06 158.06 0.0K
11:30 158.06 158.06 157.88 157.88 0.6K
11:31 157.88 158.23 157.88 158.23 0.4K
11:32 158.23 158.23 158.23 158.23 0.0K
11:33 158.23 158.23 158.23 158.23 0.5K
11:34 158.23 158.23 158.23 158.23 0.0K
11:35 158.23 158.23 157.53 157.53 0.9K
11:36 157.53 157.53 157.52 157.52 0.2K
11:37 157.52 157.52 157.52 157.52 0.1K
11:38 157.52 157.52 157.52 157.52 0.4K
11:39 157.52 157.52 157.52 157.52 0.1K
11:40 157.52 157.52 157.52 157.52 0.0K
11:41 157.52 157.52 157.52 157.52 0.1K
11:42 157.52 157.52 157.52 157.52 0.0K
11:43 157.52 157.52 157.52 157.52 0.5K
11:44 157.52 157.52 157.32 157.32 0.2K
11:45 157.32 157.32 157.32 157.32 0.1K
11:46 157.32 157.32 156.76 156.79 0.7K
11:47 157.23 157.28 157.23 157.28 2.1K
11:48 157.28 157.28 157.28 157.28 0.0K
11:49 157.28 157.41 157.28 157.28 0.7K
11:50 157.38 157.38 157.38 157.38 0.1K
11:51 157.38 157.38 157.38 157.38 0.2K
11:52 157.38 157.38 157.38 157.38 0.1K
11:53 157.38 157.38 157.07 157.07 1.1K
11:54 156.64 156.64 156.64 156.64 0.4K
11:55 156.64 156.64 156.64 156.64 0.0K
11:56 156.64 156.64 156.64 156.64 0.1K
11:57 156.64 156.64 156.64 156.64 0.0K
11:58 156.64 156.64 156.64 156.64 0.0K
11:59 156.64 156.64 156.64 156.64 0.3K
12:00 156.64 156.64 156.64 156.64 0.1K
12:01 156.33 156.71 156.33 156.71 2.4K
12:02 156.71 156.71 156.65 156.65 0.3K
12:03 156.65 156.65 156.65 156.65 0.7K
12:04 156.65 156.73 156.65 156.73 0.1K
12:05 156.73 156.73 156.73 156.73 0.0K
12:06 156.73 156.73 156.73 156.73 0.0K
12:07 156.73 156.73 156.73 156.73 0.1K
12:08 156.73 156.74 156.73 156.74 0.5K
12:09 156.74 156.94 156.74 156.94 0.3K
12:10 156.94 156.94 156.94 156.94 0.0K
12:11 156.99 156.99 156.75 156.75 1.8K
12:12 156.75 156.75 156.62 156.62 0.7K
12:13 156.62 156.64 156.62 156.64 0.5K
12:14 156.64 156.72 156.64 156.72 0.2K
12:15 156.72 156.72 156.72 156.72 0.1K
12:16 156.72 156.72 156.72 156.72 0.0K
12:17 156.72 156.72 156.43 156.43 0.5K
12:18 156.43 156.43 156.43 156.43 0.2K
12:19 156.43 156.43 156.43 156.43 0.1K
12:20 156.43 156.43 156.43 156.43 0.2K
12:21 156.43 156.43 156.21 156.21 0.2K
12:22 156.21 156.21 156.21 156.21 0.3K
12:23 156.21 156.21 156.07 156.16 0.2K
12:24 156.16 156.16 156.16 156.16 0.0K
12:25 155.84 155.84 155.84 155.84 1.2K
12:26 155.84 155.84 155.74 155.74 0.9K
12:27 155.74 155.74 155.74 155.74 0.0K
12:28 155.74 155.74 155.74 155.74 0.3K
12:29 155.74 155.74 155.74 155.74 0.1K
12:30 155.74 155.74 155.74 155.74 0.0K
12:31 155.74 155.74 155.74 155.74 0.1K
12:32 155.74 155.74 155.74 155.74 0.1K
12:33 155.74 155.74 155.74 155.74 0.0K
12:34 155.74 155.74 155.74 155.74 0.0K
12:35 155.74 155.74 155.74 155.74 0.0K
12:36 155.74 155.74 155.74 155.74 0.0K
12:37 155.74 155.74 155.74 155.74 0.1K
12:38 155.74 155.74 155.74 155.74 0.0K
12:39 155.74 155.74 155.74 155.74 0.1K
12:40 155.74 155.93 155.74 155.93 0.6K
12:41 155.93 155.93 155.93 155.93 0.0K
12:42 155.93 155.93 155.93 155.93 0.1K
12:43 155.93 155.93 155.93 155.93 0.2K
12:44 155.93 156.09 155.93 156.09 0.2K
12:45 156.09 156.09 156.09 156.09 0.4K
12:46 156.09 156.09 155.72 155.72 1.0K
12:47 155.72 155.72 155.72 155.72 0.1K
12:48 155.72 155.72 155.72 155.72 0.1K
12:49 155.72 155.72 155.72 155.72 0.1K
12:50 155.72 155.72 155.33 155.33 0.2K
12:51 155.24 155.24 155.24 155.24 0.2K
12:52 155.24 155.24 155.24 155.24 0.1K
12:53 155.21 155.52 155.19 155.52 0.7K
12:54 155.52 155.52 155.52 155.52 0.1K
12:55 155.52 155.52 155.52 155.52 0.0K
12:56 155.52 155.52 155.52 155.52 0.1K
12:57 155.52 155.52 155.22 155.22 0.7K
12:58 155.22 155.22 155.22 155.22 0.1K
12:59 155.22 155.22 155.22 155.22 0.0K
13:00 155.22 155.22 155.22 155.22 0.1K
13:01 155.22 155.22 155.22 155.22 0.0K
13:02 155.22 155.22 155.22 155.22 0.0K
13:03 155.22 155.50 155.21 155.50 0.6K
13:04 155.50 155.50 155.50 155.50 0.2K
13:05 155.26 155.26 155.23 155.23 0.7K
13:06 155.23 155.23 155.23 155.23 0.0K
13:07 155.23 155.23 155.23 155.23 0.4K
13:08 155.23 155.23 155.23 155.23 0.7K
13:09 155.04 155.04 155.04 155.04 1.6K
13:10 155.04 155.06 155.04 155.06 0.6K
13:11 155.06 155.06 155.06 155.06 0.1K
13:12 155.06 155.06 155.06 155.06 0.1K
13:13 155.06 155.06 154.65 154.65 0.6K
13:14 154.65 154.65 154.65 154.65 0.1K
13:15 154.65 154.65 154.65 154.65 0.0K
13:16 154.65 154.65 154.65 154.65 0.4K
13:17 154.65 154.65 154.65 154.65 0.2K
13:18 154.65 154.65 154.65 154.65 0.0K
13:19 154.65 154.65 154.65 154.65 0.0K
13:20 154.65 154.65 154.24 154.24 0.5K
13:21 154.24 154.24 154.24 154.24 0.1K
13:22 154.24 154.82 154.24 154.82 0.5K
13:23 154.82 155.01 154.82 155.01 0.3K
13:24 155.01 155.01 155.01 155.01 0.1K
13:25 155.01 155.01 155.01 155.01 0.1K
13:26 155.18 155.18 155.18 155.18 0.3K
13:27 155.32 155.32 155.32 155.32 0.3K
13:28 155.32 155.32 155.32 155.32 0.1K
13:29 155.32 155.32 155.01 155.01 0.2K
13:30 155.01 155.01 155.01 155.01 0.0K
13:31 155.01 155.01 155.01 155.01 0.3K
13:32 155.01 155.01 155.01 155.01 0.1K
13:33 155.01 155.01 155.01 155.01 0.1K
13:34 155.01 155.31 155.01 155.31 0.3K
13:35 155.31 155.31 155.31 155.31 0.7K
13:36 155.10 155.41 155.10 155.41 0.7K
13:37 155.41 155.41 155.41 155.41 0.4K
13:38 155.41 155.76 155.41 155.68 0.8K
13:39 156.12 156.12 156.12 156.12 0.2K
13:40 156.12 156.12 156.12 156.12 0.2K
13:41 156.12 156.12 156.12 156.12 0.0K
13:42 156.12 156.12 156.12 156.12 0.4K
13:43 156.12 156.36 156.12 156.36 0.7K
13:44 156.36 156.36 156.36 156.36 0.2K
13:45 156.15 156.15 156.15 156.15 1.4K
13:46 156.15 156.15 155.82 155.82 0.6K
13:47 155.82 155.82 155.82 155.82 0.0K
13:48 155.82 155.82 155.82 155.82 0.2K
13:49 155.82 155.82 155.82 155.82 0.2K
13:50 155.82 156.33 155.82 156.33 0.7K
13:51 156.33 156.33 156.33 156.33 0.6K
13:52 156.33 156.54 156.33 156.54 0.7K
13:53 156.54 156.54 156.54 156.54 0.1K
13:54 156.54 156.54 156.54 156.54 0.0K
13:55 156.54 156.54 156.54 156.54 0.0K
13:56 156.54 156.54 156.54 156.54 0.5K
13:57 156.54 156.54 156.54 156.54 0.3K
13:58 156.54 156.54 156.54 156.54 0.2K
13:59 156.54 156.54 156.54 156.54 0.1K
14:00 156.54 156.54 156.54 156.54 0.3K
14:01 156.54 156.92 156.54 156.92 0.6K
14:02 156.92 156.92 156.92 156.92 0.6K
14:03 156.92 156.92 156.92 156.92 0.6K
14:04 156.92 156.92 156.92 156.92 0.6K
14:05 156.92 156.92 156.92 156.92 0.1K
14:06 156.92 156.92 156.90 156.90 0.9K
14:07 156.90 156.90 156.90 156.90 0.0K
14:08 156.90 156.90 156.72 156.72 0.2K
14:09 156.62 156.62 156.62 156.62 0.4K
14:10 156.62 156.62 156.62 156.62 0.1K
14:11 156.62 156.67 156.44 156.67 0.6K
14:12 156.67 156.85 156.67 156.85 0.9K
14:13 156.82 156.82 156.82 156.82 1.0K
14:14 156.82 156.82 156.82 156.82 0.0K
14:15 156.82 156.82 156.82 156.82 0.1K
14:16 156.82 156.82 156.82 156.82 0.1K
14:17 156.82 156.82 156.82 156.82 0.0K
14:18 156.82 156.82 156.82 156.82 0.0K
14:19 156.82 156.82 156.82 156.82 0.4K
14:20 156.82 156.82 156.82 156.82 0.3K
14:21 156.82 156.82 156.41 156.41 0.5K
14:22 156.41 156.41 156.41 156.41 0.5K
14:23 156.41 156.41 156.41 156.41 0.2K
14:24 156.41 156.41 156.41 156.41 0.3K
14:25 156.41 156.41 156.18 156.18 0.8K
14:26 156.18 156.18 156.18 156.18 0.1K
14:27 156.18 156.18 156.18 156.18 0.1K
14:28 156.18 156.18 155.84 155.84 0.3K
14:29 155.84 155.84 155.84 155.84 0.1K
14:30 155.84 155.84 155.84 155.84 0.0K
14:31 155.84 155.84 155.84 155.84 0.5K
14:32 155.81 155.81 155.81 155.81 0.6K
14:33 155.81 155.81 155.81 155.81 0.0K
14:34 155.81 155.81 155.81 155.81 0.2K
14:35 155.81 155.81 155.81 155.81 0.4K
14:36 155.81 155.81 155.81 155.81 0.6K
14:37 155.81 155.81 155.81 155.81 0.5K
14:38 155.81 155.81 155.81 155.81 0.1K
14:39 155.81 155.81 155.81 155.81 0.1K
14:40 155.81 155.81 155.41 155.41 0.5K
14:41 155.41 155.41 155.16 155.16 0.2K
14:42 155.16 155.16 155.16 155.16 0.2K
14:43 155.16 155.16 155.05 155.05 0.3K
14:44 155.05 155.05 155.05 155.05 0.2K
14:45 155.05 155.05 154.79 154.79 0.3K
14:46 154.79 154.79 154.79 154.79 0.0K
14:47 154.79 154.79 154.79 154.79 0.1K
14:48 154.79 155.18 154.79 155.18 0.9K
14:49 155.18 155.18 155.18 155.18 0.4K
14:50 155.18 155.18 155.18 155.18 0.0K
14:51 155.18 155.18 155.18 155.18 0.4K
14:52 155.18 155.18 155.18 155.18 0.1K
14:53 155.18 155.18 155.18 155.18 0.1K
14:54 155.18 155.18 155.18 155.18 0.0K
14:55 155.18 155.18 155.18 155.18 0.1K
14:56 155.18 155.58 155.18 155.58 0.3K
14:57 155.58 155.58 155.41 155.41 0.7K
14:58 155.41 155.41 155.41 155.41 0.1K
14:59 155.41 155.41 155.41 155.41 0.2K
15:00 155.41 155.41 155.41 155.41 0.5K
15:01 155.22 155.22 155.22 155.22 0.5K
15:02 155.22 155.22 154.91 154.91 0.8K
15:03 154.91 154.91 154.91 154.91 0.0K
15:04 154.91 154.91 154.91 154.91 0.0K
15:05 154.91 155.07 154.91 155.07 0.7K
15:06 155.07 155.07 155.07 155.07 0.1K
15:07 155.07 155.07 155.07 155.07 0.0K
15:08 155.07 155.07 155.07 155.07 0.3K
15:09 155.07 155.07 155.07 155.07 0.1K
15:10 155.07 155.07 155.07 155.07 0.1K
15:11 155.07 155.08 155.07 155.08 0.9K
15:12 155.08 155.08 155.08 155.08 0.2K
15:13 155.08 155.08 155.08 155.08 0.0K
15:14 155.08 155.08 155.08 155.08 0.0K
15:15 155.08 155.77 155.08 155.77 0.8K
15:16 155.77 155.77 155.77 155.77 0.5K
15:17 155.77 155.78 155.77 155.78 0.8K
15:18 155.78 155.78 155.70 155.78 0.8K
15:19 155.78 155.78 155.33 155.33 1.1K
15:20 155.33 155.46 155.33 155.46 0.5K
15:21 155.46 155.65 155.45 155.65 2.7K
15:22 155.57 155.75 155.57 155.75 1.3K
15:23 155.75 156.30 155.75 156.30 0.9K
15:24 156.30 156.30 156.02 156.02 0.8K
15:25 156.15 156.15 156.15 156.15 0.7K
15:26 156.15 156.29 156.15 156.29 1.6K
15:27 156.29 156.54 156.29 156.54 1.5K
15:28 156.54 156.54 156.12 156.12 0.8K
15:29 156.12 156.23 156.12 156.23 0.1K
15:30 156.23 156.24 156.23 156.24 0.4K
15:31 156.24 156.24 156.24 156.24 0.2K
15:32 156.24 156.43 156.24 156.43 2.3K
15:33 156.43 156.59 156.43 156.59 0.5K
15:34 156.59 156.70 156.59 156.70 1.7K
15:35 156.70 156.91 156.67 156.91 1.4K
15:36 156.91 157.03 156.91 157.03 1.1K
15:37 157.03 157.03 156.79 156.79 0.5K
15:38 156.79 156.79 156.79 156.79 0.6K
15:39 156.79 156.79 156.79 156.79 0.5K
15:40 156.79 156.79 156.79 156.79 0.1K
15:41 156.79 156.79 156.68 156.68 1.1K
15:42 156.68 156.68 156.68 156.68 0.2K
15:43 156.68 156.68 156.68 156.68 0.5K
15:44 156.65 156.65 156.65 156.65 1.1K
15:45 156.20 156.28 156.20 156.28 3.0K
15:46 156.40 156.40 156.40 156.40 0.7K
15:47 156.40 156.40 156.40 156.40 0.3K
15:48 156.43 156.43 156.43 156.43 1.3K
15:49 156.43 156.43 156.43 156.43 0.3K
15:50 156.22 156.22 156.22 156.22 0.7K
15:51 156.22 156.22 155.56 155.69 2.4K
15:52 155.69 155.69 155.69 155.69 0.6K
15:53 155.69 155.69 155.53 155.53 0.5K
15:54 155.53 155.53 155.36 155.36 1.0K
15:55 155.36 155.36 155.36 155.36 1.7K
15:56 155.36 155.66 155.36 155.64 5.5K
15:57 155.64 155.64 155.64 155.64 0.5K
15:58 155.64 155.70 155.57 155.70 3.1K
15:59 155.67 155.70 155.67 155.69 6.2K
16:00 155.71 155.78 155.71 155.78 76.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles