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
09:31 151.26 157.25 151.10 155.50 10.1K
09:32 155.50 155.50 155.50 155.50 0.3K
09:33 153.96 153.96 153.96 153.96 0.5K
09:34 153.96 155.07 153.96 155.07 1.0K
09:35 155.07 155.07 155.07 155.07 0.0K
09:36 155.17 155.17 155.17 155.17 2.5K
09:37 152.97 152.97 152.97 152.97 3.3K
09:38 152.97 152.97 152.58 152.58 0.4K
09:39 151.72 153.33 151.72 153.33 0.6K
09:40 153.33 153.33 153.33 153.33 0.0K
09:41 153.09 153.09 153.09 153.09 0.8K
09:42 153.09 153.09 153.09 153.09 0.2K
09:43 153.09 153.09 153.09 153.09 0.3K
09:44 153.09 153.09 153.09 153.09 0.0K
09:45 153.09 153.09 153.09 153.09 1.2K
09:46 153.09 153.09 153.09 153.09 0.4K
09:47 153.09 153.09 153.09 153.09 0.2K
09:48 153.09 153.09 152.43 152.43 0.9K
09:49 152.43 152.43 152.43 152.43 0.0K
09:50 152.43 152.43 152.43 152.43 0.1K
09:51 152.43 152.43 152.43 152.43 0.1K
09:52 152.43 152.43 152.43 152.43 0.1K
09:53 152.43 152.43 152.43 152.43 0.0K
09:54 152.43 152.43 152.43 152.43 0.1K
09:55 152.43 152.43 152.43 152.43 0.6K
09:56 152.43 152.43 152.43 152.43 0.5K
09:57 152.43 152.43 152.43 152.43 0.0K
09:58 152.43 152.43 152.43 152.43 0.1K
09:59 152.43 152.43 152.43 152.43 0.0K
10:00 152.43 152.43 152.43 152.43 0.0K
10:01 152.43 152.43 152.43 152.43 0.5K
10:02 152.43 153.35 152.43 153.35 0.9K
10:03 153.35 153.35 152.57 152.57 0.3K
10:04 152.57 152.57 152.57 152.57 0.1K
10:05 152.57 152.57 152.57 152.57 0.0K
10:06 152.57 152.57 152.57 152.57 0.0K
10:07 153.17 153.17 153.17 153.17 0.1K
10:08 153.17 153.17 153.17 153.17 0.2K
10:09 153.17 153.17 153.17 153.17 0.0K
10:10 153.17 153.17 153.17 153.17 0.0K
10:11 153.17 153.17 153.17 153.17 0.3K
10:12 153.17 156.09 153.17 156.09 1.8K
10:13 156.75 156.76 156.75 156.76 0.6K
10:14 156.76 156.76 156.76 156.76 2.3K
10:15 156.76 158.12 156.76 158.12 2.3K
10:16 158.12 158.12 158.05 158.05 0.3K
10:17 158.05 159.96 158.05 159.96 1.1K
10:18 160.25 160.25 160.25 160.25 2.3K
10:19 160.25 160.25 160.06 160.06 0.3K
10:20 160.06 160.06 160.06 160.06 0.3K
10:21 159.43 159.43 158.50 158.50 1.1K
10:22 158.58 158.58 158.58 158.58 0.5K
10:23 158.58 158.58 158.58 158.58 0.6K
10:24 158.58 158.58 158.58 158.58 0.0K
10:25 158.58 158.58 158.58 158.58 0.1K
10:26 155.81 155.81 155.81 155.81 0.7K
10:27 155.81 155.81 155.81 155.81 0.5K
10:28 155.81 155.81 155.81 155.81 0.4K
10:29 155.81 155.81 155.81 155.81 0.0K
10:30 155.81 155.81 154.97 154.97 0.4K
10:31 154.97 154.97 154.97 154.97 0.1K
10:32 154.69 155.00 154.69 155.00 1.3K
10:33 155.00 155.00 155.00 155.00 0.0K
10:34 155.60 155.60 155.60 155.60 1.1K
10:35 155.60 155.60 155.60 155.60 0.7K
10:36 155.60 155.60 155.60 155.60 0.5K
10:37 155.60 155.60 155.60 155.60 0.0K
10:38 155.60 155.60 155.60 155.60 0.0K
10:39 154.16 154.16 154.16 154.16 0.3K
10:40 154.16 154.35 154.16 154.35 0.5K
10:41 154.35 154.35 154.35 154.35 0.2K
10:42 154.35 154.35 154.35 154.35 0.8K
10:43 154.35 154.35 154.35 154.35 0.0K
10:44 154.35 154.35 153.93 153.93 0.4K
10:45 153.93 153.93 153.93 153.93 0.2K
10:46 153.93 153.93 153.93 153.93 0.0K
10:47 153.93 154.32 153.93 154.32 1.2K
10:48 154.32 154.32 154.32 154.32 0.1K
10:49 154.32 154.32 154.32 154.32 0.5K
10:50 154.32 154.32 154.32 154.32 0.1K
10:51 154.99 154.99 154.99 154.99 0.5K
10:52 154.99 154.99 154.92 154.92 0.7K
10:53 154.92 154.92 154.92 154.92 0.2K
10:54 154.92 154.92 154.92 154.92 0.0K
10:55 154.92 155.48 154.92 155.48 2.0K
10:56 155.48 155.48 155.48 155.48 1.0K
10:57 155.48 155.90 155.48 155.90 0.8K
10:58 155.90 155.90 155.90 155.90 0.2K
10:59 155.90 155.90 155.90 155.90 0.3K
11:00 155.90 155.90 155.90 155.90 0.1K
11:01 155.90 155.90 155.90 155.90 0.0K
11:02 155.90 155.90 155.90 155.90 1.1K
11:03 155.90 155.90 155.90 155.90 0.1K
11:04 155.90 157.85 155.90 157.85 2.0K
11:05 157.85 157.85 157.61 157.61 0.7K
11:06 158.65 158.65 158.65 158.65 0.1K
11:07 157.56 157.56 156.74 156.74 1.9K
11:08 156.38 156.38 155.84 155.84 0.7K
11:09 155.84 155.84 155.84 155.84 0.3K
11:10 155.84 155.84 155.84 155.84 0.0K
11:11 155.39 155.39 155.21 155.21 0.6K
11:12 155.21 155.21 155.21 155.21 0.2K
11:13 155.21 155.34 155.21 155.34 0.1K
11:14 155.34 155.34 155.29 155.29 0.4K
11:15 155.29 155.29 155.29 155.29 0.4K
11:16 154.25 154.25 152.59 152.59 1.8K
11:17 152.59 152.59 152.59 152.59 0.1K
11:18 153.38 153.38 153.38 153.38 0.8K
11:19 153.38 153.38 153.38 153.38 0.4K
11:20 153.38 153.38 153.38 153.38 0.0K
11:21 153.38 153.38 153.38 153.38 0.1K
11:22 153.38 153.38 153.38 153.38 0.5K
11:23 153.38 153.69 153.38 153.69 1.1K
11:24 153.69 153.69 153.69 153.69 0.2K
11:25 153.69 153.69 153.69 153.69 0.2K
11:26 153.69 153.69 153.69 153.69 0.0K
11:27 153.69 153.69 153.69 153.69 0.0K
11:28 153.69 153.69 153.69 153.69 0.0K
11:29 152.92 152.92 152.92 152.92 0.3K
11:30 152.92 152.92 152.92 152.92 0.0K
11:31 152.92 152.92 152.92 152.92 0.1K
11:32 152.92 152.92 152.92 152.92 0.0K
11:33 152.78 152.78 152.78 152.78 0.1K
11:34 152.78 152.78 152.78 152.78 0.0K
11:35 152.78 152.78 152.78 152.78 0.0K
11:36 152.78 152.78 152.78 152.78 0.1K
11:37 152.78 152.78 152.78 152.78 0.5K
11:38 152.78 152.78 152.78 152.78 0.7K
11:39 152.78 152.78 152.78 152.78 0.2K
11:40 152.78 152.78 152.78 152.78 0.0K
11:41 152.78 152.78 152.78 152.78 0.1K
11:42 152.78 152.78 152.78 152.78 0.1K
11:43 152.78 152.78 152.78 152.78 0.0K
11:44 152.78 152.78 152.78 152.78 0.1K
11:45 152.78 152.78 152.78 152.78 0.1K
11:46 152.78 152.78 152.78 152.78 0.1K
11:47 152.78 154.04 152.78 154.04 0.3K
11:48 154.04 154.04 154.04 154.04 0.0K
11:49 154.10 154.10 154.10 154.10 0.7K
11:50 154.10 154.10 154.10 154.10 0.0K
11:51 154.10 154.96 154.10 154.96 0.8K
11:52 154.96 154.96 154.96 154.96 0.4K
11:53 154.96 154.96 154.96 154.96 0.0K
11:54 154.96 154.96 154.96 154.96 0.0K
11:55 154.96 154.96 154.96 154.96 0.1K
11:56 154.96 154.96 154.96 154.96 0.0K
11:57 154.96 154.96 154.96 154.96 0.0K
11:58 154.96 154.96 154.96 154.96 0.6K
11:59 154.96 154.96 154.96 154.96 0.8K
12:00 154.96 154.96 154.12 154.12 0.6K
12:01 154.12 154.12 154.12 154.12 0.5K
12:02 154.12 154.12 154.12 154.12 0.0K
12:03 154.12 154.12 154.12 154.12 0.0K
12:04 154.12 154.12 154.02 154.02 0.2K
12:05 154.02 154.02 154.02 154.02 0.1K
12:06 154.02 154.02 154.02 154.02 0.1K
12:07 154.02 154.02 153.38 153.75 0.8K
12:08 153.75 153.75 153.75 153.75 0.3K
12:09 153.75 153.75 153.75 153.75 0.2K
12:10 153.75 153.75 153.75 153.75 0.0K
12:11 153.75 153.75 153.53 153.53 0.3K
12:12 153.53 154.28 153.53 154.28 0.5K
12:13 154.28 154.28 153.89 153.89 0.2K
12:14 153.89 153.89 153.89 153.89 0.0K
12:15 153.89 153.97 153.50 153.50 1.1K
12:16 153.50 153.50 153.50 153.50 0.0K
12:17 153.50 153.50 153.50 153.50 0.0K
12:18 153.50 153.50 153.50 153.50 0.0K
12:19 153.78 153.78 153.78 153.78 0.1K
12:20 153.78 153.78 153.78 153.78 0.1K
12:21 153.86 153.86 153.86 153.86 0.1K
12:22 153.86 153.86 153.68 153.68 0.4K
12:23 153.68 153.68 153.57 153.57 1.4K
12:24 153.57 153.57 153.57 153.57 0.1K
12:25 153.57 153.57 153.57 153.57 0.0K
12:26 153.57 153.57 153.57 153.57 0.2K
12:27 153.57 153.57 153.57 153.57 1.1K
12:28 154.97 154.97 154.97 154.97 0.3K
12:29 154.97 154.97 154.97 154.97 0.0K
12:30 154.97 154.97 154.97 154.97 0.7K
12:31 154.94 154.94 154.94 154.94 0.4K
12:32 154.94 154.94 154.94 154.94 0.1K
12:33 154.94 154.94 154.94 154.94 0.1K
12:34 154.94 154.94 154.94 154.94 0.5K
12:35 154.94 155.33 154.94 155.33 0.2K
12:36 155.33 155.33 154.84 154.84 0.1K
12:37 154.84 154.84 154.84 154.84 0.2K
12:38 154.84 154.84 154.84 154.84 0.1K
12:39 154.84 154.84 154.64 154.64 0.6K
12:40 154.64 154.64 154.64 154.64 0.0K
12:41 154.64 154.64 154.64 154.64 0.6K
12:42 154.64 154.64 154.64 154.64 0.1K
12:43 154.64 154.64 154.64 154.64 0.3K
12:44 154.64 154.64 154.64 154.64 0.0K
12:45 154.64 154.64 153.90 153.90 0.2K
12:46 153.90 153.90 153.90 153.90 0.0K
12:47 153.90 153.90 153.90 153.90 0.0K
12:48 153.90 153.90 153.90 153.90 0.1K
12:49 153.90 153.90 153.07 153.07 1.1K
12:50 153.07 153.07 153.07 153.07 0.0K
12:51 153.07 153.07 153.07 153.07 0.3K
12:52 153.07 153.07 153.07 153.07 0.1K
12:53 153.45 153.45 152.99 152.99 1.4K
12:54 152.99 152.99 152.99 152.99 0.1K
12:55 153.68 153.68 153.68 153.68 0.6K
12:56 153.68 153.68 153.68 153.68 0.0K
12:57 153.68 153.68 153.68 153.68 0.2K
12:58 153.68 153.68 153.68 153.68 0.0K
12:59 153.68 153.68 153.68 153.68 0.4K
13:00 153.68 153.68 153.68 153.68 0.1K
13:01 153.68 153.88 153.68 153.88 2.3K
13:02 153.88 155.56 153.88 155.56 1.3K
13:03 155.56 155.56 155.56 155.56 1.9K
13:04 155.56 155.56 155.03 155.03 0.3K
13:05 155.03 155.03 155.03 155.03 0.2K
13:06 155.03 155.03 155.03 155.03 0.2K
13:07 155.03 155.03 154.24 154.24 0.3K
13:08 154.24 154.24 153.97 153.97 1.1K
13:09 153.97 153.97 153.97 153.97 0.3K
13:10 153.97 153.97 153.97 153.97 0.5K
13:11 153.97 153.97 153.97 153.97 0.0K
13:12 153.25 153.25 153.25 153.25 1.2K
13:13 153.49 153.54 153.49 153.54 0.9K
13:14 153.54 153.54 153.54 153.54 0.1K
13:15 153.54 154.47 153.54 154.47 0.8K
13:16 154.47 154.47 154.47 154.47 0.0K
13:17 154.47 154.96 154.47 154.96 0.7K
13:18 154.96 154.98 154.96 154.98 1.0K
13:19 154.98 155.38 154.64 154.64 0.3K
13:20 154.64 154.64 154.64 154.64 0.1K
13:21 154.64 154.64 154.64 154.64 0.0K
13:22 154.64 154.64 154.64 154.64 0.3K
13:23 154.64 154.64 154.64 154.64 0.1K
13:24 154.64 154.64 154.64 154.64 0.1K
13:25 154.64 155.70 154.64 155.70 0.1K
13:26 155.70 155.70 155.70 155.70 1.0K
13:27 155.70 155.79 155.70 155.79 1.4K
13:28 155.79 155.79 155.79 155.79 0.0K
13:29 155.79 155.79 155.79 155.79 0.0K
13:30 155.79 155.79 155.30 155.30 0.2K
13:31 155.30 155.30 155.30 155.30 0.2K
13:32 155.30 155.30 155.30 155.30 0.2K
13:33 155.42 155.42 155.42 155.42 0.4K
13:34 155.58 155.58 155.58 155.58 0.6K
13:35 155.58 155.90 155.58 155.90 0.3K
13:36 155.90 155.90 155.75 155.75 1.1K
13:37 155.75 155.75 155.75 155.75 1.4K
13:38 155.75 155.75 155.75 155.75 1.1K
13:39 155.75 155.75 155.74 155.74 0.2K
13:40 155.74 155.74 155.74 155.74 1.4K
13:41 155.73 155.73 155.73 155.73 0.4K
13:42 155.73 155.73 155.73 155.73 0.5K
13:43 155.73 155.73 155.53 155.53 0.7K
13:44 155.53 155.53 155.53 155.53 0.3K
13:45 155.53 155.53 155.53 155.53 0.2K
13:46 155.53 155.53 155.53 155.53 0.8K
13:47 155.53 155.53 155.53 155.53 0.5K
13:48 156.34 156.34 156.34 156.34 2.1K
13:49 156.34 156.34 156.34 156.34 1.4K
13:50 156.43 156.53 156.33 156.33 3.2K
13:51 156.33 156.33 155.99 156.06 6.3K
13:52 156.06 156.48 156.06 156.48 1.3K
13:53 156.49 156.49 156.49 156.49 1.9K
13:54 156.89 156.89 156.09 156.41 2.8K
13:55 156.41 156.41 156.41 156.41 0.8K
13:56 156.41 156.73 156.41 156.73 0.7K
13:57 156.73 156.73 156.73 156.73 0.4K
13:58 156.73 156.73 156.68 156.68 0.2K
13:59 156.68 156.68 156.68 156.68 0.4K
14:00 156.68 156.68 156.68 156.68 0.2K
14:01 156.68 156.68 156.68 156.68 0.2K
14:02 156.68 156.68 156.68 156.68 0.2K
14:03 156.68 156.68 156.68 156.68 0.1K
14:04 156.68 156.68 156.46 156.46 0.5K
14:05 156.46 156.46 156.46 156.46 0.5K
14:06 156.46 156.46 156.46 156.46 0.6K
14:07 156.46 156.46 156.46 156.46 0.9K
14:08 156.46 156.46 155.42 155.51 1.5K
14:09 155.51 155.51 155.41 155.41 4.5K
14:10 155.41 155.41 155.41 155.41 0.5K
14:11 155.41 155.41 155.41 155.41 0.3K
14:12 155.41 155.41 155.05 155.05 0.6K
14:13 155.05 155.05 155.05 155.05 0.3K
14:14 155.05 155.05 155.05 155.05 0.0K
14:15 155.05 155.44 154.89 154.89 1.4K
14:16 154.89 154.89 154.89 154.89 0.0K
14:17 154.89 155.10 154.89 155.01 2.5K
14:18 155.01 155.01 154.82 154.82 0.1K
14:19 154.82 154.82 154.82 154.82 0.2K
14:20 154.82 154.82 154.82 154.82 1.4K
14:21 154.82 154.82 154.82 154.82 0.1K
14:22 154.82 154.82 154.82 154.82 0.2K
14:23 154.82 155.18 154.82 155.18 0.4K
14:24 155.18 155.18 155.18 155.18 0.1K
14:25 155.18 155.18 155.18 155.18 0.4K
14:26 155.18 155.18 154.29 154.29 0.6K
14:27 154.29 154.29 154.10 154.10 0.4K
14:28 154.10 154.10 154.10 154.10 0.0K
14:29 153.82 154.14 153.82 154.14 0.7K
14:30 154.14 154.14 154.14 154.14 0.0K
14:31 154.14 154.14 154.08 154.08 0.5K
14:32 154.08 154.08 154.08 154.08 0.1K
14:33 154.08 154.08 154.08 154.08 0.0K
14:34 154.08 154.08 154.08 154.08 0.0K
14:35 153.93 153.93 153.93 153.93 0.4K
14:36 153.93 154.20 153.93 154.20 0.8K
14:37 154.20 154.20 154.20 154.20 0.2K
14:38 154.08 154.08 154.08 154.08 0.3K
14:39 154.08 154.08 154.08 154.08 0.3K
14:40 154.08 154.08 154.08 154.08 0.0K
14:41 154.08 154.09 154.08 154.09 0.6K
14:42 154.25 154.35 154.25 154.35 1.0K
14:43 154.35 154.35 154.35 154.35 0.0K
14:44 154.35 154.35 154.35 154.35 0.0K
14:45 154.35 154.35 154.09 154.09 0.7K
14:46 154.09 154.09 154.09 154.09 1.0K
14:47 154.09 154.09 154.09 154.09 0.2K
14:48 154.09 154.09 154.09 154.09 0.7K
14:49 154.09 154.09 153.84 153.84 2.0K
14:50 153.84 153.84 153.84 153.84 0.1K
14:51 153.84 153.84 153.84 153.84 0.9K
14:52 153.84 153.84 153.84 153.84 0.1K
14:53 153.84 153.84 153.84 153.84 0.0K
14:54 153.84 153.84 153.84 153.84 0.0K
14:55 153.84 153.84 153.84 153.84 0.0K
14:56 153.84 153.84 153.84 153.84 0.1K
14:57 153.84 153.84 153.84 153.84 0.4K
14:58 153.84 153.84 153.47 153.47 0.4K
14:59 153.47 153.47 153.47 153.47 0.1K
15:00 153.47 153.47 153.47 153.47 0.6K
15:01 153.47 153.52 153.16 153.52 1.4K
15:02 153.52 153.52 153.52 153.52 0.3K
15:03 153.52 153.52 153.52 153.52 0.1K
15:04 153.52 153.52 153.52 153.52 0.1K
15:05 153.52 153.52 153.49 153.49 1.8K
15:06 153.49 153.49 153.49 153.49 0.2K
15:07 153.49 153.49 153.34 153.34 0.2K
15:08 153.34 153.34 153.34 153.34 0.3K
15:09 153.16 153.16 153.16 153.16 0.7K
15:10 153.16 153.16 153.16 153.16 0.7K
15:11 152.74 152.94 152.74 152.94 1.1K
15:12 152.94 152.94 152.94 152.94 0.2K
15:13 152.94 152.94 152.94 152.94 0.3K
15:14 152.94 152.94 152.94 152.94 0.2K
15:15 152.94 152.94 152.94 152.94 0.1K
15:16 152.94 152.94 152.94 152.94 0.3K
15:17 152.94 153.37 152.94 153.37 1.0K
15:18 153.63 153.64 153.63 153.64 0.9K
15:19 153.64 153.64 153.64 153.64 0.6K
15:20 154.40 154.40 154.40 154.40 0.2K
15:21 154.40 154.40 154.40 154.40 0.5K
15:22 154.40 154.40 154.40 154.40 0.3K
15:23 154.40 154.40 154.11 154.11 0.6K
15:24 154.11 154.11 154.11 154.11 0.5K
15:25 153.88 153.88 153.88 153.88 1.0K
15:26 153.88 153.88 153.88 153.88 0.4K
15:27 153.88 153.88 153.63 153.63 1.3K
15:28 153.63 153.63 153.63 153.63 0.6K
15:29 153.63 153.63 153.63 153.63 0.1K
15:30 153.63 153.63 153.63 153.63 0.1K
15:31 153.63 153.63 153.63 153.63 0.9K
15:32 153.63 153.63 153.63 153.63 0.2K
15:33 153.63 153.84 153.63 153.84 2.0K
15:34 153.84 154.48 153.84 154.48 0.5K
15:35 154.48 154.48 154.48 154.48 0.5K
15:36 154.48 154.48 154.48 154.48 0.8K
15:37 154.48 154.48 154.48 154.48 0.4K
15:38 155.70 155.70 155.70 155.70 0.7K
15:39 155.70 155.70 154.61 154.61 2.1K
15:40 154.61 154.61 154.30 154.30 0.9K
15:41 154.30 154.30 154.30 154.30 1.2K
15:42 154.30 154.30 154.30 154.30 0.1K
15:43 154.30 154.30 154.30 154.30 0.6K
15:44 154.30 154.30 154.30 154.30 0.2K
15:45 154.30 154.30 154.30 154.30 0.1K
15:46 154.30 154.30 154.30 154.30 0.7K
15:47 154.30 154.30 154.30 154.30 0.2K
15:48 154.30 154.30 153.38 153.38 0.6K
15:49 153.38 153.38 153.38 153.38 0.2K
15:50 153.38 153.62 153.38 153.62 0.6K
15:51 153.62 153.62 153.62 153.62 0.5K
15:52 153.62 153.62 153.62 153.62 0.2K
15:53 153.62 154.16 153.62 154.16 2.9K
15:54 154.20 154.40 154.20 154.40 3.5K
15:55 154.40 154.40 154.40 154.40 1.3K
15:56 154.40 154.40 153.51 153.51 1.5K
15:57 153.51 153.85 153.51 153.60 1.7K
15:58 153.60 153.93 153.60 153.93 2.6K
15:59 153.93 153.93 153.93 153.93 2.0K
16:00 153.93 154.13 153.93 154.13 64.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles