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
09:31 157.40 158.87 156.31 158.87 2.5K
09:32 158.87 158.87 156.69 156.69 0.9K
09:33 156.69 156.69 156.69 156.69 0.0K
09:34 156.69 156.69 156.69 156.69 0.1K
09:35 156.69 156.69 156.69 156.69 0.0K
09:36 156.69 156.69 156.69 156.69 0.0K
09:37 156.69 156.69 156.69 156.69 0.0K
09:38 156.69 156.69 152.90 152.90 5.3K
09:39 152.90 152.90 152.90 152.90 1.1K
09:40 150.49 150.49 150.49 150.49 0.7K
09:41 150.49 150.49 150.49 150.49 0.2K
09:42 150.49 150.49 150.49 150.49 0.1K
09:43 150.49 150.49 150.49 150.49 0.2K
09:44 150.49 150.49 150.49 150.49 0.0K
09:45 154.60 154.60 154.60 154.60 0.4K
09:46 154.60 154.60 154.60 154.60 0.1K
09:47 154.60 154.60 154.60 154.60 0.0K
09:48 154.60 156.98 154.60 156.98 0.3K
09:49 156.98 156.98 156.98 156.98 0.0K
09:50 154.00 154.00 154.00 154.00 0.5K
09:51 154.00 154.00 154.00 154.00 0.1K
09:52 154.00 154.00 154.00 154.00 0.1K
09:53 154.00 154.00 153.10 153.10 0.2K
09:54 153.10 153.10 153.10 153.10 0.1K
09:55 153.10 153.10 153.10 153.10 0.2K
09:56 153.10 153.10 153.10 153.10 0.0K
09:57 153.10 153.10 153.10 153.10 0.1K
09:58 153.10 153.10 153.10 153.10 0.0K
09:59 153.10 153.10 153.10 153.10 0.1K
10:00 153.10 153.10 153.10 153.10 0.2K
10:01 153.10 153.10 153.10 153.10 0.0K
10:02 153.10 153.10 153.10 153.10 0.7K
10:03 153.10 154.77 153.10 154.77 0.9K
10:04 154.92 155.00 154.92 155.00 1.4K
10:05 155.00 155.00 155.00 155.00 0.0K
10:06 155.00 155.00 155.00 155.00 0.2K
10:07 155.00 155.00 155.00 155.00 0.1K
10:08 155.00 155.00 155.00 155.00 0.1K
10:09 155.00 155.48 155.00 155.48 0.6K
10:10 155.48 155.57 155.48 155.57 0.3K
10:11 156.11 156.11 156.11 156.11 0.7K
10:12 156.11 156.11 156.11 156.11 0.0K
10:13 156.11 156.11 156.11 156.11 0.1K
10:14 156.11 156.11 156.11 156.11 0.1K
10:15 155.99 156.16 155.99 156.16 0.6K
10:16 155.84 155.84 155.84 155.84 1.5K
10:17 156.67 156.67 156.67 156.67 0.5K
10:18 156.67 156.67 156.67 156.67 0.2K
10:19 156.67 156.67 156.67 156.67 0.6K
10:20 156.67 156.67 156.67 156.67 0.0K
10:21 156.67 156.67 156.02 156.02 0.7K
10:22 156.02 156.02 156.02 156.02 0.1K
10:23 156.02 156.02 155.85 155.85 0.2K
10:24 155.85 155.85 155.85 155.85 0.1K
10:25 155.85 155.85 155.85 155.85 0.0K
10:26 155.85 155.85 155.85 155.85 0.0K
10:27 155.85 155.85 155.85 155.85 0.0K
10:28 155.85 155.85 155.85 155.85 0.0K
10:29 155.85 155.85 155.85 155.85 0.2K
10:30 155.85 155.85 155.85 155.85 0.0K
10:31 155.85 155.85 155.85 155.85 0.0K
10:32 155.85 155.85 155.85 155.85 0.0K
10:33 155.85 155.85 155.85 155.85 0.0K
10:34 155.85 155.85 155.85 155.85 0.1K
10:35 155.85 155.85 155.85 155.85 0.0K
10:36 155.85 155.85 155.85 155.85 0.0K
10:37 155.85 155.85 155.85 155.85 0.1K
10:38 155.85 155.85 155.85 155.85 0.0K
10:39 155.85 155.85 155.85 155.85 0.0K
10:40 155.85 155.85 155.85 155.85 0.1K
10:41 155.85 155.85 155.85 155.85 0.0K
10:42 155.70 155.70 155.70 155.70 0.2K
10:43 155.70 155.70 155.70 155.70 0.0K
10:44 155.70 155.70 155.70 155.70 0.0K
10:45 155.70 155.70 155.70 155.70 0.1K
10:46 155.70 155.70 155.70 155.70 0.0K
10:47 155.70 155.70 155.70 155.70 0.1K
10:48 155.70 155.70 155.65 155.65 1.0K
10:49 155.65 155.65 155.65 155.65 0.3K
10:50 155.65 155.66 155.65 155.66 0.3K
10:51 155.66 155.66 155.52 155.52 0.2K
10:52 155.52 155.52 155.52 155.52 0.0K
10:53 155.52 155.81 155.52 155.81 0.5K
10:54 155.42 155.42 155.42 155.42 0.2K
10:55 155.42 155.42 155.42 155.42 0.4K
10:56 155.42 155.42 155.42 155.42 0.3K
10:57 155.42 155.42 155.14 155.14 0.1K
10:58 155.14 155.14 155.14 155.14 0.3K
10:59 155.14 155.14 155.01 155.01 0.1K
11:00 155.01 155.01 155.01 155.01 0.1K
11:01 155.01 155.01 155.01 155.01 0.1K
11:02 155.01 155.01 155.01 155.01 0.0K
11:03 155.01 155.01 155.01 155.01 0.2K
11:04 155.01 155.01 155.01 155.01 0.0K
11:05 155.01 155.01 155.01 155.01 0.0K
11:06 155.01 155.06 155.01 155.06 0.6K
11:07 155.06 155.06 154.87 154.87 0.6K
11:08 154.87 154.87 154.87 154.87 0.0K
11:09 154.87 154.87 154.87 154.87 0.2K
11:10 154.80 154.80 154.80 154.80 0.3K
11:11 154.80 154.80 154.80 154.80 0.0K
11:12 154.80 154.80 154.80 154.80 0.0K
11:13 154.80 154.80 154.80 154.80 0.1K
11:14 154.80 154.80 154.80 154.80 0.2K
11:15 154.80 154.80 154.80 154.80 0.0K
11:16 154.80 154.80 154.80 154.80 0.3K
11:17 154.80 154.80 154.80 154.80 0.2K
11:18 154.80 154.80 154.80 154.80 0.1K
11:19 154.80 154.80 154.57 154.57 0.2K
11:20 154.57 154.57 154.57 154.57 0.1K
11:21 155.27 155.27 155.27 155.27 0.3K
11:22 155.27 155.27 155.27 155.27 0.0K
11:23 155.27 155.27 155.27 155.27 0.0K
11:24 155.27 155.27 155.12 155.12 0.7K
11:25 155.12 155.12 155.12 155.12 0.1K
11:26 155.12 155.12 155.12 155.12 0.1K
11:27 155.12 155.12 155.12 155.12 0.1K
11:28 155.12 155.12 155.12 155.12 0.1K
11:29 155.12 155.12 155.12 155.12 0.3K
11:30 155.12 155.30 155.12 155.30 0.7K
11:31 155.30 155.30 155.30 155.30 0.2K
11:32 155.33 155.33 155.33 155.33 0.3K
11:33 155.33 155.33 155.33 155.33 0.0K
11:34 155.33 155.33 155.33 155.33 0.3K
11:35 155.33 155.33 155.33 155.33 0.2K
11:36 155.33 155.33 155.33 155.33 0.1K
11:37 155.33 155.33 155.33 155.33 0.1K
11:38 155.33 155.73 155.33 155.58 1.6K
11:39 155.58 156.04 155.58 156.04 2.9K
11:40 156.04 156.04 155.59 155.89 2.1K
11:41 155.89 155.89 155.89 155.89 0.4K
11:42 155.89 155.89 155.89 155.89 0.0K
11:43 155.89 155.89 155.89 155.89 0.0K
11:44 155.89 155.89 155.89 155.89 0.0K
11:45 155.89 155.89 155.89 155.89 0.0K
11:46 155.89 155.89 155.57 155.57 0.2K
11:47 155.50 155.50 155.18 155.18 0.8K
11:48 155.18 155.52 155.18 155.52 0.4K
11:49 155.52 155.52 155.52 155.52 0.1K
11:50 155.52 155.52 154.97 155.03 0.5K
11:51 155.03 155.03 155.03 155.03 0.7K
11:52 155.25 155.25 155.25 155.25 0.3K
11:53 155.25 155.25 155.25 155.25 0.1K
11:54 155.25 155.25 155.25 155.25 0.0K
11:55 155.25 155.25 155.25 155.25 0.3K
11:56 155.44 155.44 155.44 155.44 0.2K
11:57 155.44 155.46 155.44 155.46 0.1K
11:58 155.46 155.46 155.46 155.46 0.0K
11:59 155.46 155.46 155.46 155.46 0.0K
12:00 155.46 155.46 155.46 155.46 0.0K
12:01 155.46 155.46 155.46 155.46 0.1K
12:02 155.46 155.46 155.46 155.46 0.1K
12:03 155.46 155.46 155.46 155.46 0.0K
12:04 155.46 155.90 155.46 155.90 2.1K
12:05 155.90 155.90 155.90 155.90 0.2K
12:06 155.90 155.90 155.68 155.68 0.1K
12:07 155.68 155.68 155.68 155.68 0.1K
12:08 155.68 155.68 155.68 155.68 0.0K
12:09 155.68 155.68 155.32 155.32 0.9K
12:10 155.32 155.32 155.32 155.32 0.4K
12:11 155.32 155.32 155.32 155.32 0.1K
12:12 155.32 155.32 155.32 155.32 0.0K
12:13 155.32 155.35 155.32 155.35 0.2K
12:14 155.35 155.35 155.35 155.35 0.0K
12:15 155.35 155.35 155.35 155.35 0.2K
12:16 154.79 154.79 154.79 154.79 0.8K
12:17 154.79 154.79 154.72 154.72 0.5K
12:18 154.72 154.72 154.40 154.40 0.6K
12:19 154.40 154.62 154.40 154.62 0.3K
12:20 154.62 154.62 154.62 154.62 0.2K
12:21 154.62 154.62 154.62 154.62 0.0K
12:22 154.62 154.62 154.62 154.62 0.0K
12:23 154.62 154.62 154.62 154.62 0.2K
12:24 154.62 154.62 154.62 154.62 0.0K
12:25 154.62 154.62 154.62 154.62 0.1K
12:26 154.62 154.62 153.85 153.85 0.1K
12:27 153.93 153.93 153.93 153.93 0.2K
12:28 153.93 153.93 153.93 153.93 0.0K
12:29 153.93 153.93 153.93 153.93 0.1K
12:30 154.04 154.04 153.95 153.95 1.1K
12:31 153.95 153.95 153.95 153.95 0.0K
12:32 153.95 153.95 153.95 153.95 0.7K
12:33 153.95 153.95 153.95 153.95 0.2K
12:34 153.95 153.95 153.95 153.95 0.0K
12:35 153.95 153.95 153.64 153.64 0.5K
12:36 153.64 153.64 153.64 153.64 0.1K
12:37 153.64 153.85 153.55 153.55 0.7K
12:38 153.55 153.55 153.55 153.55 0.2K
12:39 153.55 153.55 153.29 153.29 0.5K
12:40 153.29 153.29 153.29 153.29 0.1K
12:41 153.29 153.29 153.29 153.29 0.5K
12:42 153.29 153.29 152.58 152.94 0.7K
12:43 152.94 152.94 152.94 152.94 0.1K
12:44 152.94 152.94 152.62 152.62 0.1K
12:45 152.62 152.88 152.61 152.88 0.9K
12:46 152.88 152.88 152.88 152.88 0.1K
12:47 152.88 152.88 152.88 152.88 1.2K
12:48 152.88 152.88 152.88 152.88 0.3K
12:49 152.88 152.88 152.55 152.55 2.8K
12:50 152.94 152.94 152.94 152.94 1.0K
12:51 152.96 152.96 152.96 152.96 0.8K
12:52 152.96 152.96 152.96 152.96 0.1K
12:53 152.96 152.96 152.96 152.96 0.1K
12:54 152.96 152.96 152.96 152.96 0.2K
12:55 152.96 152.96 152.96 152.96 0.0K
12:56 152.96 152.96 152.74 152.91 0.4K
12:57 152.91 152.91 152.91 152.91 0.3K
12:58 152.91 152.91 152.91 152.91 0.2K
12:59 152.91 152.91 152.91 152.91 0.0K
13:00 152.91 152.91 152.91 152.91 0.1K
13:01 152.91 152.91 152.91 152.91 0.4K
13:02 152.91 152.91 151.63 151.63 2.0K
13:03 151.63 151.63 151.63 151.63 0.3K
13:04 151.63 151.63 151.63 151.63 0.0K
13:05 151.63 151.63 151.63 151.63 0.2K
13:06 152.40 152.40 152.40 152.40 0.3K
13:07 152.40 152.40 152.40 152.40 0.2K
13:08 152.40 152.40 152.40 152.40 0.4K
13:09 152.40 152.40 152.40 152.40 0.4K
13:10 152.40 152.40 152.40 152.40 0.2K
13:11 152.40 152.40 152.40 152.40 0.0K
13:12 152.40 152.40 152.40 152.40 0.4K
13:13 152.40 152.40 151.20 151.20 0.4K
13:14 151.20 151.20 151.20 151.20 0.0K
13:15 151.20 151.20 151.20 151.20 0.3K
13:16 151.20 151.50 151.20 151.50 0.8K
13:17 151.50 151.50 151.50 151.50 0.3K
13:18 151.50 151.50 151.50 151.50 0.1K
13:19 151.50 151.75 151.50 151.75 0.3K
13:20 151.75 151.75 151.75 151.75 0.1K
13:21 151.75 151.75 151.75 151.75 0.1K
13:22 151.75 151.75 151.49 151.49 0.2K
13:23 151.49 151.49 151.49 151.49 0.1K
13:24 151.49 151.49 151.48 151.48 0.5K
13:25 151.48 151.48 151.48 151.48 0.2K
13:26 151.48 151.48 151.48 151.48 0.3K
13:27 151.48 151.48 151.48 151.48 0.0K
13:28 151.48 151.48 151.48 151.48 0.1K
13:29 151.48 151.48 151.48 151.48 0.4K
13:30 151.48 151.48 151.48 151.48 0.1K
13:31 151.48 151.48 151.48 151.48 0.0K
13:32 151.48 151.48 151.48 151.48 0.1K
13:33 151.48 151.48 150.94 150.94 0.4K
13:34 150.94 150.94 150.94 150.94 0.0K
13:35 150.94 150.94 150.94 150.94 0.1K
13:36 150.94 151.34 150.94 151.34 1.5K
13:37 151.34 151.34 151.34 151.34 1.2K
13:38 151.34 151.50 151.34 151.50 1.2K
13:39 151.50 151.50 151.50 151.50 0.0K
13:40 151.50 151.50 151.50 151.50 0.1K
13:41 151.50 151.50 151.50 151.50 0.1K
13:42 151.50 151.50 151.50 151.50 0.2K
13:43 151.50 151.50 151.50 151.50 0.9K
13:44 151.50 152.88 151.50 152.88 0.4K
13:45 152.88 152.88 152.23 152.23 0.1K
13:46 152.23 152.23 152.23 152.23 0.1K
13:47 152.23 152.23 152.23 152.23 0.1K
13:48 152.23 152.23 152.23 152.23 0.0K
13:49 152.23 152.23 151.59 151.59 0.4K
13:50 151.59 151.74 151.59 151.74 0.3K
13:51 151.74 151.74 151.74 151.74 0.4K
13:52 151.74 151.74 151.74 151.74 0.0K
13:53 151.74 151.74 151.74 151.74 0.3K
13:54 151.74 151.74 151.74 151.74 0.1K
13:55 151.74 151.74 151.74 151.74 0.0K
13:56 151.74 151.74 151.74 151.74 0.2K
13:57 151.74 151.74 151.74 151.74 0.0K
13:58 152.28 152.28 152.28 152.28 0.5K
13:59 152.28 152.91 152.28 152.91 0.2K
14:00 152.91 152.91 152.91 152.91 0.0K
14:01 152.91 152.91 152.91 152.91 0.0K
14:02 152.91 152.91 152.91 152.91 0.0K
14:03 152.91 152.91 152.91 152.91 0.0K
14:04 152.91 152.91 152.91 152.91 0.0K
14:05 152.91 152.91 152.91 152.91 0.2K
14:06 152.91 152.91 152.10 152.10 0.2K
14:07 152.10 152.10 152.10 152.10 0.4K
14:08 152.10 152.10 151.31 151.31 1.4K
14:09 151.31 151.31 151.31 151.31 0.9K
14:10 151.31 151.31 151.31 151.31 0.6K
14:11 151.31 151.31 151.31 151.31 0.5K
14:12 151.31 151.31 151.31 151.31 0.1K
14:13 151.31 151.31 151.31 151.31 0.0K
14:14 151.31 151.31 151.31 151.31 0.5K
14:15 151.31 151.31 151.31 151.31 0.0K
14:16 151.31 151.31 151.31 151.31 0.2K
14:17 151.31 151.41 151.31 151.41 0.2K
14:18 151.41 151.82 151.41 151.82 3.3K
14:19 151.82 151.82 151.42 151.42 0.3K
14:20 151.42 151.62 151.42 151.62 4.3K
14:21 151.62 151.62 151.62 151.62 0.4K
14:22 151.62 151.62 151.62 151.62 0.4K
14:23 151.62 151.62 151.13 151.13 0.4K
14:24 151.13 151.13 151.13 151.13 0.3K
14:25 151.13 151.13 151.13 151.13 0.5K
14:26 151.13 151.13 151.13 151.13 0.5K
14:27 151.13 151.13 151.13 151.13 0.2K
14:28 151.13 151.13 151.13 151.13 0.2K
14:29 151.13 151.13 150.47 150.47 0.4K
14:30 150.47 150.47 150.20 150.20 0.2K
14:31 150.48 150.78 150.48 150.78 2.2K
14:32 150.78 151.52 150.78 151.12 1.9K
14:33 151.36 151.36 151.36 151.36 0.4K
14:34 151.65 151.65 151.27 151.27 0.8K
14:35 151.27 151.27 151.27 151.27 0.1K
14:36 151.27 151.27 151.27 151.27 0.4K
14:37 151.27 151.27 151.27 151.27 0.2K
14:38 151.27 151.27 151.18 151.18 0.5K
14:39 151.18 151.18 151.18 151.18 0.1K
14:40 151.18 151.18 151.18 151.18 0.2K
14:41 151.18 151.18 151.18 151.18 0.0K
14:42 151.18 151.18 151.18 151.18 0.3K
14:43 151.18 151.18 151.18 151.18 0.1K
14:44 151.18 151.18 151.18 151.18 0.1K
14:45 151.18 151.18 151.18 151.18 0.0K
14:46 151.18 151.19 151.18 151.19 0.2K
14:47 151.19 151.19 151.19 151.19 0.2K
14:48 151.19 151.19 151.19 151.19 0.4K
14:49 151.19 151.19 151.19 151.19 0.1K
14:50 151.19 151.19 151.19 151.19 0.5K
14:51 151.19 151.19 151.19 151.19 0.1K
14:52 151.19 151.19 151.19 151.19 0.2K
14:53 151.19 151.19 150.94 150.94 0.6K
14:54 151.16 151.16 151.16 151.16 0.6K
14:55 151.16 151.16 151.16 151.16 0.2K
14:56 151.16 151.16 150.93 150.93 1.0K
14:57 150.93 150.93 150.93 150.93 0.0K
14:58 150.93 150.93 150.93 150.93 0.0K
14:59 150.93 150.93 150.93 150.93 0.1K
15:00 150.93 150.93 150.93 150.93 0.0K
15:01 150.93 150.93 150.52 150.52 0.5K
15:02 150.52 150.52 150.52 150.52 0.2K
15:03 150.52 150.52 150.52 150.52 0.1K
15:04 150.52 150.52 150.31 150.31 0.5K
15:05 150.31 150.31 150.31 150.31 0.3K
15:06 150.31 150.31 150.31 150.31 0.0K
15:07 150.31 150.31 150.08 150.08 1.0K
15:08 150.08 150.08 150.01 150.01 0.5K
15:09 150.01 150.01 149.94 149.94 0.3K
15:10 149.96 150.13 149.93 149.93 1.3K
15:11 149.93 149.93 149.61 149.61 2.0K
15:12 149.61 149.61 149.61 149.61 0.2K
15:13 149.61 149.61 149.61 149.61 0.1K
15:14 149.46 149.60 149.46 149.60 0.8K
15:15 149.60 149.60 149.60 149.60 0.2K
15:16 149.42 149.42 149.42 149.42 0.4K
15:17 149.42 149.64 149.42 149.64 0.9K
15:18 149.64 149.64 149.64 149.64 0.9K
15:19 149.64 149.64 149.64 149.64 0.2K
15:20 149.38 149.38 149.38 149.38 0.5K
15:21 149.38 149.79 149.38 149.79 0.9K
15:22 149.79 149.79 149.79 149.79 0.1K
15:23 149.79 149.79 149.79 149.79 0.2K
15:24 149.79 150.14 149.79 150.14 1.1K
15:25 150.14 150.38 150.14 150.38 0.8K
15:26 150.38 150.58 150.38 150.58 0.5K
15:27 150.58 150.58 150.58 150.58 0.3K
15:28 150.58 150.71 150.58 150.71 0.5K
15:29 150.71 150.71 150.71 150.71 0.1K
15:30 150.71 150.71 150.71 150.71 0.1K
15:31 150.71 150.71 150.43 150.43 2.4K
15:32 150.69 150.69 150.69 150.69 0.3K
15:33 150.69 150.69 150.69 150.69 0.2K
15:34 150.69 150.69 150.69 150.69 0.4K
15:35 150.69 150.69 150.69 150.69 0.2K
15:36 150.69 150.69 149.46 149.46 1.2K
15:37 149.46 149.46 149.46 149.46 0.1K
15:38 149.46 149.46 149.46 149.46 1.2K
15:39 149.46 149.46 148.96 148.96 1.8K
15:40 148.96 148.96 148.75 148.89 1.7K
15:41 148.89 148.89 148.89 148.89 0.4K
15:42 148.89 148.89 148.89 148.89 0.3K
15:43 148.89 149.76 148.89 149.76 0.9K
15:44 149.76 149.76 149.76 149.76 0.5K
15:45 149.76 149.76 149.38 149.38 1.4K
15:46 149.38 149.43 149.20 149.43 1.4K
15:47 149.43 149.43 149.26 149.26 0.4K
15:48 149.26 149.26 148.98 148.98 2.1K
15:49 148.98 149.43 148.98 149.43 0.9K
15:50 149.43 149.43 149.43 149.43 0.2K
15:51 149.43 149.43 149.43 149.43 0.7K
15:52 149.43 149.43 149.06 149.06 2.0K
15:53 149.06 149.19 149.06 149.19 2.8K
15:54 149.10 149.10 149.10 149.10 0.6K
15:55 149.19 149.78 149.19 149.78 4.4K
15:56 150.43 150.43 149.44 149.44 9.3K
15:57 149.44 149.44 149.44 149.44 0.5K
15:58 149.44 149.99 149.44 149.99 3.0K
15:59 149.99 149.99 149.87 149.87 4.3K
16:00 149.87 150.56 149.87 150.50 105.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles