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
09:31 149.46 150.00 146.50 146.50 5.1K
09:32 149.03 151.20 149.03 151.20 4.2K
09:33 151.20 151.20 151.20 151.20 0.1K
09:34 151.20 151.20 151.20 151.20 0.2K
09:35 151.20 151.20 151.20 151.20 0.1K
09:36 151.20 151.20 151.05 151.05 0.3K
09:37 151.05 151.05 151.05 151.05 0.2K
09:38 151.05 151.05 151.05 151.05 0.3K
09:39 151.05 151.05 150.00 150.00 0.9K
09:40 150.00 150.00 150.00 150.00 0.6K
09:41 150.00 150.00 150.00 150.00 0.1K
09:42 151.10 152.78 151.10 152.78 1.6K
09:43 152.78 152.78 152.78 152.78 0.0K
09:44 152.78 152.78 151.65 151.65 0.7K
09:45 151.65 151.65 151.65 151.65 0.2K
09:46 151.65 151.65 151.65 151.65 0.3K
09:47 151.65 151.65 151.65 151.65 0.0K
09:48 151.65 151.65 151.65 151.65 0.1K
09:49 151.65 151.65 151.65 151.65 0.0K
09:50 151.65 151.65 150.69 150.69 0.2K
09:51 150.69 150.69 150.69 150.69 0.2K
09:52 150.69 151.22 150.69 151.22 1.8K
09:53 151.22 151.22 151.22 151.22 0.2K
09:54 151.22 151.22 151.22 151.22 0.0K
09:55 151.22 151.22 151.22 151.22 0.6K
09:56 151.22 151.22 151.22 151.22 0.1K
09:57 151.36 151.36 151.36 151.36 0.3K
09:58 151.36 151.36 151.36 151.36 0.1K
09:59 152.00 152.00 151.90 151.90 0.6K
10:00 151.90 151.90 151.90 151.90 0.1K
10:01 151.90 151.90 151.90 151.90 0.9K
10:02 151.90 151.90 151.90 151.90 0.1K
10:03 151.90 151.90 151.90 151.90 0.2K
10:04 151.90 151.90 151.90 151.90 0.3K
10:05 151.90 151.90 151.90 151.90 0.1K
10:06 151.90 151.90 151.90 151.90 0.1K
10:07 151.90 151.90 151.90 151.90 0.0K
10:08 151.90 151.90 151.90 151.90 0.1K
10:09 151.90 151.90 151.90 151.90 0.1K
10:10 151.90 151.90 151.90 151.90 0.6K
10:11 151.90 151.90 151.90 151.90 0.1K
10:12 151.90 151.90 151.90 151.90 0.1K
10:13 151.90 151.90 151.50 151.50 0.2K
10:14 151.50 151.50 151.50 151.50 0.1K
10:15 151.50 151.50 150.34 150.34 0.1K
10:16 150.34 150.34 150.34 150.34 0.0K
10:17 150.34 150.34 150.34 150.34 0.0K
10:18 150.34 150.34 150.34 150.34 0.0K
10:19 150.34 150.34 150.34 150.34 0.0K
10:20 150.34 150.34 150.34 150.34 0.4K
10:21 150.34 150.34 150.34 150.34 0.2K
10:22 151.21 151.21 151.21 151.21 0.4K
10:23 151.21 151.21 150.71 150.71 0.3K
10:24 150.71 151.27 150.71 151.27 0.1K
10:25 151.27 151.27 151.27 151.27 0.2K
10:26 151.27 151.27 151.27 151.27 0.1K
10:27 151.06 151.06 151.06 151.06 0.5K
10:28 151.06 151.06 151.06 151.06 0.1K
10:29 151.06 151.06 151.06 151.06 0.1K
10:30 151.06 151.06 151.06 151.06 0.1K
10:31 151.06 151.06 151.06 151.06 0.4K
10:32 151.06 151.06 151.06 151.06 0.1K
10:33 151.06 151.06 151.06 151.06 0.0K
10:34 151.06 151.06 151.06 151.06 0.1K
10:35 151.06 151.06 151.06 151.06 0.1K
10:36 151.06 151.06 151.06 151.06 0.1K
10:37 151.06 151.06 151.06 151.06 0.1K
10:38 151.06 151.06 151.06 151.06 0.4K
10:39 151.06 151.06 151.06 151.06 0.3K
10:40 151.06 151.06 151.06 151.06 0.0K
10:41 151.06 151.06 151.06 151.06 0.2K
10:42 151.06 151.06 151.06 151.06 0.0K
10:43 151.06 151.06 151.06 151.06 0.0K
10:44 151.06 151.06 151.06 151.06 0.0K
10:45 151.06 151.06 151.06 151.06 0.2K
10:46 151.06 151.32 151.06 151.32 0.2K
10:47 151.32 151.32 151.32 151.32 0.4K
10:48 151.32 151.39 151.32 151.39 1.3K
10:49 151.39 151.39 151.39 151.39 0.3K
10:50 151.39 151.39 150.65 150.65 0.2K
10:51 150.65 150.65 150.65 150.65 0.3K
10:52 150.65 150.65 150.65 150.65 0.0K
10:53 150.65 150.65 150.65 150.65 0.1K
10:54 150.65 150.65 150.65 150.65 0.0K
10:55 150.32 150.32 150.32 150.32 1.1K
10:56 150.32 150.32 150.32 150.32 0.2K
10:57 150.32 150.32 150.32 150.32 0.8K
10:58 150.32 150.32 150.32 150.32 0.1K
10:59 150.32 150.32 150.32 150.32 0.3K
11:00 150.32 150.32 149.69 149.69 0.4K
11:01 149.69 149.69 149.69 149.69 0.0K
11:02 149.69 149.69 149.69 149.69 0.3K
11:03 150.41 150.41 150.41 150.41 0.3K
11:04 150.41 150.41 150.41 150.41 0.3K
11:05 150.41 150.41 150.04 150.04 1.8K
11:06 150.04 150.04 149.83 149.83 0.5K
11:07 149.83 150.65 149.83 150.65 1.4K
11:08 150.65 150.65 150.65 150.65 0.1K
11:09 150.65 150.65 150.65 150.65 0.1K
11:10 150.65 150.65 150.65 150.65 0.0K
11:11 150.65 150.65 150.65 150.65 0.2K
11:12 150.65 150.65 150.65 150.65 0.2K
11:13 151.26 151.26 151.26 151.26 0.1K
11:14 151.26 151.26 151.26 151.26 0.1K
11:15 151.26 151.26 151.26 151.26 0.0K
11:16 151.26 151.26 151.26 151.26 0.6K
11:17 151.14 151.44 151.05 151.05 1.4K
11:18 151.05 151.05 151.05 151.05 0.1K
11:19 151.05 151.05 150.93 150.93 0.3K
11:20 150.93 150.93 150.93 150.93 0.2K
11:21 150.93 150.93 150.93 150.93 0.0K
11:22 151.01 151.01 151.01 151.01 0.8K
11:23 151.01 151.01 151.01 151.01 0.0K
11:24 151.01 151.01 151.01 151.01 0.2K
11:25 151.01 151.39 151.01 151.39 0.5K
11:26 151.39 151.39 151.39 151.39 0.1K
11:27 151.39 151.39 151.39 151.39 0.0K
11:28 151.39 151.39 151.39 151.39 0.0K
11:29 151.39 151.39 151.03 151.03 0.5K
11:30 150.98 150.98 150.98 150.98 0.5K
11:31 150.98 151.41 150.98 151.41 1.0K
11:32 151.60 151.60 151.60 151.60 0.5K
11:33 151.60 151.60 151.03 151.03 0.7K
11:34 151.03 151.03 151.03 151.03 0.0K
11:35 151.03 151.03 151.03 151.03 0.0K
11:36 151.03 151.03 151.03 151.03 0.0K
11:37 151.03 151.03 151.03 151.03 1.1K
11:38 150.45 150.45 150.45 150.45 0.6K
11:39 150.45 150.45 150.45 150.45 0.0K
11:40 150.45 150.45 150.27 150.27 0.4K
11:41 150.27 150.37 150.27 150.37 0.2K
11:42 150.37 150.37 150.20 150.20 1.2K
11:43 150.20 150.20 150.20 150.20 0.1K
11:44 150.20 150.20 150.20 150.20 0.0K
11:45 150.20 150.20 150.20 150.20 0.0K
11:46 150.07 150.07 150.07 150.07 0.6K
11:47 150.07 150.07 150.07 150.07 0.3K
11:48 149.94 149.94 149.94 149.94 4.0K
11:49 149.94 149.94 149.81 149.81 0.8K
11:50 149.81 149.81 149.55 149.55 0.8K
11:51 149.55 149.55 149.55 149.55 0.0K
11:52 149.55 149.55 149.55 149.55 0.0K
11:53 149.55 149.55 149.55 149.55 0.0K
11:54 149.55 149.55 149.55 149.55 0.0K
11:55 149.55 149.55 149.55 149.55 0.0K
11:56 149.55 149.55 149.55 149.55 0.1K
11:57 149.55 149.55 149.55 149.55 0.1K
11:58 149.55 149.55 149.18 149.20 0.7K
11:59 149.20 149.20 149.20 149.20 0.2K
12:00 149.48 149.48 149.48 149.48 0.1K
12:01 149.48 149.48 149.26 149.26 0.3K
12:02 149.26 149.26 149.26 149.26 0.1K
12:03 149.26 149.26 149.26 149.26 0.3K
12:04 149.26 149.26 149.26 149.26 0.4K
12:05 149.26 149.26 149.26 149.26 0.1K
12:06 149.51 149.51 149.51 149.51 0.1K
12:07 149.51 149.51 149.51 149.51 0.2K
12:08 149.51 149.51 149.51 149.51 0.2K
12:09 149.51 149.51 149.51 149.51 0.0K
12:10 149.51 149.51 149.51 149.51 0.0K
12:11 149.51 149.51 149.51 149.51 0.0K
12:12 149.51 149.51 149.51 149.51 0.2K
12:13 149.51 149.51 149.51 149.51 0.0K
12:14 150.28 150.28 150.14 150.14 1.5K
12:15 150.14 150.14 150.14 150.14 0.1K
12:16 150.14 150.14 150.14 150.14 0.0K
12:17 150.31 150.31 150.31 150.31 0.7K
12:18 150.31 150.31 150.31 150.31 0.1K
12:19 150.31 150.31 150.31 150.31 0.0K
12:20 150.31 150.31 150.31 150.31 0.0K
12:21 150.31 150.31 150.31 150.31 0.2K
12:22 150.31 150.31 150.31 150.31 0.3K
12:23 150.31 150.31 150.31 150.31 0.0K
12:24 150.31 150.31 150.31 150.31 0.0K
12:25 150.31 150.31 150.31 150.31 0.0K
12:26 150.31 150.31 150.00 150.00 0.4K
12:27 150.00 150.00 149.95 149.95 1.0K
12:28 149.95 149.95 149.95 149.95 0.0K
12:29 149.95 149.95 149.95 149.95 0.2K
12:30 149.95 149.95 149.95 149.95 0.1K
12:31 149.95 149.95 149.95 149.95 0.2K
12:32 149.95 149.95 149.95 149.95 0.1K
12:33 149.95 149.95 149.95 149.95 0.0K
12:34 149.95 149.95 149.95 149.95 0.4K
12:35 149.95 149.95 149.95 149.95 0.1K
12:36 149.95 149.95 149.95 149.95 0.1K
12:37 149.95 150.37 149.95 150.37 0.5K
12:38 150.37 150.37 150.37 150.37 0.0K
12:39 150.37 150.37 150.37 150.37 0.0K
12:40 150.37 150.37 150.37 150.37 0.0K
12:41 150.37 150.37 150.37 150.37 0.3K
12:42 150.37 150.37 150.37 150.37 0.1K
12:43 150.37 150.37 150.18 150.18 0.4K
12:44 149.99 149.99 149.99 149.99 1.1K
12:45 149.99 150.06 149.99 150.06 0.2K
12:46 150.06 150.06 150.06 150.06 0.2K
12:47 150.06 150.06 150.06 150.06 0.0K
12:48 150.06 150.06 150.06 150.06 0.4K
12:49 150.06 150.06 150.06 150.06 0.0K
12:50 150.06 150.06 150.06 150.06 0.2K
12:51 150.06 150.06 150.06 150.06 0.8K
12:52 150.06 150.06 150.06 150.06 0.2K
12:53 150.06 150.06 150.06 150.06 0.0K
12:54 150.06 150.06 150.06 150.06 0.0K
12:55 150.06 150.06 150.06 150.06 0.0K
12:56 150.06 150.06 150.06 150.06 0.1K
12:57 150.06 150.17 150.06 150.17 2.1K
12:58 150.17 150.17 150.17 150.17 0.0K
12:59 150.17 150.17 149.99 149.99 0.4K
13:00 149.72 149.72 149.72 149.72 0.4K
13:01 149.72 149.72 149.72 149.72 0.0K
13:02 149.82 149.82 149.82 149.82 0.8K
13:03 149.82 150.49 149.82 150.49 4.4K
13:04 150.49 150.49 150.49 150.49 0.1K
13:05 150.49 150.49 150.49 150.49 0.1K
13:06 150.49 151.23 150.49 151.23 0.3K
13:07 151.23 151.23 151.23 151.23 0.3K
13:08 151.23 151.23 150.55 150.73 5.1K
13:09 150.81 150.81 150.74 150.74 2.2K
13:10 150.74 150.74 150.74 150.74 0.1K
13:11 150.74 150.74 150.23 150.23 0.4K
13:12 150.23 150.23 150.23 150.23 0.0K
13:13 150.23 150.23 150.23 150.23 0.1K
13:14 150.23 150.23 150.23 150.23 0.0K
13:15 150.23 150.23 150.23 150.23 0.1K
13:16 150.23 150.23 150.23 150.23 0.0K
13:17 150.23 150.43 150.23 150.43 0.3K
13:18 150.56 150.56 150.56 150.56 0.3K
13:19 150.56 150.56 150.22 150.22 0.5K
13:20 150.22 152.69 150.22 152.69 3.0K
13:21 152.43 155.16 152.43 155.16 2.7K
13:22 155.58 156.88 155.21 156.88 2.8K
13:23 156.88 156.88 156.88 156.88 2.0K
13:24 156.88 158.46 156.88 158.46 4.3K
13:25 158.46 158.61 158.46 158.61 1.5K
13:26 159.20 159.20 159.20 159.20 1.1K
13:27 159.20 159.20 158.84 158.84 3.2K
13:28 158.84 158.84 158.84 158.84 5.6K
13:29 158.84 158.84 158.84 158.84 0.5K
13:30 158.84 158.84 157.71 157.71 0.7K
13:31 157.71 157.71 156.92 156.92 0.3K
13:32 156.92 157.33 156.92 157.33 1.3K
13:33 157.33 157.33 157.33 157.33 0.3K
13:34 158.97 158.97 158.64 158.64 0.6K
13:35 158.64 159.77 158.64 159.77 0.5K
13:36 159.77 159.77 159.77 159.77 1.3K
13:37 159.77 159.77 159.77 159.77 0.8K
13:38 159.77 159.77 159.77 159.77 0.1K
13:39 159.77 159.77 159.77 159.77 0.0K
13:40 159.77 159.77 159.66 159.66 0.7K
13:41 159.66 159.66 159.66 159.66 0.1K
13:42 159.66 159.66 159.66 159.66 0.0K
13:43 159.66 159.66 159.66 159.66 0.0K
13:44 159.66 159.66 159.66 159.66 0.0K
13:45 159.66 159.66 159.66 159.66 0.1K
13:46 158.95 158.95 158.95 158.95 0.9K
13:47 159.14 159.19 159.14 159.19 2.4K
13:48 159.19 159.19 159.19 159.19 1.5K
13:49 159.19 159.19 158.53 158.53 6.8K
13:50 158.53 158.53 158.20 158.20 0.7K
13:51 158.20 158.20 158.00 158.00 0.3K
13:52 158.00 158.00 158.00 158.00 0.3K
13:53 158.00 158.00 158.00 158.00 0.1K
13:54 157.65 158.53 157.65 158.53 0.3K
13:55 158.53 158.53 158.53 158.53 0.4K
13:56 158.53 158.82 158.53 158.82 1.2K
13:57 158.82 158.87 158.82 158.87 0.3K
13:58 158.87 159.13 158.87 159.13 5.0K
13:59 159.13 159.13 159.13 159.13 0.0K
14:00 159.13 159.13 159.13 159.13 0.0K
14:01 159.13 159.13 159.13 159.13 0.4K
14:02 159.13 159.13 159.13 159.13 0.0K
14:03 159.13 159.13 159.13 159.13 0.0K
14:04 159.13 159.13 159.13 159.13 0.5K
14:05 159.13 159.13 159.13 159.13 0.5K
14:06 159.13 159.13 159.13 159.13 0.2K
14:07 159.13 159.13 159.13 159.13 0.1K
14:08 159.13 159.13 159.13 159.13 0.4K
14:09 159.13 159.13 159.13 159.13 0.0K
14:10 159.13 159.13 157.60 157.60 4.4K
14:11 156.63 156.67 156.07 156.07 2.0K
14:12 157.59 157.59 157.45 157.47 1.1K
14:13 157.47 158.23 157.47 158.23 0.2K
14:14 158.23 158.23 158.23 158.23 0.0K
14:15 157.82 157.82 157.62 157.62 0.9K
14:16 157.83 157.83 157.83 157.83 0.3K
14:17 157.83 157.85 157.83 157.85 0.9K
14:18 157.85 157.85 157.85 157.85 0.0K
14:19 157.85 158.67 157.85 158.67 2.9K
14:20 158.67 158.67 158.67 158.67 0.9K
14:21 158.46 158.46 158.46 158.46 0.3K
14:22 158.46 158.46 158.46 158.46 0.2K
14:23 158.46 158.46 158.46 158.46 0.0K
14:24 158.46 158.46 158.46 158.46 0.2K
14:25 158.46 159.07 158.46 159.07 0.6K
14:26 159.07 159.07 159.07 159.07 0.1K
14:27 159.07 159.07 159.07 159.07 0.1K
14:28 159.07 159.07 158.49 158.49 0.2K
14:29 158.49 158.49 158.49 158.49 0.3K
14:30 158.49 158.49 158.49 158.49 0.1K
14:31 158.49 158.49 158.49 158.49 0.1K
14:32 158.49 158.49 158.49 158.49 0.1K
14:33 159.00 159.00 159.00 159.00 0.8K
14:34 158.79 158.79 158.79 158.79 0.6K
14:35 158.57 158.57 158.08 158.08 1.5K
14:36 158.08 158.08 158.08 158.08 0.4K
14:37 158.79 158.79 158.79 158.79 0.7K
14:38 158.79 158.79 158.41 158.41 0.5K
14:39 158.41 158.41 158.41 158.41 0.0K
14:40 158.41 158.51 158.41 158.51 0.2K
14:41 158.52 158.52 158.51 158.51 2.9K
14:42 158.51 158.51 158.36 158.36 3.5K
14:43 158.36 158.36 158.10 158.10 2.9K
14:44 158.00 158.00 157.57 157.57 2.7K
14:45 157.57 157.84 157.57 157.84 0.7K
14:46 157.84 157.84 157.84 157.84 0.6K
14:47 157.84 157.84 157.84 157.84 1.2K
14:48 157.84 157.84 157.60 157.60 0.4K
14:49 157.60 157.60 157.60 157.60 0.3K
14:50 157.60 157.60 157.60 157.60 0.1K
14:51 157.60 158.46 157.60 158.46 0.9K
14:52 158.46 158.46 158.46 158.46 0.1K
14:53 158.46 158.46 158.20 158.20 1.5K
14:54 158.20 158.20 158.00 158.00 0.8K
14:55 157.27 157.27 157.27 157.27 0.2K
14:56 157.58 157.58 157.58 157.58 0.5K
14:57 157.58 157.58 157.58 157.58 0.2K
14:58 157.58 157.58 157.58 157.58 0.1K
14:59 157.58 157.58 157.36 157.36 0.5K
15:00 157.15 157.15 157.15 157.15 0.6K
15:01 157.01 157.01 157.01 157.01 0.2K
15:02 157.01 157.01 157.01 157.01 0.5K
15:03 157.23 157.23 157.23 157.23 1.5K
15:04 157.23 157.23 157.23 157.23 0.3K
15:05 157.23 157.23 157.23 157.23 0.0K
15:06 157.23 157.23 157.23 157.23 0.2K
15:07 157.23 157.89 157.23 157.89 0.9K
15:08 157.89 157.89 157.89 157.89 0.2K
15:09 157.98 158.01 157.67 158.01 0.8K
15:10 158.01 158.01 157.65 157.65 0.3K
15:11 157.65 157.65 157.65 157.65 0.1K
15:12 157.65 158.04 157.65 158.04 0.5K
15:13 158.04 158.04 158.04 158.04 0.3K
15:14 158.04 158.04 158.04 158.04 0.1K
15:15 158.04 158.04 158.04 158.04 0.0K
15:16 158.04 158.04 158.04 158.04 0.2K
15:17 158.04 158.04 158.04 158.04 0.1K
15:18 158.04 158.04 158.04 158.04 0.2K
15:19 158.04 158.04 158.04 158.04 0.3K
15:20 158.04 158.04 158.04 158.04 0.2K
15:21 158.04 158.04 158.04 158.04 0.2K
15:22 158.04 159.15 158.04 159.15 0.5K
15:23 159.15 159.15 158.93 158.93 0.9K
15:24 159.01 159.01 158.65 158.65 1.3K
15:25 158.65 158.65 158.65 158.65 0.4K
15:26 158.65 159.34 158.65 159.34 1.8K
15:27 159.34 159.34 159.34 159.34 0.1K
15:28 159.34 159.34 159.34 159.34 0.8K
15:29 159.34 159.34 159.34 159.34 0.3K
15:30 159.34 159.34 159.34 159.34 0.1K
15:31 159.34 159.34 159.34 159.34 0.1K
15:32 159.20 159.57 159.20 159.57 1.4K
15:33 159.57 159.57 159.57 159.57 0.2K
15:34 159.57 159.57 159.40 159.40 1.1K
15:35 159.40 159.40 159.40 159.40 0.5K
15:36 159.40 159.40 159.40 159.40 0.1K
15:37 159.40 159.40 158.71 158.71 0.6K
15:38 158.71 158.71 158.71 158.71 0.3K
15:39 158.71 158.71 158.00 158.11 1.8K
15:40 158.11 158.38 158.11 158.38 0.5K
15:41 158.38 158.38 158.38 158.38 0.4K
15:42 158.38 158.38 158.38 158.38 0.2K
15:43 158.38 158.38 158.38 158.38 0.5K
15:44 158.86 158.86 158.86 158.86 0.6K
15:45 158.86 158.86 158.86 158.86 0.3K
15:46 158.86 158.86 158.86 158.86 0.3K
15:47 158.86 158.86 158.86 158.86 0.2K
15:48 158.86 158.86 158.63 158.63 1.5K
15:49 158.63 159.27 158.63 159.27 1.1K
15:50 159.27 159.27 159.27 159.27 0.2K
15:51 159.27 159.27 159.27 159.27 0.3K
15:52 159.27 159.27 159.27 159.27 0.7K
15:53 160.05 160.05 160.05 160.05 0.6K
15:54 160.05 160.05 160.05 160.05 0.5K
15:55 160.07 160.07 160.07 160.07 5.0K
15:56 160.07 160.07 160.07 160.07 3.9K
15:57 160.07 160.07 159.29 159.29 3.7K
15:58 159.29 159.29 159.26 159.26 1.1K
15:59 159.26 159.32 159.26 159.26 4.4K
16:00 159.26 159.65 159.26 159.64 46.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles