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
09:31 156.80 158.36 156.08 156.08 3.9K
09:32 156.08 156.08 156.08 156.08 0.0K
09:33 156.08 156.08 156.08 156.08 0.0K
09:34 156.08 156.08 156.08 156.08 0.0K
09:35 156.08 156.08 156.08 156.08 0.2K
09:36 156.08 156.08 156.08 156.08 0.0K
09:37 154.80 154.80 154.80 154.80 0.7K
09:38 154.80 154.80 154.80 154.80 0.0K
09:39 154.80 154.80 154.80 154.80 0.0K
09:40 154.80 154.80 154.80 154.80 0.0K
09:41 154.80 154.80 154.80 154.80 0.0K
09:42 154.80 154.80 154.80 154.80 0.0K
09:43 154.80 154.80 154.80 154.80 0.0K
09:44 154.80 154.80 154.80 154.80 0.0K
09:45 154.80 154.80 154.80 154.80 0.0K
09:46 154.80 154.80 154.80 154.80 0.0K
09:47 154.80 154.80 154.80 154.80 0.0K
09:48 154.80 154.80 154.80 154.80 0.0K
09:49 154.80 154.80 154.80 154.80 0.0K
09:50 154.80 154.80 154.80 154.80 0.0K
09:51 154.80 154.80 154.80 154.80 0.0K
09:52 156.76 156.76 156.76 156.76 0.1K
09:53 156.76 156.76 156.76 156.76 0.0K
09:54 155.86 155.86 155.86 155.86 0.5K
09:55 155.86 155.86 155.86 155.86 0.0K
09:56 155.86 155.86 155.86 155.86 0.0K
09:57 155.86 155.86 155.86 155.86 0.0K
09:58 155.86 155.94 155.86 155.94 0.1K
09:59 155.43 155.43 155.43 155.43 0.1K
10:00 155.43 155.43 155.43 155.43 0.1K
10:01 155.43 155.44 155.43 155.44 0.5K
10:02 155.44 155.44 155.44 155.44 0.1K
10:03 155.44 155.44 155.44 155.44 0.5K
10:04 155.44 155.44 155.44 155.44 0.0K
10:05 155.44 155.44 155.44 155.44 0.0K
10:06 155.44 156.52 155.44 156.52 0.2K
10:07 156.52 156.52 156.52 156.52 0.0K
10:08 156.52 156.52 156.52 156.52 0.6K
10:09 156.52 156.52 156.52 156.52 0.0K
10:10 156.52 156.52 156.52 156.52 0.1K
10:11 156.52 156.52 156.52 156.52 0.1K
10:12 156.52 156.52 156.52 156.52 0.0K
10:13 156.52 156.52 156.52 156.52 0.0K
10:14 156.52 156.52 156.52 156.52 0.2K
10:15 156.52 156.52 156.52 156.52 0.2K
10:16 156.52 156.52 155.86 155.86 0.7K
10:17 155.86 155.86 155.86 155.86 0.5K
10:18 155.86 155.86 155.86 155.86 0.2K
10:19 155.86 155.86 155.86 155.86 0.0K
10:20 155.86 155.86 155.86 155.86 0.0K
10:21 155.86 155.86 155.86 155.86 0.0K
10:22 155.86 155.86 155.86 155.86 0.5K
10:23 155.86 155.86 155.86 155.86 0.4K
10:24 155.86 155.88 155.58 155.58 4.8K
10:25 155.52 156.10 155.45 155.54 4.1K
10:26 155.54 156.19 155.51 155.51 1.2K
10:27 155.61 155.61 155.61 155.61 1.2K
10:28 155.61 155.61 155.61 155.61 0.0K
10:29 155.61 155.61 155.61 155.61 0.1K
10:30 155.61 155.61 155.61 155.61 0.1K
10:31 155.61 155.61 155.61 155.61 0.1K
10:32 155.61 155.61 155.61 155.61 0.0K
10:33 155.61 155.61 155.61 155.61 0.1K
10:34 155.61 155.61 155.61 155.61 0.1K
10:35 155.94 155.94 155.94 155.94 0.4K
10:36 155.94 155.94 155.94 155.94 0.1K
10:37 155.94 155.94 155.94 155.94 0.0K
10:38 155.95 155.95 155.95 155.95 0.2K
10:39 155.95 155.95 155.95 155.95 0.0K
10:40 155.95 155.95 155.95 155.95 0.0K
10:41 155.95 155.95 155.95 155.95 0.0K
10:42 155.95 155.95 155.95 155.95 0.3K
10:43 155.95 155.95 155.95 155.95 0.1K
10:44 155.95 155.95 155.95 155.95 0.0K
10:45 155.95 155.95 155.95 155.95 0.1K
10:46 155.95 155.95 155.95 155.95 0.0K
10:47 155.95 155.95 155.95 155.95 0.0K
10:48 155.95 155.95 155.95 155.95 0.0K
10:49 155.95 155.95 155.95 155.95 0.0K
10:50 155.37 155.37 155.37 155.37 0.1K
10:51 155.37 155.37 155.37 155.37 0.0K
10:52 155.37 155.37 154.87 154.87 0.6K
10:53 154.87 154.87 154.87 154.87 0.0K
10:54 154.59 154.59 154.35 154.35 0.6K
10:55 154.35 154.35 154.35 154.35 0.0K
10:56 154.35 154.35 154.35 154.35 0.4K
10:57 154.41 154.80 154.33 154.33 2.8K
10:58 154.33 154.66 154.33 154.41 2.1K
10:59 154.41 154.41 154.17 154.17 1.9K
11:00 154.07 154.07 154.07 154.07 0.4K
11:01 154.07 154.07 154.07 154.07 0.0K
11:02 154.07 154.07 154.07 154.07 0.2K
11:03 154.07 154.07 154.07 154.07 0.0K
11:04 154.07 154.07 154.07 154.07 0.1K
11:05 154.07 154.07 154.07 154.07 0.1K
11:06 154.07 154.07 154.07 154.07 0.0K
11:07 154.07 154.07 154.07 154.07 0.0K
11:08 154.07 154.07 154.07 154.07 0.2K
11:09 154.19 154.30 154.07 154.28 4.5K
11:10 154.28 154.51 154.28 154.40 5.1K
11:11 154.24 154.24 154.16 154.16 3.0K
11:12 154.16 154.41 154.16 154.25 2.2K
11:13 154.25 154.42 154.25 154.42 0.9K
11:14 154.42 154.42 154.42 154.42 1.1K
11:15 154.42 154.42 154.07 154.07 1.6K
11:16 154.07 154.07 154.07 154.07 0.2K
11:17 154.07 154.07 154.07 154.07 0.2K
11:18 154.07 154.07 154.07 154.07 0.0K
11:19 154.07 154.07 154.07 154.07 0.0K
11:20 154.07 154.07 154.07 154.07 0.1K
11:21 154.07 154.07 154.07 154.07 0.0K
11:22 154.07 154.07 154.07 154.07 0.2K
11:23 154.07 154.07 154.07 154.07 0.0K
11:24 154.07 154.07 154.07 154.07 0.1K
11:25 154.07 154.08 154.07 154.08 0.4K
11:26 154.08 154.08 154.08 154.08 0.9K
11:27 154.08 154.08 154.08 154.08 0.5K
11:28 154.08 154.08 154.08 154.08 0.1K
11:29 154.08 154.08 154.08 154.08 0.0K
11:30 154.08 154.08 154.08 154.08 0.0K
11:31 154.55 154.88 154.55 154.88 1.3K
11:32 154.88 154.88 154.88 154.88 0.2K
11:33 154.88 154.88 154.88 154.88 0.0K
11:34 154.88 154.88 154.88 154.88 0.1K
11:35 154.88 154.88 154.88 154.88 0.0K
11:36 154.88 154.88 154.88 154.88 0.4K
11:37 154.88 154.88 154.88 154.88 0.1K
11:38 154.88 154.88 154.88 154.88 0.2K
11:39 154.88 154.88 154.88 154.88 0.0K
11:40 154.88 154.88 154.88 154.88 0.1K
11:41 154.88 154.88 154.88 154.88 0.0K
11:42 154.88 154.88 154.88 154.88 0.0K
11:43 155.29 155.29 155.29 155.29 0.2K
11:44 155.29 155.29 155.29 155.29 0.0K
11:45 155.29 155.29 155.29 155.29 0.1K
11:46 155.29 155.29 155.29 155.29 0.0K
11:47 155.29 155.29 155.29 155.29 0.0K
11:48 155.29 155.29 155.29 155.29 0.0K
11:49 155.29 155.29 155.29 155.29 0.1K
11:50 155.29 155.29 155.29 155.29 0.1K
11:51 155.29 155.29 154.39 154.39 1.2K
11:52 154.39 154.39 154.39 154.39 0.1K
11:53 154.39 154.39 154.39 154.39 0.1K
11:54 154.67 154.73 154.67 154.73 0.6K
11:55 154.71 154.71 154.71 154.71 0.1K
11:56 154.96 154.96 154.91 154.91 0.9K
11:57 154.39 154.40 154.39 154.40 1.2K
11:58 154.40 154.40 154.36 154.36 1.0K
11:59 154.36 154.36 154.36 154.36 0.4K
12:00 154.36 154.36 154.36 154.36 0.0K
12:01 154.36 154.36 154.36 154.36 1.2K
12:02 154.36 154.36 154.14 154.14 0.6K
12:03 154.14 154.14 154.14 154.14 0.0K
12:04 154.14 154.14 154.14 154.14 0.0K
12:05 154.14 154.17 154.14 154.17 0.2K
12:06 154.17 154.17 154.17 154.17 0.0K
12:07 154.17 154.17 154.17 154.17 0.0K
12:08 154.17 154.35 154.17 154.35 0.9K
12:09 154.35 154.35 154.11 154.11 0.3K
12:10 154.11 154.11 154.11 154.11 0.1K
12:11 154.37 154.37 154.37 154.37 0.5K
12:12 154.37 154.37 154.37 154.37 0.0K
12:13 154.37 154.37 154.37 154.37 0.3K
12:14 154.37 154.37 154.37 154.37 0.1K
12:15 154.37 154.37 154.37 154.37 0.2K
12:16 154.37 154.37 154.37 154.37 0.1K
12:17 154.37 154.37 153.45 153.45 0.7K
12:18 153.45 153.45 153.45 153.45 0.1K
12:19 153.45 153.45 153.45 153.45 0.4K
12:20 153.45 153.45 153.45 153.45 0.1K
12:21 153.45 153.45 153.45 153.45 0.0K
12:22 153.45 153.45 153.45 153.45 0.1K
12:23 153.45 153.45 153.45 153.45 0.6K
12:24 153.45 153.45 153.15 153.15 0.3K
12:25 153.15 153.15 153.15 153.15 0.0K
12:26 153.16 153.16 153.16 153.16 0.3K
12:27 153.16 153.16 153.16 153.16 0.1K
12:28 153.16 153.16 152.34 152.34 0.4K
12:29 152.34 152.34 152.34 152.34 0.2K
12:30 152.34 152.34 152.34 152.34 0.5K
12:31 152.34 152.34 152.34 152.34 0.7K
12:32 152.34 152.34 152.34 152.34 0.5K
12:33 152.34 152.34 152.34 152.34 0.1K
12:34 152.34 153.70 152.34 153.70 0.1K
12:35 153.70 153.70 153.70 153.70 0.2K
12:36 153.70 153.70 153.70 153.70 0.1K
12:37 153.70 153.70 153.70 153.70 0.1K
12:38 153.70 153.70 153.70 153.70 0.5K
12:39 153.81 154.20 153.68 153.68 3.3K
12:40 153.68 153.68 153.68 153.68 1.2K
12:41 153.68 153.68 153.68 153.68 0.0K
12:42 153.68 153.68 153.68 153.68 0.2K
12:43 153.68 153.68 153.68 153.68 0.0K
12:44 153.68 153.68 153.68 153.68 0.0K
12:45 153.68 153.68 153.68 153.68 0.0K
12:46 153.68 153.68 153.68 153.68 0.1K
12:47 153.68 153.68 153.68 153.68 0.0K
12:48 153.68 153.68 153.68 153.68 0.0K
12:49 153.68 153.68 153.68 153.68 0.0K
12:50 153.82 153.82 153.82 153.82 0.5K
12:51 153.82 153.82 153.82 153.82 0.1K
12:52 153.82 153.82 153.82 153.82 0.3K
12:53 153.82 153.82 153.82 153.82 0.1K
12:54 153.82 153.82 153.82 153.82 0.1K
12:55 153.82 153.82 153.82 153.82 0.0K
12:56 153.82 153.82 153.82 153.82 0.0K
12:57 153.82 153.82 153.82 153.82 0.0K
12:58 153.82 153.82 153.82 153.82 0.0K
12:59 153.82 153.82 153.82 153.82 0.0K
13:00 153.82 153.82 153.82 153.82 0.0K
13:01 153.82 153.82 153.82 153.82 0.0K
13:02 153.82 153.82 153.82 153.82 0.0K
13:03 153.82 153.82 153.82 153.82 1.7K
13:04 153.82 153.82 153.82 153.82 0.6K
13:05 153.82 153.82 153.82 153.82 0.0K
13:06 153.82 153.97 153.82 153.97 0.4K
13:07 153.97 153.97 153.97 153.97 0.4K
13:08 154.04 154.04 153.95 153.95 3.8K
13:09 153.95 153.95 153.95 153.95 0.5K
13:10 153.95 153.95 153.95 153.95 0.1K
13:11 153.95 153.95 153.95 153.95 0.4K
13:12 153.95 153.95 153.95 153.95 0.2K
13:13 152.90 152.90 152.90 152.90 0.9K
13:14 152.97 152.97 152.97 152.97 0.3K
13:15 152.97 152.97 152.97 152.97 0.1K
13:16 152.97 152.97 152.97 152.97 0.0K
13:17 152.97 152.97 152.97 152.97 0.1K
13:18 152.97 152.97 152.97 152.97 0.0K
13:19 152.97 152.97 152.97 152.97 0.1K
13:20 152.97 152.97 152.97 152.97 0.0K
13:21 152.97 152.97 152.80 152.80 0.2K
13:22 152.80 152.80 152.80 152.80 0.1K
13:23 152.80 152.80 152.80 152.80 0.0K
13:24 152.80 153.08 152.80 153.08 0.1K
13:25 153.19 153.19 153.19 153.19 0.7K
13:26 153.19 153.19 153.19 153.19 0.0K
13:27 153.19 153.19 153.19 153.19 0.0K
13:28 153.19 153.62 153.19 153.62 0.2K
13:29 153.62 153.62 153.62 153.62 0.0K
13:30 153.62 153.62 153.62 153.62 0.6K
13:31 153.62 153.72 153.62 153.72 0.8K
13:32 153.72 153.75 153.72 153.75 0.1K
13:33 153.75 153.75 153.75 153.75 0.2K
13:34 153.75 153.75 153.75 153.75 0.3K
13:35 153.75 153.75 153.69 153.69 0.4K
13:36 153.69 153.69 153.69 153.69 0.2K
13:37 153.69 153.69 153.69 153.69 1.3K
13:38 153.69 154.33 153.69 154.33 0.2K
13:39 154.33 154.33 154.31 154.31 0.3K
13:40 154.31 154.31 154.31 154.31 0.1K
13:41 154.31 154.31 154.31 154.31 0.6K
13:42 154.31 154.31 154.31 154.31 0.3K
13:43 154.31 154.40 154.31 154.40 0.5K
13:44 154.40 154.40 154.40 154.40 0.3K
13:45 154.40 154.40 154.40 154.40 0.3K
13:46 154.40 154.40 154.40 154.40 0.4K
13:47 154.40 154.40 154.40 154.40 0.0K
13:48 154.40 154.42 154.40 154.42 0.3K
13:49 154.42 154.42 154.42 154.42 0.2K
13:50 154.42 154.42 154.42 154.42 0.1K
13:51 154.42 154.42 154.42 154.42 0.0K
13:52 154.42 154.42 154.42 154.42 0.0K
13:53 154.60 154.60 154.60 154.60 0.2K
13:54 154.60 154.60 154.60 154.60 0.0K
13:55 154.60 155.13 154.60 155.13 1.1K
13:56 155.13 155.13 155.13 155.13 0.7K
13:57 155.13 155.13 154.84 154.84 0.8K
13:58 154.84 154.84 154.84 154.84 0.0K
13:59 154.84 154.84 154.84 154.84 0.7K
14:00 154.84 154.84 154.82 154.82 1.0K
14:01 154.82 154.82 154.82 154.82 0.0K
14:02 154.82 155.44 154.82 155.44 1.1K
14:03 155.44 155.44 155.44 155.44 0.0K
14:04 155.44 155.44 155.44 155.44 0.1K
14:05 155.44 155.44 155.44 155.44 0.7K
14:06 155.44 155.44 155.44 155.44 0.1K
14:07 155.44 155.44 155.44 155.44 0.1K
14:08 155.44 155.83 155.44 155.83 0.2K
14:09 155.83 155.83 155.83 155.83 0.6K
14:10 154.98 154.98 154.98 154.98 1.6K
14:11 154.98 154.98 154.98 154.98 0.1K
14:12 154.98 154.98 154.63 154.63 0.6K
14:13 154.63 154.63 154.63 154.63 0.0K
14:14 154.63 154.63 154.63 154.63 0.0K
14:15 154.63 154.63 154.26 154.26 0.4K
14:16 154.26 154.26 154.26 154.26 0.0K
14:17 154.26 154.26 154.26 154.26 0.0K
14:18 154.26 154.26 154.26 154.26 0.1K
14:19 154.26 154.26 154.26 154.26 0.1K
14:20 154.26 154.26 154.26 154.26 0.1K
14:21 154.26 154.26 154.26 154.26 0.3K
14:22 154.26 155.42 154.26 155.42 0.3K
14:23 155.11 155.11 155.11 155.11 0.2K
14:24 155.11 155.11 155.11 155.11 0.2K
14:25 155.11 155.64 155.11 155.64 0.3K
14:26 155.64 155.64 155.64 155.64 0.0K
14:27 155.64 155.64 155.64 155.64 0.0K
14:28 155.64 155.64 155.64 155.64 0.1K
14:29 155.64 156.19 155.64 156.19 1.4K
14:30 156.19 156.57 156.19 156.57 0.7K
14:31 156.57 156.57 156.57 156.57 0.0K
14:32 156.57 156.57 156.57 156.57 0.3K
14:33 156.57 156.57 156.57 156.57 0.1K
14:34 156.57 156.57 156.57 156.57 0.0K
14:35 156.57 156.57 156.57 156.57 0.0K
14:36 156.57 156.57 156.57 156.57 0.7K
14:37 155.59 156.00 155.59 156.00 1.5K
14:38 156.00 156.00 155.26 155.26 0.2K
14:39 155.26 155.31 155.13 155.13 2.5K
14:40 155.32 155.90 155.32 155.39 4.7K
14:41 155.39 155.58 155.07 155.07 10.7K
14:42 155.38 155.50 155.38 155.46 5.6K
14:43 155.46 155.58 155.46 155.58 2.8K
14:44 155.58 155.58 155.58 155.58 0.2K
14:45 155.58 155.58 155.58 155.58 0.1K
14:46 155.58 155.58 155.58 155.58 0.0K
14:47 155.58 155.58 155.33 155.33 0.5K
14:48 155.33 155.33 155.19 155.21 0.7K
14:49 155.21 155.21 155.21 155.21 0.0K
14:50 155.21 155.23 155.10 155.10 0.6K
14:51 155.17 155.17 155.17 155.17 1.1K
14:52 155.17 155.78 155.17 155.78 0.8K
14:53 155.23 155.23 155.00 155.00 1.3K
14:54 155.00 155.00 154.93 154.93 0.7K
14:55 154.93 154.93 154.93 154.93 0.4K
14:56 154.93 154.93 154.36 154.36 0.7K
14:57 154.36 154.36 154.36 154.36 0.1K
14:58 154.36 154.61 154.36 154.61 1.4K
14:59 154.61 154.78 154.61 154.78 1.5K
15:00 154.78 154.78 154.50 154.50 2.2K
15:01 154.49 154.65 154.49 154.65 1.4K
15:02 155.00 155.05 154.83 155.05 3.3K
15:03 155.05 155.05 155.05 155.05 0.5K
15:04 155.05 155.05 155.05 155.05 0.1K
15:05 155.05 155.05 155.05 155.05 0.4K
15:06 155.05 155.57 155.05 155.48 1.5K
15:07 155.33 155.33 155.21 155.21 1.7K
15:08 155.21 155.21 155.21 155.21 0.3K
15:09 155.21 155.21 154.80 154.80 0.9K
15:10 154.80 154.80 154.48 154.48 0.2K
15:11 154.50 154.57 154.50 154.50 5.8K
15:12 154.50 154.50 154.38 154.38 1.0K
15:13 154.38 154.38 154.38 154.38 0.2K
15:14 154.38 154.61 154.38 154.61 0.5K
15:15 154.53 154.53 154.33 154.33 1.6K
15:16 154.33 154.33 154.33 154.33 0.2K
15:17 154.46 154.61 154.46 154.47 4.0K
15:18 154.47 154.47 154.44 154.44 1.5K
15:19 154.44 155.00 154.44 155.00 0.6K
15:20 154.80 155.00 154.80 155.00 2.4K
15:21 155.00 155.31 155.00 155.31 1.5K
15:22 155.31 155.31 155.31 155.31 0.2K
15:23 155.31 155.43 155.31 155.43 0.4K
15:24 155.43 155.43 155.43 155.43 1.1K
15:25 155.43 155.43 155.43 155.43 0.3K
15:26 155.43 155.43 155.43 155.43 0.1K
15:27 155.43 155.43 155.04 155.04 1.2K
15:28 155.04 155.04 154.99 154.99 0.3K
15:29 154.99 155.00 154.99 155.00 1.3K
15:30 155.00 155.00 154.52 154.52 1.4K
15:31 154.52 154.52 154.52 154.52 0.3K
15:32 154.58 154.58 154.58 154.58 0.3K
15:33 154.58 155.07 154.58 155.07 1.0K
15:34 155.07 155.07 155.07 155.07 0.2K
15:35 155.07 155.07 155.07 155.07 0.3K
15:36 155.07 155.07 155.07 155.07 0.3K
15:37 155.07 155.07 155.07 155.07 0.4K
15:38 155.07 155.07 155.07 155.07 0.5K
15:39 155.07 155.07 155.07 155.07 0.2K
15:40 154.80 154.80 154.80 154.80 0.2K
15:41 154.80 154.80 154.50 154.50 0.6K
15:42 154.42 154.42 154.13 154.13 2.0K
15:43 154.25 154.25 154.25 154.25 0.5K
15:44 154.25 154.25 153.51 153.51 1.3K
15:45 153.51 153.51 153.51 153.51 0.4K
15:46 153.51 153.58 153.51 153.58 0.9K
15:47 153.88 153.88 153.88 153.88 0.4K
15:48 153.88 153.88 153.88 153.88 0.2K
15:49 153.88 153.88 153.88 153.88 0.1K
15:50 153.88 154.35 153.88 154.35 1.0K
15:51 154.35 154.35 154.35 154.35 0.9K
15:52 154.35 154.35 154.35 154.35 0.1K
15:53 154.35 154.35 154.35 154.35 0.3K
15:54 154.35 154.92 154.35 154.92 1.1K
15:55 154.92 155.70 154.92 155.70 1.1K
15:56 155.70 155.70 155.02 155.02 0.6K
15:57 155.34 155.55 155.34 155.55 2.3K
15:58 155.22 155.56 155.22 155.56 2.6K
15:59 155.56 155.76 155.31 155.76 1.7K
16:00 155.76 156.09 155.73 156.09 38.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles