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
09:31 158.61 158.61 156.63 156.63 1.3K
09:32 156.63 156.63 156.63 156.63 0.2K
09:33 156.63 156.95 156.63 156.95 1.2K
09:34 157.02 157.02 157.02 157.02 4.4K
09:35 157.02 157.02 156.79 156.79 0.2K
09:36 156.79 156.79 156.79 156.79 0.0K
09:37 156.79 156.79 156.79 156.79 0.0K
09:38 157.24 157.25 157.00 157.00 3.7K
09:39 157.25 157.25 156.98 157.00 7.4K
09:40 157.00 157.00 157.00 157.00 2.1K
09:41 157.31 157.31 156.95 156.95 1.6K
09:42 156.95 156.95 156.95 156.95 0.3K
09:43 156.95 157.00 156.95 157.00 1.4K
09:44 157.00 157.00 157.00 157.00 5.8K
09:45 157.05 157.05 157.00 157.00 12.3K
09:46 157.00 157.24 157.00 157.10 9.7K
09:47 157.00 157.90 157.00 157.90 4.4K
09:48 158.20 158.20 158.20 158.20 0.7K
09:49 158.20 158.20 158.20 158.20 0.2K
09:50 158.20 158.20 158.20 158.20 0.1K
09:51 158.20 158.20 158.20 158.20 0.2K
09:52 158.20 158.20 157.85 157.85 1.6K
09:53 157.85 157.85 157.85 157.85 0.1K
09:54 157.85 157.85 157.85 157.85 0.0K
09:55 157.85 157.85 157.85 157.85 0.0K
09:56 157.85 157.85 157.85 157.85 0.0K
09:57 157.85 157.85 157.85 157.85 0.0K
09:58 157.85 157.85 157.85 157.85 0.0K
09:59 157.85 157.85 157.85 157.85 0.2K
10:00 157.85 157.85 157.85 157.85 0.0K
10:01 157.85 157.85 157.85 157.85 0.0K
10:02 157.85 157.85 157.76 157.76 0.1K
10:03 157.76 157.76 157.76 157.76 0.1K
10:04 157.76 157.76 157.05 157.05 2.2K
10:05 157.05 157.05 157.05 157.05 0.1K
10:06 157.05 157.05 157.05 157.05 0.4K
10:07 157.05 157.05 157.05 157.05 0.0K
10:08 157.05 157.05 157.05 157.05 0.0K
10:09 157.05 157.05 156.91 156.91 0.4K
10:10 156.91 156.91 156.91 156.91 0.1K
10:11 156.91 156.91 156.91 156.91 0.0K
10:12 156.91 156.91 156.91 156.91 0.0K
10:13 156.91 156.91 156.91 156.91 0.0K
10:14 156.91 156.91 156.91 156.91 0.0K
10:15 156.91 156.91 156.91 156.91 0.0K
10:16 156.91 156.91 156.91 156.91 0.1K
10:17 156.91 156.91 156.91 156.91 0.0K
10:18 156.91 156.91 156.57 156.57 0.6K
10:19 156.57 156.57 156.57 156.57 0.1K
10:20 156.57 156.57 156.57 156.57 0.0K
10:21 156.57 156.57 156.57 156.57 0.1K
10:22 156.57 156.57 156.57 156.57 0.0K
10:23 156.57 156.57 156.57 156.57 0.6K
10:24 156.57 156.57 156.57 156.57 0.0K
10:25 156.57 156.57 156.57 156.57 0.1K
10:26 156.57 156.57 156.57 156.57 0.1K
10:27 156.57 156.57 156.57 156.57 0.2K
10:28 156.57 156.57 156.45 156.45 0.5K
10:29 156.60 156.60 156.60 156.60 0.1K
10:30 156.60 156.60 156.60 156.60 0.2K
10:31 156.60 156.60 156.60 156.60 0.1K
10:32 156.60 156.60 156.60 156.60 0.1K
10:33 156.60 156.60 156.60 156.60 0.0K
10:34 156.60 156.60 156.60 156.60 0.1K
10:35 156.60 156.60 156.60 156.60 0.1K
10:36 156.60 156.60 156.60 156.60 0.0K
10:37 156.60 156.60 156.60 156.60 0.0K
10:38 156.60 156.60 156.60 156.60 0.5K
10:39 156.60 156.60 156.60 156.60 0.1K
10:40 156.77 156.77 156.77 156.77 0.2K
10:41 156.77 156.77 156.77 156.77 0.2K
10:42 156.38 156.38 156.38 156.38 0.2K
10:43 156.38 156.38 156.38 156.38 0.0K
10:44 156.38 156.38 156.38 156.38 0.1K
10:45 156.38 156.38 156.38 156.38 0.2K
10:46 156.28 156.28 156.28 156.28 0.4K
10:47 156.58 156.58 156.58 156.58 0.2K
10:48 156.58 156.58 156.58 156.58 0.1K
10:49 156.58 156.58 156.58 156.58 0.1K
10:50 156.58 156.58 156.20 156.20 0.8K
10:51 156.20 156.20 156.20 156.20 0.1K
10:52 156.20 156.20 156.20 156.20 0.2K
10:53 156.20 156.20 155.75 155.75 0.6K
10:54 155.75 155.75 155.75 155.75 0.1K
10:55 155.75 155.75 155.75 155.75 0.2K
10:56 155.75 155.75 155.75 155.75 0.2K
10:57 155.75 155.75 155.75 155.75 0.1K
10:58 155.75 156.12 155.75 156.12 1.2K
10:59 156.12 156.12 156.12 156.12 0.5K
11:00 156.12 156.12 156.12 156.12 0.0K
11:01 156.12 156.42 156.12 156.42 0.3K
11:02 156.42 156.42 156.42 156.42 0.1K
11:03 156.42 156.42 156.42 156.42 0.1K
11:04 156.42 156.42 156.42 156.42 0.1K
11:05 156.42 156.76 156.42 156.76 0.5K
11:06 156.76 156.83 156.76 156.83 0.9K
11:07 156.83 156.83 156.83 156.83 0.4K
11:08 156.89 156.89 156.89 156.89 1.8K
11:09 156.89 156.89 156.89 156.89 0.1K
11:10 156.89 156.89 156.89 156.89 0.2K
11:11 156.89 156.89 156.89 156.89 0.2K
11:12 156.89 156.89 156.89 156.89 0.1K
11:13 156.89 156.98 156.89 156.98 0.4K
11:14 156.98 156.98 156.98 156.98 0.1K
11:15 156.98 157.00 156.98 157.00 1.7K
11:16 157.00 157.51 157.00 157.51 6.7K
11:17 157.44 157.44 157.44 157.44 0.6K
11:18 157.44 157.74 157.44 157.74 0.2K
11:19 157.88 157.88 157.54 157.54 0.8K
11:20 157.54 157.54 157.44 157.44 0.3K
11:21 157.44 157.44 157.44 157.44 0.1K
11:22 157.44 157.44 157.44 157.44 0.4K
11:23 157.44 157.57 157.44 157.45 0.3K
11:24 157.45 157.45 157.45 157.45 0.1K
11:25 157.45 157.45 157.45 157.45 0.0K
11:26 157.54 157.54 157.54 157.54 0.2K
11:27 157.54 157.54 157.54 157.54 0.0K
11:28 157.54 157.54 157.11 157.11 1.0K
11:29 157.11 157.11 157.11 157.11 0.0K
11:30 157.11 157.11 157.11 157.11 0.0K
11:31 157.54 157.54 157.20 157.20 0.4K
11:32 157.20 157.20 157.20 157.20 0.0K
11:33 157.20 157.20 157.20 157.20 0.2K
11:34 157.20 157.20 157.20 157.20 0.0K
11:35 157.20 157.20 157.20 157.20 0.0K
11:36 157.20 157.46 157.20 157.46 0.3K
11:37 157.46 157.46 157.46 157.46 0.0K
11:38 157.46 157.46 157.46 157.46 0.0K
11:39 157.46 157.46 157.46 157.46 0.0K
11:40 157.46 157.46 157.30 157.31 0.4K
11:41 157.51 157.51 157.34 157.34 0.6K
11:42 157.34 157.34 157.34 157.34 0.6K
11:43 157.34 157.34 156.95 156.95 0.6K
11:44 156.95 156.95 156.95 156.95 0.1K
11:45 156.95 156.95 156.95 156.95 0.4K
11:46 156.95 156.95 156.95 156.95 0.3K
11:47 156.95 156.95 156.95 156.95 0.1K
11:48 156.95 156.95 156.95 156.95 0.4K
11:49 156.63 156.63 156.63 156.63 2.1K
11:50 156.63 156.63 156.63 156.63 0.0K
11:51 156.63 157.08 156.63 157.08 0.9K
11:52 157.19 157.59 157.19 157.59 4.0K
11:53 157.59 157.59 157.50 157.50 2.1K
11:54 157.50 157.50 157.47 157.47 1.7K
11:55 157.47 157.47 157.47 157.47 0.0K
11:56 157.47 157.47 157.47 157.47 0.1K
11:57 157.47 157.47 157.22 157.22 0.2K
11:58 157.22 157.22 157.10 157.10 0.3K
11:59 157.10 157.20 157.10 157.20 0.7K
12:00 157.20 157.46 157.20 157.46 1.9K
12:01 157.64 157.64 157.64 157.64 0.6K
12:02 157.64 158.14 157.64 158.14 0.4K
12:03 157.93 157.93 157.93 157.93 0.4K
12:04 157.93 157.93 157.93 157.93 0.1K
12:05 158.01 158.01 158.01 158.01 0.2K
12:06 158.01 158.01 158.01 158.01 0.1K
12:07 158.00 158.17 158.00 158.17 0.8K
12:08 158.17 158.17 158.17 158.17 0.0K
12:09 158.17 158.17 158.17 158.17 0.0K
12:10 158.17 158.17 158.17 158.17 0.7K
12:11 158.17 158.17 158.17 158.17 0.0K
12:12 158.17 158.17 158.17 158.17 0.0K
12:13 158.17 158.17 158.10 158.10 0.4K
12:14 158.10 158.10 158.10 158.10 0.0K
12:15 158.10 158.10 158.10 158.10 0.0K
12:16 158.10 158.10 158.05 158.05 0.4K
12:17 158.27 158.27 158.27 158.27 0.6K
12:18 158.27 158.27 158.27 158.27 0.0K
12:19 158.27 158.27 158.27 158.27 0.0K
12:20 158.27 158.27 158.05 158.05 0.2K
12:21 158.05 158.17 158.05 158.17 0.3K
12:22 158.10 158.10 158.10 158.10 0.5K
12:23 158.10 158.10 158.10 158.10 0.0K
12:24 158.33 158.33 158.09 158.09 0.2K
12:25 158.09 158.33 158.09 158.33 0.2K
12:26 158.33 158.33 158.11 158.11 0.9K
12:27 158.11 158.11 158.11 158.11 0.0K
12:28 158.11 158.11 158.11 158.11 0.2K
12:29 158.11 158.11 158.11 158.11 0.0K
12:30 158.11 158.11 158.11 158.11 0.1K
12:31 158.43 158.43 158.43 158.43 0.3K
12:32 158.43 158.43 158.19 158.19 0.6K
12:33 158.45 158.45 158.14 158.14 2.2K
12:34 158.14 158.14 157.98 157.98 0.2K
12:35 157.98 157.98 157.98 157.98 0.2K
12:36 157.98 157.98 157.94 157.94 0.1K
12:37 157.94 157.96 157.94 157.96 0.3K
12:38 157.96 157.96 157.96 157.96 0.1K
12:39 157.96 157.96 157.96 157.96 0.2K
12:40 157.96 157.96 157.96 157.96 0.0K
12:41 157.96 157.96 157.96 157.96 0.1K
12:42 157.93 157.93 157.93 157.93 0.6K
12:43 158.02 158.02 157.94 157.94 0.5K
12:44 157.94 157.94 157.94 157.94 0.4K
12:45 157.94 157.94 157.94 157.94 0.2K
12:46 157.94 157.94 157.87 157.87 0.3K
12:47 157.87 157.87 157.77 157.77 0.6K
12:48 157.56 157.56 157.53 157.53 0.7K
12:49 157.53 157.53 157.53 157.53 0.3K
12:50 157.53 157.55 157.53 157.55 0.6K
12:51 157.55 157.55 157.55 157.55 0.3K
12:52 157.55 157.55 157.55 157.55 0.0K
12:53 157.55 157.65 157.55 157.65 0.1K
12:54 157.65 157.72 157.65 157.72 0.5K
12:55 157.79 157.79 157.79 157.79 1.2K
12:56 157.80 157.80 157.47 157.47 1.4K
12:57 157.47 157.47 157.47 157.47 0.0K
12:58 157.64 157.64 157.64 157.64 0.7K
12:59 157.64 157.65 157.27 157.47 1.8K
13:00 157.61 157.68 157.61 157.68 3.1K
13:01 157.58 157.58 157.58 157.58 0.7K
13:02 157.58 157.58 157.58 157.58 0.2K
13:03 157.67 157.67 157.57 157.57 0.5K
13:04 157.57 157.57 157.57 157.57 0.0K
13:05 157.57 157.57 157.57 157.57 0.1K
13:06 157.57 157.57 157.57 157.57 0.0K
13:07 157.57 157.60 157.57 157.60 0.8K
13:08 157.60 157.60 157.50 157.50 0.6K
13:09 157.47 157.61 157.39 157.61 4.6K
13:10 157.62 157.63 157.25 157.25 5.8K
13:11 157.20 157.20 157.02 157.02 10.2K
13:12 157.03 157.03 156.97 156.97 1.3K
13:13 156.97 156.97 156.78 156.78 1.2K
13:14 156.78 156.78 156.78 156.78 0.4K
13:15 156.78 157.01 156.78 157.01 0.1K
13:16 157.01 157.01 157.01 157.01 0.3K
13:17 157.01 157.01 156.70 156.70 0.4K
13:18 156.70 156.70 156.70 156.70 0.0K
13:19 156.70 156.92 156.70 156.92 0.2K
13:20 156.71 156.71 156.62 156.62 1.5K
13:21 156.62 156.62 156.62 156.62 0.2K
13:22 156.62 156.62 156.62 156.62 0.1K
13:23 156.62 156.62 156.62 156.62 0.2K
13:24 156.62 156.62 156.62 156.62 0.0K
13:25 156.62 156.62 156.62 156.62 0.0K
13:26 156.62 156.69 156.45 156.69 0.2K
13:27 156.69 156.72 156.69 156.72 0.7K
13:28 156.72 156.72 156.72 156.72 0.0K
13:29 156.72 156.72 156.72 156.72 0.1K
13:30 156.72 156.72 156.31 156.31 0.7K
13:31 156.31 156.31 156.31 156.31 0.0K
13:32 156.31 156.52 156.31 156.52 0.6K
13:33 156.52 156.52 156.52 156.52 0.1K
13:34 156.52 156.52 156.52 156.52 0.0K
13:35 156.52 156.52 156.52 156.52 0.0K
13:36 156.52 156.52 156.52 156.52 0.0K
13:37 156.52 156.52 156.52 156.52 0.3K
13:38 156.52 156.52 156.52 156.52 0.1K
13:39 156.52 156.52 156.52 156.52 0.0K
13:40 156.52 156.52 156.52 156.52 0.1K
13:41 156.52 156.52 156.52 156.52 0.1K
13:42 156.52 156.52 156.52 156.52 0.0K
13:43 156.52 156.52 156.52 156.52 0.0K
13:44 156.52 156.52 156.52 156.52 0.0K
13:45 156.52 156.52 156.52 156.52 0.1K
13:46 156.40 156.40 155.80 155.96 2.5K
13:47 155.96 156.17 155.96 156.17 0.5K
13:48 156.17 156.17 156.17 156.17 0.0K
13:49 156.17 156.31 156.17 156.31 0.2K
13:50 156.31 156.31 156.31 156.31 0.5K
13:51 156.31 156.31 156.31 156.31 0.1K
13:52 156.31 156.31 156.31 156.31 0.0K
13:53 156.31 156.31 156.31 156.31 0.1K
13:54 156.31 156.31 156.31 156.31 0.0K
13:55 156.31 156.31 156.31 156.31 0.1K
13:56 156.31 156.31 156.31 156.31 0.1K
13:57 156.31 156.31 156.31 156.31 0.0K
13:58 156.31 156.31 156.31 156.31 0.2K
13:59 156.31 156.31 156.31 156.31 0.1K
14:00 156.31 156.31 156.31 156.31 0.1K
14:01 156.31 156.31 156.31 156.31 0.1K
14:02 156.31 156.31 156.31 156.31 0.2K
14:03 156.31 156.39 156.31 156.39 0.3K
14:04 156.39 156.39 156.39 156.39 0.1K
14:05 156.39 156.39 156.39 156.39 0.0K
14:06 156.39 156.39 156.39 156.39 0.0K
14:07 156.39 156.39 156.39 156.39 0.2K
14:08 156.39 156.39 155.96 155.96 0.5K
14:09 155.96 155.96 155.96 155.96 0.0K
14:10 155.96 155.96 155.96 155.96 0.0K
14:11 155.96 155.96 155.96 155.96 0.0K
14:12 155.96 156.32 155.96 156.32 0.1K
14:13 156.32 156.32 156.32 156.32 0.0K
14:14 156.32 156.32 156.11 156.11 0.3K
14:15 156.29 156.29 156.29 156.29 0.1K
14:16 156.29 156.29 156.29 156.29 0.0K
14:17 156.29 156.29 156.29 156.29 0.0K
14:18 156.29 156.29 156.29 156.29 0.2K
14:19 156.29 156.29 156.29 156.29 0.6K
14:20 156.29 156.47 156.29 156.47 0.3K
14:21 156.47 156.47 156.47 156.47 0.1K
14:22 156.47 156.47 156.47 156.47 0.1K
14:23 156.47 156.47 156.47 156.47 0.1K
14:24 156.47 156.47 156.47 156.47 1.0K
14:25 156.47 156.47 156.47 156.47 0.2K
14:26 156.47 156.48 156.47 156.48 0.5K
14:27 156.47 156.47 156.47 156.47 0.6K
14:28 156.47 156.47 156.47 156.47 0.0K
14:29 156.47 156.68 156.47 156.68 0.3K
14:30 156.68 156.68 156.68 156.68 0.4K
14:31 156.68 156.68 156.50 156.50 0.6K
14:32 156.50 156.50 156.50 156.50 0.0K
14:33 156.50 156.50 156.50 156.50 0.0K
14:34 156.50 156.50 156.50 156.50 0.1K
14:35 156.50 156.50 156.50 156.50 0.0K
14:36 156.50 156.50 156.50 156.50 0.0K
14:37 156.50 156.50 156.50 156.50 0.3K
14:38 156.72 156.72 156.72 156.72 0.2K
14:39 156.72 156.72 156.72 156.72 0.0K
14:40 156.72 156.72 156.72 156.72 0.0K
14:41 156.72 156.72 156.72 156.72 0.2K
14:42 156.72 156.72 156.72 156.72 0.2K
14:43 156.78 156.78 156.78 156.78 0.2K
14:44 156.78 156.78 156.78 156.78 0.1K
14:45 156.78 156.81 156.78 156.81 0.2K
14:46 156.81 156.83 156.73 156.83 0.2K
14:47 156.83 156.83 156.83 156.83 0.2K
14:48 156.83 156.83 156.78 156.78 0.4K
14:49 156.78 156.83 156.78 156.83 0.3K
14:50 156.83 156.83 156.83 156.83 0.1K
14:51 156.83 157.40 156.83 157.40 2.0K
14:52 157.40 157.40 157.40 157.40 0.2K
14:53 157.40 157.40 157.40 157.40 0.0K
14:54 157.40 157.40 157.13 157.13 1.5K
14:55 157.13 157.13 157.13 157.13 0.1K
14:56 157.13 157.24 157.13 157.24 0.1K
14:57 157.24 157.24 157.24 157.24 0.0K
14:58 157.24 157.24 157.24 157.24 0.3K
14:59 157.24 157.24 157.24 157.24 0.0K
15:00 157.24 157.24 157.24 157.24 0.1K
15:01 157.24 157.24 157.24 157.24 0.7K
15:02 157.24 157.24 157.24 157.24 0.6K
15:03 157.31 157.31 157.21 157.21 0.6K
15:04 157.22 157.31 157.22 157.31 0.4K
15:05 157.14 157.14 157.14 157.14 0.1K
15:06 157.14 157.22 157.14 157.22 0.3K
15:07 157.22 157.22 157.22 157.22 0.0K
15:08 157.22 157.22 157.22 157.22 0.1K
15:09 157.22 157.22 157.22 157.22 0.0K
15:10 157.22 157.22 157.22 157.22 0.1K
15:11 157.22 157.22 157.22 157.22 0.2K
15:12 157.22 157.22 157.22 157.22 0.3K
15:13 157.10 157.10 157.10 157.10 1.1K
15:14 157.10 157.10 157.10 157.10 0.2K
15:15 157.10 157.10 157.10 157.10 0.2K
15:16 157.10 157.11 157.10 157.11 0.2K
15:17 157.11 157.11 157.11 157.11 1.0K
15:18 157.11 157.11 157.11 157.11 0.1K
15:19 157.11 157.11 156.93 156.93 0.7K
15:20 156.93 156.93 156.93 156.93 0.1K
15:21 156.93 156.93 156.93 156.93 0.1K
15:22 156.93 156.93 156.93 156.93 0.1K
15:23 156.93 156.93 156.93 156.93 0.1K
15:24 156.92 156.92 156.92 156.92 0.3K
15:25 156.92 157.01 156.92 157.01 0.3K
15:26 157.01 157.01 157.01 157.01 0.2K
15:27 157.00 157.00 157.00 157.00 0.7K
15:28 157.00 157.00 156.99 156.99 0.4K
15:29 156.99 157.00 156.99 157.00 0.8K
15:30 157.00 157.00 157.00 157.00 0.5K
15:31 156.86 156.86 156.86 156.86 0.8K
15:32 156.86 156.86 156.86 156.86 0.2K
15:33 156.86 156.86 156.86 156.86 0.4K
15:34 156.86 156.86 156.86 156.86 0.2K
15:35 156.86 156.97 156.86 156.97 0.9K
15:36 156.97 157.00 156.97 157.00 1.4K
15:37 157.00 157.00 157.00 157.00 0.1K
15:38 157.00 157.00 157.00 157.00 0.2K
15:39 157.00 157.00 157.00 157.00 0.1K
15:40 157.00 157.09 157.00 157.09 1.1K
15:41 157.09 157.09 157.09 157.09 0.0K
15:42 157.09 157.09 157.09 157.09 0.2K
15:43 157.24 157.24 157.24 157.24 0.3K
15:44 157.24 157.59 157.24 157.59 0.6K
15:45 157.59 157.59 157.52 157.52 0.2K
15:46 157.52 157.69 157.52 157.69 0.3K
15:47 157.86 157.86 157.67 157.67 0.8K
15:48 157.67 157.70 157.67 157.70 0.3K
15:49 157.70 157.70 157.70 157.70 0.4K
15:50 157.70 157.72 157.51 157.51 2.8K
15:51 157.70 157.70 157.63 157.70 1.6K
15:52 157.70 157.70 157.34 157.36 1.9K
15:53 157.17 157.17 157.17 157.17 0.4K
15:54 157.17 157.41 157.17 157.41 0.5K
15:55 157.41 157.66 157.41 157.66 3.8K
15:56 157.66 157.66 157.66 157.66 1.3K
15:57 157.66 157.74 157.61 157.74 2.8K
15:58 157.75 158.03 157.75 157.94 6.3K
15:59 157.94 157.96 157.94 157.96 5.1K
16:00 157.97 157.97 157.34 157.50 145.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles