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
09:31 156.22 168.00 148.31 156.59 3.0K
09:32 156.59 156.59 156.59 156.59 0.2K
09:33 156.59 156.59 156.59 156.59 0.6K
09:34 156.59 156.59 156.59 156.59 0.0K
09:35 151.90 151.90 150.11 150.11 0.8K
09:36 150.11 150.11 150.11 150.11 1.1K
09:37 151.61 151.61 151.61 151.61 1.2K
09:38 151.61 151.61 151.61 151.61 0.0K
09:39 151.61 151.61 151.61 151.61 0.0K
09:40 151.61 151.61 151.61 151.61 0.0K
09:41 151.61 151.61 147.68 147.68 2.0K
09:42 147.68 148.16 147.68 148.16 0.6K
09:43 148.16 148.16 148.16 148.16 0.0K
09:44 148.16 148.16 148.16 148.16 0.2K
09:45 148.16 148.16 148.16 148.16 0.0K
09:46 148.16 148.16 148.16 148.16 0.2K
09:47 148.16 148.16 148.16 148.16 0.1K
09:48 148.16 148.16 146.27 146.27 2.0K
09:49 146.27 146.27 146.27 146.27 0.0K
09:50 146.39 146.39 146.39 146.39 0.4K
09:51 146.39 146.39 146.39 146.39 0.1K
09:52 146.39 146.39 146.39 146.39 0.0K
09:53 146.39 146.39 146.39 146.39 0.0K
09:54 146.39 146.39 146.39 146.39 0.1K
09:55 146.39 146.39 146.39 146.39 0.0K
09:56 146.39 147.46 146.39 147.46 0.9K
09:57 147.46 147.46 147.46 147.46 0.0K
09:58 147.46 147.57 147.46 147.57 1.4K
09:59 147.59 147.59 147.59 147.59 0.4K
10:00 147.59 147.59 147.59 147.59 0.2K
10:01 147.59 147.59 147.59 147.59 0.3K
10:02 148.43 148.52 148.43 148.52 0.3K
10:03 148.52 148.52 148.52 148.52 0.0K
10:04 148.52 148.52 148.52 148.52 0.2K
10:05 148.52 148.52 148.52 148.52 0.1K
10:06 148.52 148.52 148.52 148.52 0.0K
10:07 148.51 149.38 148.51 149.38 1.8K
10:08 149.38 149.38 149.38 149.38 0.0K
10:09 149.38 149.38 149.38 149.38 0.3K
10:10 149.38 149.38 148.53 148.53 0.1K
10:11 148.53 148.53 148.49 148.49 1.3K
10:12 148.49 148.49 148.49 148.49 0.1K
10:13 148.49 148.49 148.49 148.49 0.0K
10:14 148.49 148.49 148.49 148.49 0.0K
10:15 148.49 148.49 148.49 148.49 0.2K
10:16 148.49 148.49 148.49 148.49 0.4K
10:17 148.49 148.55 148.25 148.55 0.7K
10:18 147.67 147.67 147.25 147.25 1.1K
10:19 146.96 146.96 146.96 146.96 1.1K
10:20 146.96 146.96 146.96 146.96 0.2K
10:21 146.96 146.97 146.96 146.97 1.9K
10:22 146.97 146.97 146.97 146.97 0.5K
10:23 146.97 146.97 146.97 146.97 0.1K
10:24 146.97 146.97 146.97 146.97 0.1K
10:25 146.97 146.97 146.97 146.97 0.1K
10:26 148.03 148.03 148.03 148.03 0.9K
10:27 148.03 148.03 148.03 148.03 0.1K
10:28 147.86 147.86 147.86 147.86 0.1K
10:29 147.86 147.86 147.86 147.86 0.0K
10:30 147.86 147.86 147.86 147.86 0.0K
10:31 147.86 147.86 147.86 147.86 0.1K
10:32 147.86 147.86 147.86 147.86 0.1K
10:33 147.86 148.21 147.86 148.21 1.2K
10:34 148.21 148.21 148.21 148.21 0.6K
10:35 148.21 148.21 148.21 148.21 0.0K
10:36 148.21 148.21 148.21 148.21 0.0K
10:37 148.21 148.21 148.21 148.21 0.1K
10:38 148.21 148.28 148.21 148.28 0.2K
10:39 148.28 148.28 148.28 148.28 0.1K
10:40 148.56 148.56 148.24 148.24 1.7K
10:41 148.24 148.24 148.24 148.24 0.0K
10:42 148.24 148.24 148.24 148.24 0.0K
10:43 148.24 148.24 148.24 148.24 0.1K
10:44 148.24 148.24 147.96 148.19 0.8K
10:45 148.19 148.19 148.19 148.19 0.0K
10:46 148.19 148.19 148.19 148.19 0.0K
10:47 148.19 148.19 148.19 148.19 0.1K
10:48 148.19 148.19 148.19 148.19 0.0K
10:49 148.19 148.19 147.41 147.41 0.6K
10:50 147.41 147.41 147.41 147.41 0.1K
10:51 147.41 147.41 147.41 147.41 0.0K
10:52 147.47 147.47 147.32 147.32 1.0K
10:53 147.32 147.33 147.32 147.33 0.5K
10:54 147.33 147.33 147.33 147.33 0.2K
10:55 147.33 147.69 147.28 147.69 1.7K
10:56 147.69 147.69 147.69 147.69 0.1K
10:57 147.69 148.00 147.69 148.00 1.4K
10:58 148.00 148.00 148.00 148.00 0.1K
10:59 148.00 148.00 148.00 148.00 0.1K
11:00 148.00 148.00 148.00 148.00 0.1K
11:01 148.00 148.00 148.00 148.00 0.1K
11:02 148.00 148.00 148.00 148.00 0.1K
11:03 148.00 148.00 148.00 148.00 0.1K
11:04 148.00 148.00 148.00 148.00 0.1K
11:05 148.00 148.08 148.00 148.08 0.7K
11:06 148.08 148.08 147.93 147.93 0.4K
11:07 147.83 148.00 147.83 148.00 1.4K
11:08 148.00 148.00 148.00 148.00 0.3K
11:09 148.00 148.64 148.00 148.64 0.7K
11:10 148.64 148.64 148.64 148.64 0.1K
11:11 148.64 148.64 148.64 148.64 0.1K
11:12 148.64 148.64 148.64 148.64 0.2K
11:13 148.64 148.64 148.64 148.64 0.0K
11:14 148.64 148.72 148.64 148.72 2.0K
11:15 148.72 148.72 148.72 148.72 0.2K
11:16 148.33 148.33 148.33 148.33 4.5K
11:17 148.33 148.46 148.33 148.46 0.1K
11:18 148.46 148.46 148.46 148.46 0.9K
11:19 148.46 148.46 148.46 148.46 0.1K
11:20 148.46 148.46 148.46 148.46 0.0K
11:21 148.46 148.46 148.46 148.46 0.1K
11:22 148.46 148.46 148.46 148.46 0.5K
11:23 148.46 148.46 148.46 148.46 0.1K
11:24 148.46 149.03 148.46 149.03 1.0K
11:25 149.03 149.81 149.03 149.81 2.0K
11:26 149.81 149.81 149.81 149.81 0.1K
11:27 149.81 149.81 149.81 149.81 0.0K
11:28 149.81 149.81 149.81 149.81 1.2K
11:29 149.81 149.81 149.81 149.81 0.1K
11:30 149.81 149.81 149.81 149.81 0.1K
11:31 148.41 148.41 148.41 148.41 0.5K
11:32 148.41 148.41 148.41 148.41 0.0K
11:33 148.41 148.41 148.41 148.41 0.0K
11:34 148.41 148.51 148.41 148.51 0.2K
11:35 148.51 148.51 148.51 148.51 0.0K
11:36 148.51 148.51 148.51 148.51 0.0K
11:37 148.51 148.51 148.51 148.51 0.0K
11:38 148.51 148.51 148.10 148.10 19.4K
11:39 148.10 148.10 148.10 148.10 0.3K
11:40 148.10 148.10 148.10 148.10 0.1K
11:41 148.10 148.10 148.08 148.08 0.9K
11:42 148.08 148.08 147.95 147.95 4.4K
11:43 147.95 147.95 147.95 147.95 0.0K
11:44 147.95 147.95 147.95 147.95 0.0K
11:45 147.95 147.95 147.95 147.95 0.1K
11:46 147.95 147.95 147.95 147.95 0.0K
11:47 147.95 148.16 147.95 148.16 0.3K
11:48 148.37 148.37 148.37 148.37 0.5K
11:49 148.37 148.85 148.01 148.85 2.2K
11:50 148.90 148.90 148.90 148.90 0.7K
11:51 148.90 148.90 148.90 148.90 0.1K
11:52 148.90 148.90 148.90 148.90 0.1K
11:53 148.90 148.90 148.90 148.90 0.0K
11:54 148.90 148.90 148.90 148.90 0.3K
11:55 148.90 148.90 148.90 148.90 0.2K
11:56 148.90 148.90 148.90 148.90 0.1K
11:57 148.90 148.90 148.90 148.90 0.0K
11:58 148.90 148.90 148.90 148.90 0.2K
11:59 148.90 148.90 148.90 148.90 0.1K
12:00 148.90 148.90 148.90 148.90 0.1K
12:01 148.90 148.90 148.90 148.90 0.1K
12:02 148.90 148.90 148.90 148.90 0.2K
12:03 148.98 148.98 148.98 148.98 0.1K
12:04 148.98 148.98 148.98 148.98 0.0K
12:05 148.98 148.98 148.98 148.98 0.0K
12:06 148.98 148.98 148.98 148.98 0.1K
12:07 148.98 148.98 148.98 148.98 0.0K
12:08 148.98 148.98 148.98 148.98 0.1K
12:09 148.98 148.98 148.98 148.98 0.1K
12:10 148.98 148.98 148.98 148.98 0.0K
12:11 148.98 148.98 148.98 148.98 0.0K
12:12 148.98 148.98 148.98 148.98 0.0K
12:13 148.98 148.98 148.98 148.98 0.1K
12:14 148.98 148.98 148.98 148.98 0.1K
12:15 148.98 148.98 148.98 148.98 0.1K
12:16 148.98 148.98 148.98 148.98 0.0K
12:17 148.98 148.98 148.98 148.98 0.7K
12:18 148.98 148.98 148.98 148.98 0.1K
12:19 148.98 148.98 148.98 148.98 1.5K
12:20 148.98 148.98 148.98 148.98 0.0K
12:21 148.98 148.98 148.98 148.98 0.0K
12:22 148.98 148.98 148.98 148.98 0.1K
12:23 148.98 148.98 148.98 148.98 0.0K
12:24 148.98 148.98 148.98 148.98 0.1K
12:25 148.98 148.98 148.98 148.98 0.0K
12:26 148.98 148.98 148.98 148.98 0.0K
12:27 148.98 148.98 148.98 148.98 0.0K
12:28 148.98 148.98 148.98 148.98 0.0K
12:29 148.98 148.98 148.98 148.98 0.0K
12:30 148.98 148.98 148.98 148.98 0.0K
12:31 148.98 149.58 148.98 149.58 0.2K
12:32 149.58 149.58 149.58 149.58 0.0K
12:33 149.58 149.82 149.58 149.82 0.8K
12:34 149.82 149.82 149.82 149.82 0.1K
12:35 149.82 149.82 149.82 149.82 0.0K
12:36 149.82 149.82 149.82 149.82 0.1K
12:37 149.82 149.82 149.82 149.82 0.1K
12:38 149.82 149.82 149.82 149.82 0.4K
12:39 149.82 149.82 149.82 149.82 0.3K
12:40 149.82 149.82 149.82 149.82 0.1K
12:41 149.82 149.82 149.82 149.82 0.7K
12:42 149.82 149.82 149.82 149.82 0.9K
12:43 149.82 149.82 149.82 149.82 0.0K
12:44 149.82 149.82 149.82 149.82 0.0K
12:45 149.82 149.82 149.82 149.82 0.0K
12:46 149.82 149.82 149.82 149.82 0.0K
12:47 149.82 149.82 149.82 149.82 0.0K
12:48 149.82 149.82 149.82 149.82 0.0K
12:49 149.82 149.82 149.82 149.82 0.0K
12:50 149.82 149.82 149.82 149.82 0.0K
12:51 149.82 149.82 149.58 149.58 0.5K
12:52 149.58 149.58 148.66 148.66 2.0K
12:53 148.66 148.66 148.66 148.66 0.1K
12:54 148.66 148.85 148.66 148.85 0.1K
12:55 149.17 149.17 149.17 149.17 0.1K
12:56 149.17 149.17 149.17 149.17 0.0K
12:57 149.17 149.17 149.17 149.17 0.4K
12:58 149.17 149.17 149.17 149.17 0.0K
12:59 149.17 149.17 149.17 149.17 0.0K
13:00 149.17 149.17 149.17 149.17 0.0K
13:01 149.17 149.17 149.17 149.17 0.0K
13:02 149.17 149.17 149.17 149.17 0.0K
13:03 149.17 149.17 149.17 149.17 0.1K
13:04 149.17 150.10 149.17 150.10 0.6K
13:05 150.10 150.10 150.10 150.10 0.1K
13:06 150.10 150.10 149.37 149.37 0.5K
13:07 149.37 149.37 149.05 149.05 0.3K
13:08 149.05 149.05 149.05 149.05 0.1K
13:09 149.05 149.05 149.05 149.05 0.1K
13:10 149.05 149.05 149.05 149.05 0.4K
13:11 149.05 149.05 149.05 149.05 0.0K
13:12 149.05 149.05 149.05 149.05 0.2K
13:13 149.05 149.05 149.05 149.05 0.0K
13:14 149.05 149.05 149.05 149.05 0.1K
13:15 149.05 149.31 149.05 149.31 1.9K
13:16 149.31 149.45 149.31 149.45 0.4K
13:17 149.71 150.03 149.71 150.03 1.6K
13:18 150.03 150.03 150.03 150.03 0.6K
13:19 150.03 150.03 149.44 149.44 0.2K
13:20 149.44 149.44 149.44 149.44 0.0K
13:21 149.44 149.44 149.44 149.44 0.0K
13:22 149.44 149.44 149.44 149.44 0.0K
13:23 149.44 149.44 149.44 149.44 0.0K
13:24 149.44 149.74 149.44 149.61 1.3K
13:25 149.62 150.03 149.62 150.03 0.6K
13:26 150.03 150.03 150.03 150.03 0.0K
13:27 150.03 150.03 149.79 149.79 0.2K
13:28 149.79 149.79 149.79 149.79 0.0K
13:29 149.79 149.79 149.79 149.79 0.0K
13:30 149.50 149.50 149.50 149.50 1.1K
13:31 149.50 149.50 149.50 149.50 0.0K
13:32 149.50 149.50 149.50 149.50 0.0K
13:33 149.50 149.50 149.50 149.50 0.0K
13:34 149.50 149.50 149.50 149.50 0.0K
13:35 149.50 149.50 149.50 149.50 0.0K
13:36 149.50 149.50 149.50 149.50 0.0K
13:37 149.50 149.50 149.50 149.50 0.1K
13:38 149.50 149.50 149.50 149.50 0.0K
13:39 149.50 149.50 149.50 149.50 0.7K
13:40 149.50 149.50 149.50 149.50 0.0K
13:41 149.50 149.50 149.50 149.50 0.0K
13:42 149.50 149.50 149.50 149.50 0.0K
13:43 149.50 149.50 149.50 149.50 0.0K
13:44 149.50 149.50 149.50 149.50 0.0K
13:45 148.61 148.61 148.61 148.61 18.3K
13:46 148.61 148.61 148.61 148.61 0.1K
13:47 148.57 148.57 148.57 148.57 0.5K
13:48 148.57 148.59 148.57 148.59 0.3K
13:49 148.59 148.59 148.59 148.59 0.0K
13:50 148.59 148.60 148.59 148.60 0.2K
13:51 148.74 148.74 148.74 148.74 0.1K
13:52 148.74 148.74 148.74 148.74 0.0K
13:53 148.74 148.94 148.45 148.50 2.9K
13:54 148.50 148.50 148.50 148.50 0.1K
13:55 148.50 149.15 148.48 149.15 0.9K
13:56 149.15 149.15 149.15 149.15 0.1K
13:57 149.15 149.15 149.07 149.07 0.2K
13:58 149.07 149.07 149.07 149.07 0.1K
13:59 149.07 149.07 149.07 149.07 0.0K
14:00 149.07 149.07 149.07 149.07 0.2K
14:01 149.07 149.07 149.07 149.07 0.1K
14:02 149.07 149.07 149.07 149.07 0.3K
14:03 149.07 149.07 149.07 149.07 0.0K
14:04 149.07 149.07 149.07 149.07 0.0K
14:05 149.07 149.18 149.07 149.18 1.9K
14:06 149.18 149.51 149.18 149.51 0.3K
14:07 149.51 149.51 149.51 149.51 0.3K
14:08 149.51 149.51 149.51 149.51 0.1K
14:09 149.51 149.51 149.51 149.51 0.3K
14:10 149.51 149.70 149.51 149.70 0.5K
14:11 149.70 149.70 149.70 149.70 0.2K
14:12 149.70 149.90 149.70 149.90 0.4K
14:13 149.90 149.90 149.60 149.60 1.1K
14:14 149.60 149.60 149.60 149.60 0.0K
14:15 149.60 149.60 149.49 149.49 0.8K
14:16 149.49 149.49 149.49 149.49 0.7K
14:17 149.49 149.49 149.49 149.49 0.6K
14:18 149.20 149.25 149.20 149.25 1.0K
14:19 149.25 149.25 149.25 149.25 0.0K
14:20 149.25 149.25 149.25 149.25 0.1K
14:21 149.25 149.25 149.25 149.25 0.0K
14:22 149.25 149.25 149.25 149.25 0.2K
14:23 149.25 149.25 149.25 149.25 0.1K
14:24 149.25 149.25 149.25 149.25 0.1K
14:25 149.25 149.25 149.25 149.25 0.0K
14:26 149.25 149.25 149.25 149.25 0.0K
14:27 149.25 149.25 149.25 149.25 0.1K
14:28 149.29 149.29 149.29 149.29 0.1K
14:29 149.29 149.29 149.20 149.20 0.8K
14:30 149.20 149.20 149.20 149.20 0.0K
14:31 149.20 149.20 149.20 149.20 0.2K
14:32 149.20 149.20 149.20 149.20 0.7K
14:33 149.48 149.48 149.48 149.48 0.3K
14:34 149.48 149.48 149.48 149.48 0.2K
14:35 149.48 149.48 149.48 149.48 0.2K
14:36 149.48 149.48 149.48 149.48 0.1K
14:37 149.48 149.48 149.48 149.48 0.7K
14:38 149.48 149.48 149.48 149.48 0.1K
14:39 149.48 149.68 149.48 149.68 0.4K
14:40 149.68 149.68 149.68 149.68 0.1K
14:41 149.68 149.83 149.68 149.83 1.1K
14:42 149.83 149.83 149.83 149.83 0.0K
14:43 149.83 149.83 149.55 149.55 0.5K
14:44 149.55 149.55 149.55 149.55 0.1K
14:45 150.01 150.01 150.01 150.01 0.5K
14:46 150.01 150.01 150.01 150.01 0.3K
14:47 150.01 150.01 150.01 150.01 0.1K
14:48 150.01 150.01 150.01 150.01 0.0K
14:49 150.01 150.01 150.01 150.01 0.0K
14:50 150.01 150.01 150.01 150.01 0.0K
14:51 150.01 150.07 149.49 149.49 4.2K
14:52 149.49 149.49 149.49 149.49 0.0K
14:53 149.49 149.49 149.49 149.49 0.0K
14:54 149.49 149.75 149.49 149.75 0.4K
14:55 149.75 149.80 149.75 149.80 0.1K
14:56 149.80 149.80 149.80 149.80 0.5K
14:57 149.80 149.88 149.80 149.88 0.2K
14:58 149.88 149.88 149.88 149.88 0.0K
14:59 149.88 149.88 149.88 149.88 0.2K
15:00 149.88 150.51 149.88 150.51 4.4K
15:01 150.51 150.51 150.51 150.51 0.0K
15:02 150.51 150.51 150.51 150.51 0.8K
15:03 150.51 151.27 150.51 151.27 0.9K
15:04 151.91 152.12 151.89 152.12 2.0K
15:05 151.80 151.80 151.15 151.15 5.3K
15:06 151.15 151.15 151.15 151.15 0.0K
15:07 151.15 151.15 151.15 151.15 0.1K
15:08 151.15 151.15 151.15 151.15 0.0K
15:09 151.18 151.18 151.18 151.18 0.9K
15:10 151.76 151.79 151.76 151.79 0.8K
15:11 151.79 151.79 151.79 151.79 0.1K
15:12 151.79 151.79 151.79 151.79 0.4K
15:13 151.79 151.79 151.79 151.79 0.1K
15:14 151.79 151.88 151.79 151.88 0.7K
15:15 152.16 152.53 152.16 152.53 2.3K
15:16 152.53 152.59 152.53 152.59 3.5K
15:17 152.59 153.08 152.59 153.08 1.8K
15:18 153.08 153.91 153.08 153.91 1.5K
15:19 153.91 153.91 153.20 153.20 5.6K
15:20 153.20 153.55 153.20 153.55 0.2K
15:21 153.55 153.55 153.55 153.55 0.3K
15:22 153.68 153.68 153.68 153.68 0.6K
15:23 153.68 153.68 153.19 153.19 2.6K
15:24 153.53 153.83 153.53 153.83 0.9K
15:25 153.83 153.83 153.83 153.83 0.2K
15:26 153.83 154.40 153.51 154.40 1.9K
15:27 154.40 155.24 154.40 155.24 0.7K
15:28 155.24 155.24 154.13 154.13 2.7K
15:29 154.13 154.13 154.13 154.13 0.5K
15:30 154.13 154.13 154.13 154.13 0.7K
15:31 154.13 154.13 153.84 153.84 2.8K
15:32 153.84 153.84 153.84 153.84 0.3K
15:33 153.84 153.84 153.84 153.84 0.4K
15:34 153.84 153.84 153.84 153.84 0.2K
15:35 153.84 153.84 153.84 153.84 0.5K
15:36 153.84 154.35 153.84 154.35 2.1K
15:37 154.35 154.54 154.35 154.54 0.5K
15:38 154.54 154.54 154.12 154.12 0.4K
15:39 154.12 154.12 154.12 154.12 0.3K
15:40 154.68 154.68 154.68 154.68 0.7K
15:41 154.68 154.68 154.68 154.68 0.5K
15:42 154.68 154.68 154.51 154.51 0.5K
15:43 154.51 154.95 154.51 154.95 0.5K
15:44 154.98 155.00 154.52 154.52 3.8K
15:45 154.57 154.57 154.57 154.57 2.4K
15:46 154.57 154.57 154.57 154.57 0.3K
15:47 154.57 154.57 154.55 154.55 0.6K
15:48 154.55 154.81 154.55 154.81 1.4K
15:49 154.81 155.67 154.81 155.67 6.9K
15:50 155.40 155.40 155.40 155.40 5.9K
15:51 155.40 155.42 155.40 155.42 5.0K
15:52 154.88 154.88 154.48 154.48 3.6K
15:53 154.60 154.76 154.54 154.76 3.2K
15:54 154.67 155.06 154.67 155.04 2.0K
15:55 155.04 155.51 155.04 155.51 5.8K
15:56 155.06 155.06 154.81 154.81 3.2K
15:57 154.61 154.61 154.06 154.06 9.5K
15:58 154.06 154.17 154.05 154.17 6.1K
15:59 154.17 154.58 154.17 154.26 5.9K
16:00 154.26 154.51 154.10 154.20 51.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles