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
09:31 153.93 153.93 153.64 153.93 1.1K
09:32 153.65 153.65 153.65 153.65 0.8K
09:33 153.65 153.65 153.65 153.65 0.0K
09:34 153.65 153.65 153.65 153.65 0.1K
09:35 153.65 153.65 153.65 153.65 0.1K
09:36 153.65 153.65 153.65 153.65 0.1K
09:37 153.65 153.65 153.65 153.65 0.3K
09:38 153.65 153.65 153.65 153.65 0.0K
09:39 153.65 153.65 153.65 153.65 0.0K
09:40 153.65 153.65 153.65 153.65 0.1K
09:41 153.65 153.65 153.65 153.65 0.0K
09:42 153.65 153.65 153.65 153.65 0.0K
09:43 153.65 153.65 153.65 153.65 0.1K
09:44 153.65 153.65 153.65 153.65 0.0K
09:45 153.65 153.65 153.65 153.65 0.0K
09:46 153.65 153.65 153.65 153.65 0.0K
09:47 153.65 153.65 153.65 153.65 0.0K
09:48 153.65 153.65 153.65 153.65 0.1K
09:49 153.65 153.65 153.65 153.65 0.0K
09:50 153.65 153.65 153.65 153.65 0.0K
09:51 153.65 153.65 153.65 153.65 0.0K
09:52 153.65 153.65 153.65 153.65 0.1K
09:53 153.65 153.65 153.65 153.65 0.0K
09:54 153.65 153.65 153.65 153.65 0.0K
09:55 153.65 153.65 153.65 153.65 0.1K
09:56 154.35 154.35 154.35 154.35 0.1K
09:57 154.35 154.35 154.35 154.35 0.2K
09:58 154.35 154.35 154.35 154.35 0.0K
09:59 154.35 154.35 154.35 154.35 0.0K
10:00 154.35 154.35 154.35 154.35 0.3K
10:01 154.35 154.35 154.35 154.35 0.0K
10:02 154.19 154.19 154.19 154.19 0.2K
10:03 154.19 154.19 154.19 154.19 0.0K
10:04 154.19 154.19 154.19 154.19 0.0K
10:05 154.19 154.19 154.19 154.19 0.0K
10:06 154.19 154.19 154.19 154.19 0.1K
10:07 154.19 154.19 154.19 154.19 0.0K
10:08 154.19 154.19 154.19 154.19 0.0K
10:09 154.19 154.19 154.19 154.19 0.0K
10:10 154.38 154.38 154.38 154.38 0.2K
10:11 154.38 154.38 154.38 154.38 0.1K
10:12 154.38 154.38 154.38 154.38 0.1K
10:13 154.38 154.38 154.38 154.38 0.0K
10:14 154.38 154.38 154.38 154.38 0.4K
10:15 154.38 154.38 154.38 154.38 0.0K
10:16 154.38 154.38 154.38 154.38 0.0K
10:17 154.38 154.38 154.38 154.38 0.0K
10:18 154.38 154.38 154.38 154.38 0.0K
10:19 154.38 154.38 154.38 154.38 0.0K
10:20 154.38 154.38 154.38 154.38 0.2K
10:21 154.38 154.38 154.38 154.38 0.0K
10:22 154.38 154.85 154.38 154.85 0.6K
10:23 154.85 154.85 154.85 154.85 0.0K
10:24 154.85 154.85 154.85 154.85 0.2K
10:25 154.85 154.85 154.85 154.85 1.0K
10:26 154.85 154.85 154.85 154.85 0.0K
10:27 154.97 154.97 154.51 154.51 0.4K
10:28 154.51 154.51 154.51 154.51 0.1K
10:29 154.51 154.81 154.51 154.81 0.2K
10:30 154.81 154.81 154.81 154.81 0.1K
10:31 154.81 154.81 154.42 154.42 0.3K
10:32 154.42 154.42 154.42 154.42 0.5K
10:33 154.42 154.42 154.42 154.42 0.1K
10:34 154.42 154.58 154.38 154.38 0.3K
10:35 154.38 154.64 154.38 154.64 0.6K
10:36 154.64 154.64 154.64 154.64 0.1K
10:37 154.64 154.90 154.64 154.90 0.2K
10:38 154.90 154.90 154.90 154.90 0.0K
10:39 154.90 154.90 154.90 154.90 0.1K
10:40 154.90 154.90 154.90 154.90 0.1K
10:41 154.90 154.90 154.90 154.90 0.1K
10:42 154.90 154.90 154.90 154.90 1.5K
10:43 154.90 154.90 154.90 154.90 0.4K
10:44 154.90 154.90 154.90 154.90 0.0K
10:45 154.90 154.90 154.90 154.90 0.2K
10:46 154.90 154.90 154.90 154.90 0.2K
10:47 154.90 156.35 154.90 156.19 2.1K
10:48 156.19 156.19 156.19 156.19 0.4K
10:49 156.19 156.19 156.19 156.19 0.8K
10:50 156.19 156.22 156.19 156.22 0.4K
10:51 156.22 156.22 156.22 156.22 0.3K
10:52 156.22 156.46 156.22 156.46 0.2K
10:53 156.46 156.46 156.46 156.46 0.1K
10:54 156.46 156.46 156.46 156.46 0.1K
10:55 156.03 156.03 156.03 156.03 0.6K
10:56 156.03 156.03 156.03 156.03 0.5K
10:57 156.03 156.03 156.03 156.03 0.4K
10:58 156.03 156.03 156.03 156.03 0.2K
10:59 156.03 156.03 156.03 156.03 0.2K
11:00 156.03 156.03 156.03 156.03 0.2K
11:01 156.03 156.03 156.03 156.03 0.0K
11:02 156.03 156.03 156.03 156.03 0.1K
11:03 156.03 156.03 156.03 156.03 0.0K
11:04 156.03 156.03 156.03 156.03 0.0K
11:05 156.03 156.03 156.03 156.03 0.0K
11:06 156.82 156.82 156.82 156.82 0.9K
11:07 156.82 156.82 156.02 156.02 5.0K
11:08 156.02 156.02 156.02 156.02 0.0K
11:09 156.02 156.02 155.91 155.91 1.1K
11:10 155.91 155.91 155.91 155.91 0.0K
11:11 155.91 155.91 155.91 155.91 0.1K
11:12 155.91 155.91 155.91 155.91 0.0K
11:13 155.91 155.91 155.91 155.91 0.0K
11:14 155.91 155.91 155.91 155.91 0.0K
11:15 155.91 155.91 155.91 155.91 0.0K
11:16 155.91 155.91 155.91 155.91 0.1K
11:17 155.91 155.91 155.91 155.91 0.1K
11:18 155.91 155.91 155.58 155.58 0.1K
11:19 155.58 155.58 155.58 155.58 0.1K
11:20 155.58 155.58 155.58 155.58 0.0K
11:21 155.58 155.58 155.58 155.58 0.2K
11:22 155.58 155.58 155.58 155.58 0.1K
11:23 155.58 155.58 155.58 155.58 0.0K
11:24 155.58 155.58 155.58 155.58 0.0K
11:25 155.58 155.58 155.21 155.21 0.1K
11:26 155.16 155.16 155.16 155.16 0.7K
11:27 155.16 155.16 155.16 155.16 0.0K
11:28 155.16 155.16 155.16 155.16 0.0K
11:29 155.16 155.16 155.16 155.16 0.1K
11:30 155.16 155.16 155.16 155.16 0.1K
11:31 155.16 155.16 155.16 155.16 0.1K
11:32 155.16 155.16 155.16 155.16 0.0K
11:33 155.16 155.16 155.16 155.16 0.0K
11:34 155.16 155.16 155.16 155.16 0.0K
11:35 155.16 155.16 155.06 155.06 1.0K
11:36 155.06 155.06 154.98 154.98 1.0K
11:37 154.98 154.98 154.98 154.98 0.4K
11:38 154.98 154.98 154.98 154.98 0.0K
11:39 154.98 154.98 154.98 154.98 0.0K
11:40 154.98 154.98 154.98 154.98 0.1K
11:41 154.98 154.98 154.98 154.98 0.1K
11:42 154.98 154.98 154.98 154.98 0.0K
11:43 154.98 154.98 154.98 154.98 0.0K
11:44 154.98 154.98 154.98 154.98 0.0K
11:45 155.71 155.71 155.71 155.71 0.2K
11:46 155.71 155.71 155.71 155.71 0.0K
11:47 155.71 155.71 155.71 155.71 0.0K
11:48 155.71 155.71 155.71 155.71 0.0K
11:49 155.71 155.71 155.71 155.71 0.0K
11:50 155.71 155.71 155.71 155.71 0.0K
11:51 155.71 155.71 155.71 155.71 0.0K
11:52 155.71 155.71 155.71 155.71 0.1K
11:53 155.71 155.71 155.71 155.71 0.0K
11:54 155.71 155.71 155.71 155.71 0.0K
11:55 155.71 155.71 155.71 155.71 0.0K
11:56 155.71 155.71 155.71 155.71 0.0K
11:57 155.71 155.71 155.71 155.71 0.2K
11:58 155.71 155.71 155.71 155.71 0.0K
11:59 155.71 155.71 155.71 155.71 0.1K
12:00 155.71 155.71 155.71 155.71 0.0K
12:01 155.71 155.71 155.71 155.71 0.0K
12:02 155.71 155.71 155.11 155.11 0.7K
12:03 155.11 155.31 155.11 155.31 0.5K
12:04 155.31 155.31 155.31 155.31 0.0K
12:05 155.31 155.31 155.31 155.31 0.0K
12:06 155.31 155.31 155.31 155.31 0.1K
12:07 155.31 155.31 155.31 155.31 0.0K
12:08 155.31 155.31 155.31 155.31 0.1K
12:09 155.31 155.31 155.31 155.31 0.1K
12:10 155.31 155.31 155.31 155.31 0.1K
12:11 155.31 155.31 155.31 155.31 0.0K
12:12 155.31 155.31 155.31 155.31 0.0K
12:13 155.31 155.31 155.31 155.31 0.0K
12:14 155.31 155.31 155.31 155.31 0.0K
12:15 155.31 155.31 155.31 155.31 0.0K
12:16 155.31 155.31 155.31 155.31 0.3K
12:17 155.31 155.31 155.31 155.31 0.1K
12:18 155.31 155.31 155.31 155.31 0.0K
12:19 155.31 155.31 155.31 155.31 0.0K
12:20 155.31 155.31 155.31 155.31 0.1K
12:21 155.31 155.31 155.31 155.31 0.0K
12:22 155.31 155.31 155.31 155.31 0.0K
12:23 155.23 155.23 155.23 155.23 0.6K
12:24 155.33 155.33 155.17 155.17 1.7K
12:25 155.17 155.17 155.17 155.17 0.1K
12:26 155.17 155.17 155.17 155.17 0.1K
12:27 155.17 155.17 155.11 155.11 0.9K
12:28 155.11 155.11 155.11 155.11 0.0K
12:29 155.11 155.11 155.11 155.11 0.0K
12:30 155.11 155.11 155.11 155.11 0.0K
12:31 155.11 155.11 155.11 155.11 0.2K
12:32 155.36 155.36 155.36 155.36 0.5K
12:33 155.36 155.36 155.36 155.36 0.0K
12:34 155.36 155.36 155.36 155.36 0.0K
12:35 155.36 155.36 155.07 155.07 1.0K
12:36 155.07 155.07 155.07 155.07 0.1K
12:37 155.07 155.07 155.07 155.07 0.0K
12:38 155.07 155.10 155.07 155.10 0.3K
12:39 155.10 155.10 155.10 155.10 0.2K
12:40 155.10 155.10 155.10 155.10 0.2K
12:41 155.10 155.10 155.10 155.10 0.1K
12:42 155.10 155.10 155.10 155.10 0.0K
12:43 155.10 155.10 155.10 155.10 0.0K
12:44 155.10 155.10 155.10 155.10 0.0K
12:45 155.10 155.10 155.10 155.10 0.0K
12:46 155.10 155.10 155.10 155.10 0.0K
12:47 155.10 155.10 155.10 155.10 0.0K
12:48 155.10 155.10 155.10 155.10 0.0K
12:49 155.38 155.38 155.38 155.38 0.9K
12:50 155.38 155.38 155.38 155.38 0.0K
12:51 155.38 155.38 155.38 155.38 0.2K
12:52 155.38 155.38 155.38 155.38 0.0K
12:53 155.38 155.38 155.38 155.38 0.0K
12:54 155.38 155.38 155.38 155.38 0.1K
12:55 155.38 155.38 155.38 155.38 0.0K
12:56 155.38 155.38 155.38 155.38 0.2K
12:57 155.04 155.04 155.04 155.04 0.7K
12:58 155.04 155.04 155.04 155.04 0.3K
12:59 155.04 155.04 155.04 155.04 0.1K
13:00 155.04 155.04 155.04 155.04 0.1K
13:01 155.04 155.04 155.04 155.04 0.0K
13:02 155.04 155.04 155.04 155.04 0.0K
13:03 155.04 155.07 155.04 155.07 0.5K
13:04 155.07 155.14 155.07 155.14 0.3K
13:05 155.14 155.14 155.14 155.14 0.1K
13:06 155.14 155.14 155.14 155.14 0.1K
13:07 155.14 155.14 155.14 155.14 0.0K
13:08 155.14 155.14 155.14 155.14 0.2K
13:09 155.06 155.06 154.99 154.99 2.3K
13:10 154.99 154.99 154.91 154.91 2.7K
13:11 154.85 154.85 154.85 154.85 1.5K
13:12 154.85 154.85 154.85 154.85 0.4K
13:13 154.85 154.85 154.85 154.85 0.0K
13:14 154.85 154.85 154.85 154.85 0.3K
13:15 154.85 154.85 154.85 154.85 0.1K
13:16 154.85 154.85 154.85 154.85 0.2K
13:17 154.85 154.85 154.85 154.85 0.1K
13:18 154.85 154.85 154.85 154.85 0.1K
13:19 154.85 154.85 154.85 154.85 0.0K
13:20 154.85 154.85 154.85 154.85 0.1K
13:21 154.85 154.85 154.85 154.85 0.0K
13:22 154.85 154.85 154.85 154.85 0.0K
13:23 154.85 154.85 154.85 154.85 0.1K
13:24 154.85 154.85 154.85 154.85 0.0K
13:25 154.85 154.85 154.85 154.85 0.1K
13:26 154.85 154.85 154.85 154.85 0.0K
13:27 154.85 154.85 154.85 154.85 0.2K
13:28 154.85 155.06 154.85 155.06 0.3K
13:29 155.06 155.06 155.06 155.06 0.3K
13:30 155.06 155.06 155.06 155.06 0.1K
13:31 155.06 155.06 154.93 154.93 0.1K
13:32 154.93 154.93 154.93 154.93 0.0K
13:33 154.93 154.93 154.93 154.93 0.0K
13:34 154.93 154.93 154.93 154.93 0.0K
13:35 154.93 154.93 154.93 154.93 0.1K
13:36 154.93 154.93 154.93 154.93 0.1K
13:37 154.93 154.93 154.93 154.93 0.0K
13:38 154.93 154.93 154.93 154.93 0.0K
13:39 154.93 154.93 154.93 154.93 0.7K
13:40 154.93 154.93 154.93 154.93 0.0K
13:41 154.93 154.93 154.93 154.93 0.0K
13:42 154.93 154.93 154.93 154.93 0.0K
13:43 154.93 154.93 154.81 154.89 0.8K
13:44 154.89 154.89 154.74 154.74 1.5K
13:45 154.74 154.74 154.74 154.74 0.0K
13:46 154.74 154.74 154.74 154.74 0.1K
13:47 154.74 154.74 154.74 154.74 0.2K
13:48 154.74 154.74 154.74 154.74 0.0K
13:49 154.74 154.74 154.74 154.74 0.0K
13:50 154.74 154.74 154.74 154.74 0.0K
13:51 154.74 154.74 154.74 154.74 0.1K
13:52 154.74 154.74 154.74 154.74 0.1K
13:53 154.74 154.74 154.73 154.73 0.4K
13:54 154.73 154.73 154.73 154.73 0.1K
13:55 154.73 154.73 154.73 154.73 0.0K
13:56 154.73 154.73 154.73 154.73 0.0K
13:57 154.73 154.73 154.73 154.73 0.1K
13:58 154.73 154.73 154.73 154.73 0.3K
13:59 154.73 155.09 154.73 155.09 1.4K
14:00 155.09 155.09 155.09 155.09 0.4K
14:01 155.09 155.09 155.09 155.09 0.0K
14:02 155.09 155.09 155.09 155.09 0.3K
14:03 155.09 155.09 155.09 155.09 0.0K
14:04 155.09 155.09 155.09 155.09 0.0K
14:05 155.09 155.09 155.09 155.09 0.0K
14:06 155.16 155.16 155.01 155.01 0.6K
14:07 155.01 155.01 155.01 155.01 0.0K
14:08 155.01 155.01 155.01 155.01 0.0K
14:09 155.01 155.01 155.01 155.01 0.1K
14:10 155.01 155.01 155.01 155.01 0.0K
14:11 155.01 155.22 155.01 155.03 0.9K
14:12 155.03 155.03 155.03 155.03 0.1K
14:13 155.03 155.03 155.03 155.03 0.0K
14:14 155.03 155.03 155.03 155.03 0.1K
14:15 155.16 155.16 155.16 155.16 0.3K
14:16 155.16 155.16 155.15 155.15 0.2K
14:17 155.15 155.15 155.15 155.15 0.2K
14:18 155.15 155.15 155.15 155.15 0.0K
14:19 155.15 155.15 155.15 155.15 0.0K
14:20 155.15 155.15 155.15 155.15 0.0K
14:21 155.16 155.16 155.16 155.16 1.1K
14:22 155.16 155.16 155.16 155.16 0.6K
14:23 155.16 155.16 155.16 155.16 0.0K
14:24 155.16 155.37 155.16 155.37 0.1K
14:25 155.37 155.37 155.30 155.30 0.5K
14:26 155.30 155.30 155.30 155.30 0.4K
14:27 155.30 155.30 155.30 155.30 0.0K
14:28 155.30 155.30 155.30 155.30 0.2K
14:29 155.30 155.30 155.30 155.30 0.0K
14:30 155.30 155.30 155.30 155.30 0.1K
14:31 155.30 155.30 155.30 155.30 0.1K
14:32 155.30 155.30 155.30 155.30 0.0K
14:33 155.30 155.30 155.30 155.30 0.3K
14:34 155.30 155.30 155.30 155.30 0.0K
14:35 155.30 155.30 155.30 155.30 0.0K
14:36 155.30 155.46 155.30 155.34 1.6K
14:37 155.34 155.34 155.34 155.34 0.0K
14:38 155.34 155.34 155.34 155.34 0.1K
14:39 155.34 155.34 155.34 155.34 0.1K
14:40 155.34 155.34 155.34 155.34 0.6K
14:41 155.34 155.34 155.34 155.34 0.0K
14:42 155.34 155.43 155.34 155.43 0.3K
14:43 155.43 155.43 155.43 155.43 0.3K
14:44 155.43 155.43 155.43 155.43 0.0K
14:45 155.43 155.43 155.43 155.43 0.0K
14:46 155.43 155.43 155.43 155.43 0.3K
14:47 155.48 155.48 155.48 155.48 0.4K
14:48 155.48 155.48 155.48 155.48 0.2K
14:49 155.48 156.12 155.48 156.12 6.6K
14:50 156.12 156.12 156.11 156.11 0.4K
14:51 156.11 156.11 156.11 156.11 0.2K
14:52 156.11 156.11 156.11 156.11 0.1K
14:53 156.11 156.11 156.11 156.11 0.1K
14:54 156.11 156.11 156.11 156.11 0.1K
14:55 156.11 156.11 156.11 156.11 0.0K
14:56 156.11 156.11 155.94 155.94 0.3K
14:57 155.94 155.94 155.94 155.94 0.1K
14:58 155.94 155.94 155.94 155.94 0.0K
14:59 155.94 156.11 155.94 156.11 0.2K
15:00 155.85 155.85 155.66 155.70 1.5K
15:01 155.70 155.70 155.70 155.70 1.3K
15:02 155.70 155.70 155.70 155.70 0.4K
15:03 155.70 155.70 155.70 155.70 0.1K
15:04 155.64 155.87 155.64 155.87 1.7K
15:05 155.87 155.87 155.87 155.87 0.0K
15:06 155.87 155.87 155.87 155.87 0.1K
15:07 155.87 155.87 155.87 155.87 0.0K
15:08 155.87 155.87 155.87 155.87 0.3K
15:09 155.87 155.87 155.87 155.87 0.0K
15:10 155.87 155.87 155.87 155.87 0.0K
15:11 155.87 155.87 155.87 155.87 0.5K
15:12 155.87 155.87 155.87 155.87 0.0K
15:13 155.87 155.87 155.87 155.87 0.0K
15:14 155.87 155.87 155.87 155.87 0.1K
15:15 155.87 155.89 155.87 155.89 0.9K
15:16 155.99 155.99 155.99 155.99 0.1K
15:17 155.99 155.99 155.99 155.99 0.0K
15:18 155.99 155.99 155.99 155.99 0.0K
15:19 155.99 155.99 155.99 155.99 0.1K
15:20 155.99 155.99 155.83 155.83 0.3K
15:21 155.83 156.13 155.83 156.13 0.3K
15:22 156.13 156.13 156.03 156.03 0.5K
15:23 156.03 156.03 156.03 156.03 0.1K
15:24 156.03 156.03 156.03 156.03 0.1K
15:25 156.03 156.07 156.03 156.07 0.3K
15:26 156.07 156.07 156.07 156.07 0.1K
15:27 156.07 156.07 156.07 156.07 0.1K
15:28 156.07 156.07 155.94 155.94 0.3K
15:29 155.94 155.94 155.94 155.94 0.0K
15:30 155.94 155.94 155.94 155.94 0.2K
15:31 155.94 155.94 155.94 155.94 0.3K
15:32 155.94 155.94 155.93 155.93 0.7K
15:33 155.93 155.93 155.93 155.93 0.9K
15:34 155.93 155.97 155.93 155.97 1.1K
15:35 155.96 155.96 155.96 155.96 0.3K
15:36 155.96 155.96 155.64 155.78 2.8K
15:37 155.78 155.78 155.78 155.78 0.3K
15:38 155.78 155.78 155.78 155.78 1.7K
15:39 155.78 155.78 155.78 155.78 0.0K
15:40 155.78 155.84 155.78 155.84 0.2K
15:41 155.84 155.95 155.84 155.95 0.3K
15:42 155.95 155.95 155.95 155.95 0.4K
15:43 155.95 156.37 155.95 156.37 0.6K
15:44 156.37 156.37 156.37 156.37 0.2K
15:45 156.37 156.41 156.37 156.41 0.2K
15:46 156.41 156.41 156.41 156.41 0.2K
15:47 156.41 156.41 156.41 156.41 0.2K
15:48 156.41 156.41 156.41 156.41 0.2K
15:49 156.41 156.41 156.41 156.41 0.2K
15:50 156.33 156.33 156.33 156.33 1.8K
15:51 156.33 156.51 156.33 156.51 0.9K
15:52 156.51 156.51 156.51 156.51 0.6K
15:53 156.51 156.56 156.51 156.56 0.3K
15:54 156.56 156.67 156.56 156.67 1.5K
15:55 156.67 156.72 156.63 156.63 1.9K
15:56 156.63 156.63 156.55 156.55 2.4K
15:57 156.55 156.64 156.55 156.59 0.8K
15:58 156.58 156.66 156.58 156.62 7.1K
15:59 156.48 156.48 156.48 156.48 1.6K
16:00 156.48 156.48 156.09 156.09 28.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles