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
09:31 155.25 155.25 152.00 155.25 1.4K
09:32 155.25 155.25 155.25 155.25 0.0K
09:33 155.25 155.25 155.25 155.25 0.0K
09:34 155.25 155.25 155.25 155.25 0.1K
09:35 155.25 155.25 155.25 155.25 0.0K
09:36 155.25 155.25 155.00 155.00 3.0K
09:37 155.00 155.00 155.00 155.00 0.0K
09:38 155.00 155.00 154.86 154.86 0.4K
09:39 154.86 154.86 154.86 154.86 0.5K
09:40 154.86 154.86 154.86 154.86 0.0K
09:41 154.86 154.86 154.86 154.86 0.1K
09:42 154.86 154.86 154.86 154.86 0.1K
09:43 154.86 154.86 154.31 154.31 0.3K
09:44 154.31 154.31 154.31 154.31 0.0K
09:45 154.31 154.31 154.31 154.31 0.0K
09:46 154.31 154.31 154.31 154.31 0.1K
09:47 154.31 154.31 154.31 154.31 0.0K
09:48 154.31 154.31 154.31 154.31 0.0K
09:49 154.31 154.31 154.31 154.31 0.0K
09:50 154.31 154.31 154.31 154.31 0.0K
09:51 154.29 154.29 154.29 154.29 0.4K
09:52 154.29 154.29 154.29 154.29 0.2K
09:53 154.29 154.29 154.29 154.29 0.0K
09:54 154.29 154.29 154.29 154.29 0.2K
09:55 154.29 154.29 154.29 154.29 0.0K
09:56 154.29 154.29 154.29 154.29 0.1K
09:57 153.85 153.85 153.85 153.85 0.1K
09:58 153.85 153.85 153.85 153.85 0.0K
09:59 153.85 153.85 153.85 153.85 0.1K
10:00 153.85 153.85 153.85 153.85 0.0K
10:01 154.45 154.45 154.45 154.45 0.3K
10:02 154.45 154.45 154.45 154.45 0.0K
10:03 154.45 154.45 154.45 154.45 0.0K
10:04 154.45 154.45 154.45 154.45 0.0K
10:05 154.45 154.45 154.45 154.45 0.0K
10:06 154.45 154.45 154.45 154.45 0.5K
10:07 154.23 154.23 153.91 153.91 1.1K
10:08 153.80 154.16 153.80 153.80 1.6K
10:09 153.80 154.05 153.80 154.05 0.5K
10:10 154.05 154.05 154.05 154.05 0.1K
10:11 154.33 154.33 154.33 154.33 0.2K
10:12 154.33 154.33 154.33 154.33 0.0K
10:13 154.33 154.33 154.33 154.33 0.0K
10:14 154.33 154.33 154.33 154.33 0.0K
10:15 154.33 154.33 153.79 153.79 0.2K
10:16 153.79 153.79 153.79 153.79 0.1K
10:17 153.79 153.79 153.79 153.79 0.0K
10:18 153.79 153.79 153.79 153.79 0.0K
10:19 154.32 154.42 154.32 154.42 1.7K
10:20 154.49 154.49 154.49 154.49 0.1K
10:21 154.49 154.49 154.49 154.49 0.2K
10:22 154.49 154.49 154.49 154.49 0.0K
10:23 154.49 154.49 154.49 154.49 0.0K
10:24 154.49 154.49 154.49 154.49 0.1K
10:25 154.49 154.49 153.79 154.42 0.4K
10:26 154.42 154.42 154.42 154.42 0.0K
10:27 154.42 154.42 154.42 154.42 0.0K
10:28 154.42 154.42 154.42 154.42 0.0K
10:29 154.42 154.42 154.42 154.42 0.0K
10:30 154.42 154.42 154.42 154.42 0.1K
10:31 154.42 154.42 154.42 154.42 0.0K
10:32 154.42 154.42 154.42 154.42 0.1K
10:33 154.42 154.42 154.42 154.42 0.1K
10:34 154.42 154.42 154.42 154.42 0.2K
10:35 154.42 154.42 154.42 154.42 0.1K
10:36 154.69 154.69 154.69 154.69 0.7K
10:37 154.69 154.69 154.69 154.69 0.0K
10:38 154.69 154.69 154.69 154.69 0.0K
10:39 154.69 154.69 154.69 154.69 0.0K
10:40 154.69 154.69 154.69 154.69 0.0K
10:41 154.69 154.69 154.69 154.69 0.1K
10:42 154.69 154.69 154.50 154.50 0.2K
10:43 154.50 154.50 154.50 154.50 0.0K
10:44 154.50 154.50 154.50 154.50 0.0K
10:45 154.50 155.57 154.50 155.57 1.4K
10:46 155.57 155.57 155.57 155.57 0.0K
10:47 155.57 155.57 155.57 155.57 0.1K
10:48 155.57 155.57 155.57 155.57 0.0K
10:49 155.57 155.57 155.57 155.57 0.0K
10:50 155.57 155.57 155.57 155.57 0.1K
10:51 155.57 155.57 155.57 155.57 0.0K
10:52 155.57 155.57 155.57 155.57 0.0K
10:53 155.36 155.36 155.36 155.36 0.2K
10:54 155.36 155.36 155.36 155.36 0.0K
10:55 155.36 155.36 155.36 155.36 0.0K
10:56 155.36 155.36 155.36 155.36 0.0K
10:57 155.36 155.36 155.36 155.36 0.0K
10:58 155.36 155.36 155.36 155.36 0.1K
10:59 155.42 155.42 155.42 155.42 1.7K
11:00 155.42 155.42 155.42 155.42 0.0K
11:01 155.42 155.42 155.42 155.42 0.0K
11:02 155.42 155.42 155.42 155.42 0.0K
11:03 155.42 155.42 155.42 155.42 0.1K
11:04 155.42 155.42 155.42 155.42 0.5K
11:05 155.42 155.42 155.42 155.42 0.0K
11:06 155.42 155.42 155.42 155.42 0.0K
11:07 155.42 155.42 155.42 155.42 0.0K
11:08 155.42 155.42 155.42 155.42 0.0K
11:09 155.42 155.42 155.42 155.42 0.0K
11:10 155.42 155.42 155.42 155.42 0.1K
11:11 155.42 155.42 155.42 155.42 0.0K
11:12 155.42 155.42 155.42 155.42 0.1K
11:13 155.42 155.42 155.42 155.42 0.1K
11:14 155.42 155.42 155.42 155.42 0.0K
11:15 155.42 155.61 155.42 155.61 0.4K
11:16 155.61 155.61 155.61 155.61 0.2K
11:17 155.61 156.22 155.61 156.22 2.8K
11:18 156.22 156.22 156.22 156.22 0.0K
11:19 156.22 156.22 156.22 156.22 0.0K
11:20 156.22 156.22 156.22 156.22 0.0K
11:21 156.22 156.22 156.22 156.22 0.1K
11:22 156.22 156.22 156.22 156.22 0.0K
11:23 156.22 156.22 156.22 156.22 0.9K
11:24 156.19 156.19 156.19 156.19 0.3K
11:25 156.19 156.19 155.77 155.77 2.5K
11:26 155.77 156.05 155.77 156.05 0.2K
11:27 156.05 156.05 156.05 156.05 0.0K
11:28 156.05 156.05 156.05 156.05 0.1K
11:29 156.05 156.05 156.05 156.05 0.1K
11:30 156.05 156.05 156.05 156.05 0.0K
11:31 156.05 156.05 156.05 156.05 0.0K
11:32 156.05 156.05 156.05 156.05 0.0K
11:33 156.05 156.05 156.05 156.05 0.2K
11:34 156.05 156.05 156.05 156.05 0.2K
11:35 156.05 156.12 156.05 156.12 0.2K
11:36 156.12 156.12 156.12 156.12 0.0K
11:37 156.12 156.12 156.12 156.12 0.0K
11:38 156.12 156.12 156.12 156.12 0.0K
11:39 156.12 156.12 156.12 156.12 0.1K
11:40 156.12 156.12 156.12 156.12 0.0K
11:41 156.12 156.12 156.12 156.12 0.1K
11:42 156.12 156.12 156.12 156.12 0.0K
11:43 156.12 156.12 156.12 156.12 0.1K
11:44 156.12 156.12 156.12 156.12 0.0K
11:45 156.12 156.12 156.12 156.12 0.0K
11:46 156.12 156.12 156.12 156.12 0.0K
11:47 156.12 156.12 156.12 156.12 0.0K
11:48 156.12 156.12 156.12 156.12 0.0K
11:49 156.12 156.12 156.12 156.12 0.0K
11:50 156.12 156.12 156.12 156.12 0.0K
11:51 156.12 156.12 156.12 156.12 0.0K
11:52 156.12 156.12 156.12 156.12 0.0K
11:53 156.12 156.12 156.12 156.12 0.1K
11:54 156.12 156.12 156.12 156.12 0.0K
11:55 156.16 156.16 156.16 156.16 0.1K
11:56 156.16 156.16 156.16 156.16 0.1K
11:57 156.16 156.16 156.16 156.16 0.0K
11:58 156.16 156.16 156.16 156.16 0.0K
11:59 156.16 156.16 156.16 156.16 0.0K
12:00 156.16 156.16 156.16 156.16 0.0K
12:01 156.16 156.16 156.16 156.16 0.3K
12:02 156.48 156.48 156.46 156.46 0.3K
12:03 156.46 156.46 156.46 156.46 0.0K
12:04 156.46 156.46 156.46 156.46 0.1K
12:05 156.46 156.46 156.46 156.46 0.3K
12:06 156.46 156.46 156.46 156.46 0.0K
12:07 156.46 156.46 156.46 156.46 0.1K
12:08 156.46 156.46 156.46 156.46 0.2K
12:09 156.46 156.46 156.46 156.46 0.2K
12:10 156.46 156.46 156.46 156.46 0.0K
12:11 156.46 156.46 156.46 156.46 0.1K
12:12 156.46 156.70 156.46 156.61 2.4K
12:13 156.61 156.80 156.61 156.80 0.8K
12:14 156.80 156.80 156.80 156.80 0.0K
12:15 156.80 156.80 156.80 156.80 0.1K
12:16 156.80 156.80 156.80 156.80 0.0K
12:17 156.80 156.80 156.80 156.80 0.1K
12:18 156.80 156.80 156.80 156.80 0.1K
12:19 156.80 156.80 156.80 156.80 0.0K
12:20 156.80 156.80 156.80 156.80 0.0K
12:21 156.80 156.80 156.80 156.80 0.1K
12:22 156.80 156.80 156.60 156.60 2.7K
12:23 156.60 156.60 156.60 156.60 0.1K
12:24 156.60 156.60 156.60 156.60 0.0K
12:25 156.60 156.60 156.60 156.60 0.1K
12:26 156.60 156.60 156.60 156.60 0.0K
12:27 156.60 156.60 156.60 156.60 0.0K
12:28 156.60 156.60 156.28 156.28 0.2K
12:29 156.28 156.28 156.28 156.28 0.0K
12:30 156.28 156.28 156.24 156.24 0.2K
12:31 156.24 156.24 156.24 156.24 0.1K
12:32 156.24 156.24 156.24 156.24 0.0K
12:33 156.24 156.24 156.24 156.24 0.2K
12:34 156.24 156.24 156.24 156.24 0.1K
12:35 156.24 156.24 156.21 156.23 12.2K
12:36 156.23 156.23 156.23 156.23 0.1K
12:37 156.23 156.23 156.23 156.23 0.0K
12:38 156.23 156.38 156.23 156.32 1.9K
12:39 156.32 156.32 156.32 156.32 0.1K
12:40 156.32 156.32 156.32 156.32 0.1K
12:41 156.32 156.32 156.32 156.32 0.1K
12:42 156.32 156.32 156.32 156.32 0.1K
12:43 156.32 156.32 156.32 156.32 0.0K
12:44 156.32 156.32 156.32 156.32 0.0K
12:45 156.32 156.32 156.32 156.32 0.1K
12:46 156.32 156.32 156.32 156.32 0.1K
12:47 156.32 156.32 156.32 156.32 0.0K
12:48 156.32 156.32 156.32 156.32 0.1K
12:49 156.32 156.32 156.32 156.32 0.0K
12:50 156.32 156.32 156.32 156.32 0.0K
12:51 156.32 156.32 156.32 156.32 0.1K
12:52 156.32 156.32 156.32 156.32 0.1K
12:53 156.32 156.32 156.32 156.32 0.0K
12:54 156.32 156.32 156.32 156.32 0.0K
12:55 156.32 156.32 156.32 156.32 0.1K
12:56 156.32 156.32 156.32 156.32 0.0K
12:57 156.47 156.47 156.47 156.47 0.6K
12:58 156.29 156.29 156.29 156.29 1.4K
12:59 156.29 156.29 156.29 156.29 0.1K
13:00 156.29 156.29 156.29 156.29 0.0K
13:01 156.29 156.29 156.29 156.29 0.0K
13:02 156.29 156.29 156.29 156.29 0.0K
13:03 156.29 156.29 156.29 156.29 0.0K
13:04 156.29 156.29 156.29 156.29 0.0K
13:05 156.29 156.29 156.29 156.29 0.0K
13:06 156.29 156.29 156.29 156.29 0.1K
13:07 156.29 156.29 156.29 156.29 0.0K
13:08 156.29 156.29 156.29 156.29 0.0K
13:09 156.29 156.29 156.29 156.29 0.1K
13:10 156.29 156.29 156.29 156.29 0.0K
13:11 156.29 156.29 156.29 156.29 0.0K
13:12 156.29 156.29 156.29 156.29 0.0K
13:13 156.29 156.29 156.29 156.29 0.0K
13:14 156.29 156.29 156.08 156.08 1.5K
13:15 156.08 156.22 156.08 156.22 0.4K
13:16 156.22 156.22 156.22 156.22 0.1K
13:17 156.22 156.22 156.22 156.22 0.1K
13:18 156.22 156.22 156.22 156.22 0.0K
13:19 156.22 156.33 156.22 156.33 0.5K
13:20 156.33 156.33 156.33 156.33 0.1K
13:21 156.33 156.33 156.33 156.33 0.0K
13:22 156.33 156.33 156.33 156.33 0.0K
13:23 156.33 156.33 156.33 156.33 0.2K
13:24 156.33 156.33 156.33 156.33 0.0K
13:25 156.33 156.33 156.33 156.33 0.1K
13:26 156.33 156.33 156.33 156.33 0.0K
13:27 156.53 156.53 156.48 156.48 1.0K
13:28 156.48 156.48 156.48 156.48 0.0K
13:29 156.48 156.48 156.48 156.48 0.1K
13:30 156.48 156.48 156.48 156.48 0.1K
13:31 156.48 156.48 156.48 156.48 0.1K
13:32 156.48 156.48 156.48 156.48 0.0K
13:33 156.48 156.48 156.48 156.48 0.0K
13:34 156.48 156.48 156.48 156.48 0.0K
13:35 156.48 156.48 156.48 156.48 0.0K
13:36 156.48 156.48 156.48 156.48 0.0K
13:37 156.48 156.48 156.48 156.48 0.1K
13:38 156.48 156.98 156.48 156.98 0.4K
13:39 156.98 156.98 156.86 156.86 0.2K
13:40 156.86 156.86 156.86 156.86 0.0K
13:41 156.86 156.86 156.86 156.86 0.1K
13:42 156.85 157.01 156.85 157.01 5.3K
13:43 157.01 157.01 157.01 157.01 0.0K
13:44 157.01 157.01 157.01 157.01 0.2K
13:45 157.01 157.01 156.79 156.79 0.2K
13:46 156.79 156.79 156.79 156.79 0.0K
13:47 156.79 156.79 156.79 156.79 0.0K
13:48 156.79 156.79 156.79 156.79 0.1K
13:49 156.79 157.40 156.79 157.40 2.1K
13:50 157.54 157.54 157.41 157.41 1.7K
13:51 157.41 157.41 157.41 157.41 0.1K
13:52 157.41 157.64 157.41 157.64 0.3K
13:53 157.64 157.64 157.64 157.64 0.2K
13:54 157.64 157.64 157.53 157.53 1.2K
13:55 157.37 157.37 157.37 157.37 2.7K
13:56 157.37 157.37 157.35 157.35 0.3K
13:57 157.24 157.24 157.23 157.23 1.4K
13:58 157.23 157.23 157.23 157.23 0.1K
13:59 157.23 157.23 157.23 157.23 0.0K
14:00 157.23 157.23 157.23 157.23 0.0K
14:01 157.23 157.23 157.23 157.23 0.0K
14:02 157.23 157.23 157.23 157.23 0.0K
14:03 157.23 157.23 156.76 156.76 0.6K
14:04 156.92 156.92 156.92 156.92 0.4K
14:05 156.62 156.62 156.62 156.62 0.5K
14:06 156.62 156.62 156.62 156.62 0.0K
14:07 156.62 156.62 156.62 156.62 0.1K
14:08 156.68 156.69 156.68 156.68 4.8K
14:09 156.68 156.68 156.16 156.16 3.5K
14:10 156.16 156.18 156.16 156.18 0.3K
14:11 156.18 156.24 156.18 156.24 0.4K
14:12 156.24 156.24 156.24 156.24 0.2K
14:13 156.24 156.24 156.24 156.24 0.3K
14:14 156.24 156.24 156.24 156.24 0.3K
14:15 156.42 156.42 156.42 156.42 0.2K
14:16 156.42 156.60 156.42 156.60 0.2K
14:17 156.60 156.60 156.60 156.60 0.0K
14:18 156.60 156.60 156.60 156.60 0.0K
14:19 156.60 156.60 156.60 156.60 0.0K
14:20 156.60 156.60 156.60 156.60 0.1K
14:21 156.43 156.43 156.43 156.43 0.3K
14:22 156.43 156.43 156.43 156.43 0.1K
14:23 156.43 156.43 156.43 156.43 0.0K
14:24 156.43 156.43 156.43 156.43 0.0K
14:25 156.43 156.43 156.43 156.43 0.1K
14:26 156.43 156.43 156.43 156.43 0.0K
14:27 156.43 156.43 156.43 156.43 0.3K
14:28 156.43 156.43 156.43 156.43 0.0K
14:29 156.43 156.43 156.43 156.43 0.5K
14:30 156.43 156.43 156.43 156.43 0.4K
14:31 156.43 156.43 156.43 156.43 0.2K
14:32 156.43 156.66 156.43 156.60 0.9K
14:33 156.66 156.66 156.66 156.66 0.6K
14:34 156.66 156.66 156.66 156.66 0.0K
14:35 156.66 156.66 156.66 156.66 0.6K
14:36 156.66 156.66 156.66 156.66 0.1K
14:37 156.66 156.66 156.42 156.42 1.4K
14:38 156.42 156.42 156.22 156.22 0.2K
14:39 156.22 156.37 156.22 156.37 0.3K
14:40 156.37 156.37 156.37 156.37 0.0K
14:41 156.37 156.37 156.26 156.26 0.1K
14:42 156.25 156.40 156.25 156.40 1.2K
14:43 156.40 156.40 156.23 156.23 0.3K
14:44 156.23 156.35 156.23 156.35 0.4K
14:45 156.35 156.35 156.35 156.35 0.1K
14:46 156.35 156.35 156.35 156.35 0.1K
14:47 156.35 156.35 156.35 156.35 0.1K
14:48 156.41 156.52 156.41 156.52 2.3K
14:49 156.52 156.52 156.52 156.52 0.0K
14:50 156.52 156.58 156.52 156.58 0.3K
14:51 156.58 156.58 156.58 156.58 0.1K
14:52 156.58 156.58 156.58 156.58 0.0K
14:53 156.58 156.58 156.45 156.54 0.3K
14:54 156.54 156.54 156.54 156.54 0.2K
14:55 156.54 156.54 156.54 156.54 0.1K
14:56 156.58 156.62 156.58 156.62 0.8K
14:57 156.62 156.62 156.62 156.62 0.1K
14:58 156.62 156.62 156.62 156.62 0.1K
14:59 156.62 156.62 156.62 156.62 0.1K
15:00 156.62 156.62 156.56 156.59 1.2K
15:01 156.59 156.59 156.59 156.59 0.1K
15:02 156.59 156.81 156.59 156.81 0.3K
15:03 156.81 156.81 156.81 156.81 0.1K
15:04 156.81 156.81 156.81 156.81 0.0K
15:05 156.81 156.81 156.81 156.81 0.1K
15:06 156.81 156.81 156.81 156.81 0.0K
15:07 156.81 156.81 156.81 156.81 0.0K
15:08 156.81 156.81 156.81 156.81 0.0K
15:09 156.81 156.81 156.71 156.71 0.6K
15:10 156.71 156.71 156.71 156.71 0.9K
15:11 156.71 156.71 156.71 156.71 0.2K
15:12 156.71 156.85 156.71 156.85 0.8K
15:13 156.85 156.85 156.85 156.85 0.4K
15:14 156.85 156.85 156.85 156.85 0.1K
15:15 156.85 156.85 156.85 156.85 0.0K
15:16 156.85 156.85 156.85 156.85 0.1K
15:17 156.85 156.85 156.85 156.85 0.3K
15:18 156.85 156.85 156.85 156.85 0.0K
15:19 156.85 156.85 156.70 156.70 0.3K
15:20 156.70 156.70 156.70 156.70 0.0K
15:21 156.70 156.70 156.70 156.70 0.2K
15:22 156.70 156.70 156.70 156.70 0.0K
15:23 156.70 156.70 156.70 156.70 0.1K
15:24 156.86 156.86 156.86 156.86 0.1K
15:25 156.86 156.86 156.86 156.86 0.1K
15:26 156.86 156.86 156.86 156.86 0.1K
15:27 156.86 156.86 156.86 156.86 0.1K
15:28 156.86 156.86 156.86 156.86 0.3K
15:29 156.86 156.86 156.61 156.61 5.0K
15:30 156.68 156.68 156.68 156.68 1.0K
15:31 156.68 156.68 156.46 156.46 0.9K
15:32 156.46 156.58 156.43 156.43 0.7K
15:33 156.43 156.48 156.43 156.48 1.2K
15:34 156.48 156.48 156.25 156.25 0.5K
15:35 156.23 156.23 156.23 156.23 0.4K
15:36 156.23 156.23 156.23 156.23 0.2K
15:37 156.23 156.23 156.23 156.23 0.2K
15:38 156.23 156.23 156.23 156.23 0.6K
15:39 156.23 156.41 156.23 156.41 0.4K
15:40 156.41 156.41 156.41 156.41 0.3K
15:41 156.41 156.57 156.41 156.57 0.2K
15:42 156.57 156.72 156.57 156.72 0.4K
15:43 156.72 156.72 156.72 156.72 0.6K
15:44 156.72 156.72 156.72 156.72 0.2K
15:45 156.73 156.73 156.73 156.73 0.6K
15:46 156.73 156.83 156.73 156.74 1.0K
15:47 156.74 156.74 156.74 156.74 0.4K
15:48 156.74 156.74 156.74 156.74 0.0K
15:49 156.74 156.80 156.74 156.80 1.9K
15:50 156.80 156.80 156.77 156.77 0.9K
15:51 156.77 156.96 156.77 156.96 1.7K
15:52 156.96 157.02 156.96 157.02 3.3K
15:53 157.02 157.02 157.02 157.02 1.4K
15:54 157.02 157.02 157.02 157.02 0.5K
15:55 157.02 157.02 156.83 156.83 3.9K
15:56 156.85 156.93 156.85 156.92 3.5K
15:57 156.92 157.00 156.88 157.00 7.5K
15:58 157.00 157.09 156.78 156.78 2.3K
15:59 156.94 156.94 156.83 156.83 1.5K
16:00 156.71 156.86 156.50 156.55 79.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles