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
09:31 156.31 157.80 154.55 156.31 3.6K
09:32 156.31 156.31 156.31 156.31 0.2K
09:33 156.31 156.31 156.27 156.27 0.3K
09:34 155.40 155.40 155.40 155.40 0.5K
09:35 155.40 155.40 155.40 155.40 0.0K
09:36 155.40 155.40 155.40 155.40 0.1K
09:37 155.40 155.40 155.40 155.40 0.1K
09:38 155.40 155.40 155.40 155.40 0.2K
09:39 155.40 155.40 155.40 155.40 0.2K
09:40 155.40 155.40 155.40 155.40 0.0K
09:41 155.40 155.40 155.40 155.40 0.1K
09:42 155.40 155.40 155.40 155.40 0.3K
09:43 155.40 155.40 155.40 155.40 0.0K
09:44 155.40 155.40 155.40 155.40 0.0K
09:45 155.40 155.40 155.40 155.40 0.0K
09:46 155.40 155.40 155.40 155.40 0.0K
09:47 155.40 155.40 155.40 155.40 0.0K
09:48 155.40 155.40 155.40 155.40 0.0K
09:49 155.26 155.26 155.26 155.26 0.3K
09:50 155.26 155.26 155.26 155.26 0.0K
09:51 155.26 155.51 155.26 155.51 0.1K
09:52 155.51 155.51 155.51 155.51 0.2K
09:53 155.51 155.53 155.51 155.53 7.5K
09:54 155.53 155.53 155.53 155.53 0.2K
09:55 155.53 155.53 155.53 155.53 0.4K
09:56 156.18 156.18 156.18 156.18 0.3K
09:57 156.18 156.18 156.18 156.18 0.2K
09:58 156.18 156.18 156.18 156.18 0.0K
09:59 156.18 156.18 156.09 156.09 1.3K
10:00 156.09 156.09 156.09 156.09 0.1K
10:01 156.09 156.09 156.09 156.09 0.4K
10:02 156.09 156.09 156.09 156.09 0.0K
10:03 156.09 156.09 156.09 156.09 0.0K
10:04 156.09 156.09 156.09 156.09 0.0K
10:05 156.09 156.09 156.06 156.06 0.5K
10:06 156.06 156.06 156.06 156.06 0.0K
10:07 156.06 156.06 156.06 156.06 0.0K
10:08 156.06 156.06 156.06 156.06 0.0K
10:09 156.05 156.05 156.05 156.05 0.3K
10:10 156.05 156.05 156.05 156.05 0.1K
10:11 156.11 156.11 156.11 156.11 1.5K
10:12 156.11 156.11 156.11 156.11 0.7K
10:13 156.11 156.11 156.11 156.11 0.0K
10:14 156.11 156.11 156.11 156.11 0.0K
10:15 156.11 156.11 156.11 156.11 0.2K
10:16 156.11 156.11 156.11 156.11 0.1K
10:17 156.11 156.11 156.11 156.11 0.0K
10:18 156.11 156.11 156.11 156.11 0.0K
10:19 156.11 156.11 156.00 156.00 0.2K
10:20 156.40 156.40 156.40 156.40 0.2K
10:21 156.40 156.40 156.00 156.00 0.1K
10:22 156.00 156.00 156.00 156.00 0.1K
10:23 155.92 156.08 155.92 156.08 0.2K
10:24 156.08 156.08 156.08 156.08 0.0K
10:25 156.08 156.08 156.08 156.08 0.0K
10:26 155.94 155.94 155.94 155.94 0.6K
10:27 155.94 155.94 155.94 155.94 0.0K
10:28 155.94 155.94 155.94 155.94 0.0K
10:29 155.94 155.94 155.94 155.94 0.0K
10:30 155.94 155.94 155.94 155.94 0.0K
10:31 155.94 155.94 155.94 155.94 0.0K
10:32 155.94 155.94 155.94 155.94 0.0K
10:33 155.94 155.94 155.94 155.94 0.0K
10:34 155.94 155.94 155.94 155.94 0.3K
10:35 155.94 155.94 155.94 155.94 0.1K
10:36 155.94 155.94 155.94 155.94 0.0K
10:37 155.94 155.94 155.94 155.94 0.0K
10:38 155.74 155.74 155.74 155.74 0.3K
10:39 155.74 155.74 155.74 155.74 0.0K
10:40 155.74 155.74 155.74 155.74 0.0K
10:41 155.74 155.74 155.74 155.74 0.1K
10:42 155.74 155.74 155.74 155.74 0.0K
10:43 155.74 155.74 155.74 155.74 0.1K
10:44 155.74 155.74 155.74 155.74 0.0K
10:45 155.74 155.74 155.74 155.74 0.1K
10:46 155.74 155.74 155.74 155.74 0.0K
10:47 155.74 155.74 155.74 155.74 0.1K
10:48 155.74 155.74 155.74 155.74 0.1K
10:49 155.74 155.74 155.74 155.74 0.1K
10:50 155.74 155.74 155.74 155.74 0.0K
10:51 155.74 155.74 155.74 155.74 0.1K
10:52 155.74 155.74 155.74 155.74 0.0K
10:53 155.74 155.74 155.74 155.74 0.0K
10:54 155.74 155.74 155.74 155.74 0.3K
10:55 155.74 155.74 155.74 155.74 0.1K
10:56 155.74 155.74 155.74 155.74 0.2K
10:57 155.74 156.12 155.74 156.01 2.4K
10:58 156.01 156.01 156.01 156.01 0.0K
10:59 156.01 156.01 156.01 156.01 0.0K
11:00 156.01 156.01 156.01 156.01 0.1K
11:01 156.01 156.04 156.01 156.04 1.7K
11:02 156.05 156.09 156.00 156.09 2.3K
11:03 156.09 156.09 155.92 155.92 0.2K
11:04 155.92 156.09 155.92 156.09 0.1K
11:05 156.09 156.15 156.09 156.15 0.2K
11:06 156.15 156.15 156.15 156.15 0.1K
11:07 156.15 156.17 156.01 156.07 7.2K
11:08 156.18 156.18 156.18 156.18 0.8K
11:09 156.18 156.18 156.18 156.18 0.1K
11:10 156.18 156.18 156.18 156.18 0.3K
11:11 156.19 156.19 156.19 156.19 0.3K
11:12 156.19 156.19 155.89 155.89 3.5K
11:13 155.89 155.89 155.89 155.89 0.0K
11:14 155.89 155.89 155.89 155.89 0.1K
11:15 155.89 155.89 155.89 155.89 0.0K
11:16 155.89 155.89 155.89 155.89 0.1K
11:17 155.89 155.89 155.89 155.89 0.0K
11:18 155.89 155.89 155.89 155.89 0.1K
11:19 155.89 155.89 155.89 155.89 0.2K
11:20 155.89 155.89 155.89 155.89 0.0K
11:21 155.89 155.89 155.89 155.89 0.2K
11:22 155.89 155.89 155.89 155.89 0.1K
11:23 155.89 156.43 155.89 156.43 2.3K
11:24 156.43 156.43 156.43 156.43 0.0K
11:25 156.43 156.59 156.43 156.59 0.1K
11:26 156.59 156.59 156.59 156.59 0.2K
11:27 156.59 156.59 156.59 156.59 0.0K
11:28 156.59 156.59 156.59 156.59 0.1K
11:29 156.59 156.59 156.59 156.59 0.0K
11:30 156.59 156.59 156.59 156.59 0.0K
11:31 156.59 156.59 156.59 156.59 0.2K
11:32 156.59 156.59 156.59 156.59 0.4K
11:33 156.59 156.59 156.59 156.59 0.2K
11:34 156.59 156.59 156.59 156.59 0.2K
11:35 156.59 156.59 156.59 156.59 0.0K
11:36 156.59 156.59 156.59 156.59 0.0K
11:37 156.59 156.59 156.59 156.59 0.1K
11:38 156.59 156.59 156.59 156.59 0.0K
11:39 156.59 156.59 156.59 156.59 0.2K
11:40 156.59 156.59 156.59 156.59 0.0K
11:41 156.59 156.59 156.59 156.59 0.0K
11:42 156.59 156.59 156.59 156.59 0.1K
11:43 156.59 156.59 156.59 156.59 0.1K
11:44 156.59 156.59 156.59 156.59 0.0K
11:45 156.59 156.59 156.59 156.59 0.0K
11:46 156.59 156.59 156.59 156.59 0.1K
11:47 156.59 156.69 156.59 156.61 2.7K
11:48 156.61 156.61 156.61 156.61 0.3K
11:49 156.61 156.63 156.61 156.63 0.4K
11:50 156.63 156.63 156.63 156.63 0.0K
11:51 156.63 156.63 156.63 156.63 0.0K
11:52 156.43 156.43 156.43 156.43 1.5K
11:53 156.43 156.43 156.43 156.43 0.2K
11:54 156.43 156.46 156.43 156.46 0.8K
11:55 156.46 156.46 156.46 156.46 0.1K
11:56 156.46 156.46 156.12 156.12 0.5K
11:57 156.11 156.11 156.11 156.11 0.4K
11:58 156.11 156.11 156.11 156.11 0.0K
11:59 156.11 156.11 156.11 156.11 0.2K
12:00 156.11 156.11 156.11 156.11 0.0K
12:01 156.11 156.11 156.11 156.11 0.0K
12:02 156.11 156.11 156.11 156.11 0.0K
12:03 156.11 156.11 156.11 156.11 0.0K
12:04 156.11 156.11 155.87 155.87 0.4K
12:05 155.87 155.87 155.87 155.87 0.0K
12:06 155.87 155.87 155.87 155.87 0.1K
12:07 155.87 155.87 155.87 155.87 0.1K
12:08 155.90 155.90 155.90 155.90 0.5K
12:09 155.90 155.90 155.90 155.90 0.0K
12:10 155.90 155.90 155.90 155.90 0.3K
12:11 155.90 155.90 155.86 155.86 0.8K
12:12 155.86 155.86 155.86 155.86 0.0K
12:13 155.86 155.86 155.86 155.86 0.0K
12:14 155.86 155.86 155.77 155.77 0.3K
12:15 155.77 155.77 155.77 155.77 0.3K
12:16 155.77 155.77 155.77 155.77 0.1K
12:17 155.77 155.77 155.77 155.77 0.2K
12:18 155.77 155.77 155.77 155.77 1.0K
12:19 155.77 155.77 155.77 155.77 0.1K
12:20 155.77 155.81 155.77 155.81 0.5K
12:21 155.81 155.81 155.67 155.67 0.1K
12:22 155.76 155.76 155.76 155.76 0.1K
12:23 155.76 155.76 155.68 155.68 0.3K
12:24 155.64 155.64 155.64 155.64 0.1K
12:25 155.64 155.64 155.64 155.64 0.0K
12:26 155.64 155.87 155.64 155.87 0.6K
12:27 156.15 156.15 156.15 156.15 0.5K
12:28 156.15 156.15 156.15 156.15 0.0K
12:29 156.15 156.15 156.15 156.15 0.1K
12:30 156.15 156.15 156.15 156.15 0.0K
12:31 156.20 156.20 156.20 156.20 0.1K
12:32 156.20 156.20 156.20 156.20 0.0K
12:33 156.20 156.20 156.20 156.20 0.0K
12:34 156.20 156.45 156.20 156.45 0.4K
12:35 156.45 156.45 156.45 156.45 0.1K
12:36 156.45 156.45 156.45 156.45 0.1K
12:37 156.45 156.45 156.45 156.45 0.0K
12:38 156.44 156.44 156.44 156.44 0.2K
12:39 156.44 156.44 156.44 156.44 0.0K
12:40 156.44 156.44 156.44 156.44 0.0K
12:41 156.44 156.61 156.44 156.61 0.1K
12:42 156.38 156.38 156.38 156.38 1.1K
12:43 156.38 156.38 156.38 156.38 0.0K
12:44 156.38 156.38 156.38 156.38 0.0K
12:45 156.38 156.38 156.38 156.38 0.1K
12:46 156.38 156.38 156.38 156.38 0.0K
12:47 156.38 156.38 156.38 156.38 0.0K
12:48 156.38 156.38 156.38 156.38 0.5K
12:49 156.38 156.38 156.38 156.38 0.2K
12:50 156.38 156.38 156.38 156.38 0.2K
12:51 156.38 156.38 156.38 156.38 0.0K
12:52 156.38 156.38 156.38 156.38 0.0K
12:53 156.38 156.38 156.38 156.38 0.1K
12:54 156.38 156.38 156.38 156.38 0.0K
12:55 156.38 156.38 156.38 156.38 0.1K
12:56 156.38 156.38 156.38 156.38 0.0K
12:57 156.38 156.38 156.38 156.38 0.2K
12:58 156.38 156.38 156.38 156.38 0.0K
12:59 156.38 156.38 156.38 156.38 0.0K
13:00 156.38 156.38 156.38 156.38 0.0K
13:01 156.38 156.38 156.38 156.38 0.0K
13:02 156.38 156.38 156.38 156.38 0.3K
13:03 156.38 156.38 156.38 156.38 0.0K
13:04 156.38 156.38 156.38 156.38 0.2K
13:05 156.38 156.38 156.02 156.02 0.3K
13:06 156.02 156.02 155.89 155.89 1.1K
13:07 155.89 155.89 155.89 155.89 0.0K
13:08 155.89 155.89 155.89 155.89 0.1K
13:09 155.89 155.89 155.89 155.89 0.0K
13:10 155.89 155.89 155.89 155.89 0.0K
13:11 155.89 155.89 155.89 155.89 0.1K
13:12 155.89 155.89 155.89 155.89 0.3K
13:13 155.89 155.89 155.89 155.89 0.0K
13:14 155.89 155.89 155.89 155.89 0.0K
13:15 155.89 156.11 155.89 156.11 0.3K
13:16 156.11 156.11 156.11 156.11 0.1K
13:17 156.11 156.11 156.11 156.11 0.1K
13:18 156.11 156.11 156.11 156.11 0.0K
13:19 156.11 156.11 156.11 156.11 0.6K
13:20 156.11 156.11 155.89 155.89 0.7K
13:21 155.89 156.00 155.89 156.00 1.6K
13:22 156.00 156.00 155.95 155.95 0.3K
13:23 155.95 155.95 155.95 155.95 0.1K
13:24 155.95 155.95 155.95 155.95 0.0K
13:25 155.95 155.95 155.82 155.82 1.5K
13:26 155.83 155.83 155.83 155.83 0.1K
13:27 155.83 155.89 155.83 155.89 0.7K
13:28 155.89 155.91 155.89 155.91 0.3K
13:29 155.91 155.91 155.91 155.91 0.0K
13:30 155.91 155.91 155.91 155.91 0.4K
13:31 156.00 156.04 156.00 156.04 0.6K
13:32 156.04 156.04 156.00 156.00 0.9K
13:33 156.00 156.03 156.00 156.01 0.6K
13:34 156.01 156.01 155.98 155.98 0.6K
13:35 155.98 155.98 155.98 155.98 0.1K
13:36 155.98 155.98 155.98 155.98 0.2K
13:37 155.98 156.08 155.98 156.02 2.5K
13:38 156.02 156.02 156.02 156.02 1.4K
13:39 156.02 156.08 156.02 156.08 0.4K
13:40 156.08 156.08 156.03 156.03 0.5K
13:41 156.03 156.03 155.85 155.98 1.2K
13:42 155.98 155.98 155.98 155.98 0.0K
13:43 155.98 155.98 155.79 155.79 0.4K
13:44 155.79 155.79 155.79 155.79 0.0K
13:45 155.79 155.79 155.79 155.79 0.4K
13:46 155.79 155.79 155.79 155.79 0.1K
13:47 155.67 155.67 155.54 155.54 1.2K
13:48 155.54 155.54 155.54 155.54 0.0K
13:49 155.54 155.54 155.54 155.54 0.0K
13:50 155.54 155.54 155.54 155.54 0.2K
13:51 155.54 155.54 155.54 155.54 0.1K
13:52 155.54 155.54 155.54 155.54 0.0K
13:53 155.54 155.54 155.54 155.54 0.1K
13:54 155.54 155.54 155.54 155.54 0.1K
13:55 155.54 155.54 155.54 155.54 0.0K
13:56 155.54 155.54 155.54 155.54 0.0K
13:57 155.54 155.54 155.54 155.54 0.0K
13:58 155.54 155.54 155.44 155.44 0.5K
13:59 155.44 155.44 155.44 155.44 0.8K
14:00 155.44 155.44 155.44 155.44 0.1K
14:01 155.44 155.44 155.44 155.44 0.0K
14:02 155.44 155.44 155.44 155.44 0.0K
14:03 155.64 155.64 155.64 155.64 0.5K
14:04 155.64 155.66 155.64 155.66 0.3K
14:05 155.66 155.66 155.66 155.66 0.0K
14:06 155.66 156.20 155.66 156.20 1.5K
14:07 156.20 156.25 156.20 156.25 0.2K
14:08 156.25 156.25 156.25 156.25 0.0K
14:09 156.25 156.25 156.25 156.25 0.0K
14:10 156.25 156.55 156.25 156.55 0.5K
14:11 156.55 156.55 156.55 156.55 0.0K
14:12 156.55 156.55 156.55 156.55 0.1K
14:13 156.55 156.55 156.55 156.55 0.0K
14:14 156.55 156.55 156.55 156.55 0.0K
14:15 156.55 156.55 156.55 156.55 0.0K
14:16 156.55 156.55 156.55 156.55 0.0K
14:17 156.55 156.55 156.32 156.32 0.3K
14:18 156.32 156.32 156.32 156.32 0.0K
14:19 156.32 156.32 156.32 156.32 0.0K
14:20 156.32 156.32 156.32 156.32 0.0K
14:21 156.32 156.32 156.28 156.28 0.2K
14:22 156.28 156.28 156.28 156.28 0.1K
14:23 156.28 156.28 156.28 156.28 0.0K
14:24 156.28 156.28 156.28 156.28 0.0K
14:25 156.28 156.28 156.28 156.28 0.2K
14:26 156.28 156.28 156.28 156.28 0.0K
14:27 156.28 156.28 156.09 156.24 1.4K
14:28 156.24 156.54 156.24 156.54 2.0K
14:29 156.54 156.54 156.54 156.54 0.1K
14:30 156.54 156.54 156.54 156.54 0.1K
14:31 156.54 156.54 156.54 156.54 0.2K
14:32 156.54 156.54 156.54 156.54 0.1K
14:33 156.54 156.64 156.54 156.64 0.3K
14:34 156.64 156.64 156.64 156.64 0.0K
14:35 156.64 156.64 156.64 156.64 0.0K
14:36 156.64 156.64 156.64 156.64 0.0K
14:37 156.64 156.64 156.64 156.64 0.0K
14:38 156.64 156.64 156.64 156.64 0.0K
14:39 156.64 156.64 156.64 156.64 0.1K
14:40 156.64 156.64 156.64 156.64 0.0K
14:41 156.64 156.64 156.64 156.64 0.0K
14:42 156.64 156.64 156.64 156.64 0.3K
14:43 156.64 156.64 156.64 156.64 0.0K
14:44 156.64 156.72 156.64 156.72 0.7K
14:45 156.72 156.72 156.72 156.72 0.1K
14:46 156.72 156.92 156.72 156.92 0.2K
14:47 156.92 156.97 156.81 156.85 1.9K
14:48 156.85 156.85 156.85 156.85 0.8K
14:49 156.85 156.85 156.85 156.85 0.1K
14:50 156.85 156.85 156.85 156.85 0.0K
14:51 156.85 156.85 156.85 156.85 0.0K
14:52 156.85 156.85 156.85 156.85 0.3K
14:53 156.85 156.93 156.85 156.93 0.6K
14:54 156.93 156.93 156.93 156.93 0.0K
14:55 156.93 156.93 156.93 156.93 0.1K
14:56 156.93 156.93 156.93 156.93 0.0K
14:57 156.93 157.07 156.93 157.07 0.3K
14:58 157.07 157.07 157.00 157.00 0.7K
14:59 157.00 157.00 157.00 157.00 0.4K
15:00 157.00 157.00 157.00 157.00 0.1K
15:01 157.00 157.00 157.00 157.00 0.0K
15:02 157.17 157.17 157.17 157.17 0.5K
15:03 157.17 157.17 157.17 157.17 0.4K
15:04 157.17 157.17 157.17 157.17 0.0K
15:05 157.17 157.17 157.17 157.17 0.0K
15:06 157.17 157.17 157.17 157.17 0.0K
15:07 157.17 157.17 157.17 157.17 0.3K
15:08 157.17 157.17 157.17 157.17 0.1K
15:09 157.17 157.17 157.07 157.07 1.5K
15:10 157.18 157.18 157.18 157.18 0.4K
15:11 157.18 157.18 157.18 157.18 0.3K
15:12 157.18 157.18 157.18 157.18 0.1K
15:13 157.18 157.18 156.94 156.94 1.8K
15:14 156.94 156.94 156.94 156.94 0.2K
15:15 156.94 156.94 156.94 156.94 0.0K
15:16 156.94 156.94 156.94 156.94 0.1K
15:17 156.91 156.91 156.91 156.91 0.8K
15:18 156.91 156.91 156.91 156.91 0.1K
15:19 156.91 156.99 156.91 156.99 0.3K
15:20 156.99 156.99 156.99 156.99 0.0K
15:21 156.99 156.99 156.99 156.99 0.6K
15:22 156.99 157.11 156.99 157.11 0.2K
15:23 157.20 157.20 157.20 157.20 0.3K
15:24 157.20 157.20 157.20 157.20 0.0K
15:25 157.20 157.20 157.20 157.20 0.1K
15:26 157.20 157.20 157.20 157.20 0.1K
15:27 157.20 157.30 157.20 157.30 0.4K
15:28 157.30 157.30 157.30 157.30 0.1K
15:29 157.30 157.33 157.30 157.33 0.5K
15:30 157.33 157.33 157.33 157.33 0.4K
15:31 157.33 157.33 157.33 157.33 0.9K
15:32 157.33 157.59 157.33 157.59 2.5K
15:33 157.59 157.59 157.59 157.59 0.2K
15:34 157.68 157.68 157.68 157.68 0.2K
15:35 157.68 157.68 157.68 157.68 0.2K
15:36 157.68 157.68 157.68 157.68 0.0K
15:37 157.49 157.49 157.49 157.49 2.4K
15:38 157.49 157.49 157.49 157.49 0.2K
15:39 157.49 157.49 157.49 157.49 0.1K
15:40 157.49 157.83 157.49 157.82 0.5K
15:41 157.82 157.82 157.67 157.67 0.4K
15:42 157.67 157.67 157.67 157.67 0.1K
15:43 157.67 157.67 157.67 157.67 0.1K
15:44 157.67 157.67 157.67 157.67 0.1K
15:45 157.67 157.67 157.67 157.67 0.0K
15:46 157.67 157.67 157.67 157.67 0.5K
15:47 157.67 157.67 157.67 157.67 0.4K
15:48 157.67 157.67 157.67 157.67 0.2K
15:49 157.67 157.74 157.67 157.71 1.2K
15:50 157.74 157.74 157.74 157.74 2.8K
15:51 157.74 157.74 157.74 157.74 1.7K
15:52 157.74 157.74 157.18 157.18 0.5K
15:53 157.10 157.10 157.10 157.10 1.2K
15:54 157.10 157.10 157.08 157.08 0.6K
15:55 157.08 157.08 157.06 157.06 0.7K
15:56 157.41 157.41 157.09 157.09 2.5K
15:57 157.26 157.26 157.01 157.12 4.5K
15:58 157.12 157.21 157.12 157.21 1.3K
15:59 157.19 157.21 157.19 157.21 2.1K
16:00 157.04 157.04 156.71 156.88 61.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles