Balchem (BCPC)

BCPC
🏛️ Estados Unidos →
145.19
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 165.24 166.55 165.24 165.43 1.9K
09:32 165.43 165.43 165.43 165.43 0.0K
09:33 165.43 165.43 165.43 165.43 0.0K
09:34 166.50 166.50 165.07 165.07 3.0K
09:35 165.07 165.07 165.07 165.07 0.0K
09:36 165.07 165.07 165.07 165.07 0.1K
09:37 165.07 165.07 165.07 165.07 0.0K
09:38 165.07 165.07 165.07 165.07 0.0K
09:39 165.07 165.07 165.07 165.07 0.0K
09:40 165.07 165.07 165.07 165.07 0.5K
09:41 165.07 165.07 165.07 165.07 0.2K
09:42 165.07 165.07 165.07 165.07 0.0K
09:43 165.07 165.07 165.07 165.07 0.1K
09:44 165.07 165.07 165.07 165.07 0.0K
09:45 165.07 165.07 165.07 165.07 0.0K
09:46 165.07 165.07 165.07 165.07 0.0K
09:47 165.07 165.07 165.07 165.07 0.0K
09:48 165.07 165.07 165.07 165.07 0.0K
09:49 165.07 165.07 165.07 165.07 0.1K
09:50 165.07 165.07 165.07 165.07 0.4K
09:51 165.07 165.07 165.07 165.07 0.0K
09:52 165.07 165.07 165.07 165.07 0.0K
09:53 165.07 165.07 165.07 165.07 0.3K
09:54 165.07 165.07 165.07 165.07 0.1K
09:55 165.07 165.07 165.07 165.07 0.0K
09:56 165.07 165.07 165.07 165.07 0.0K
09:57 165.07 165.07 165.07 165.07 0.0K
09:58 165.07 165.07 165.07 165.07 0.0K
09:59 165.07 165.07 165.07 165.07 0.1K
10:00 165.07 165.07 165.07 165.07 0.0K
10:01 165.07 165.07 165.07 165.07 0.0K
10:02 165.07 165.07 165.07 165.07 0.0K
10:03 165.60 165.60 165.60 165.60 0.4K
10:04 165.60 165.60 165.60 165.60 0.0K
10:05 165.60 165.60 165.60 165.60 0.0K
10:06 165.60 165.60 165.60 165.60 0.0K
10:07 165.60 165.60 165.60 165.60 0.0K
10:08 165.60 165.60 165.60 165.60 0.0K
10:09 165.60 165.60 165.60 165.60 0.0K
10:10 165.60 165.60 165.60 165.60 0.0K
10:11 165.60 165.60 165.60 165.60 0.0K
10:12 165.60 165.60 165.60 165.60 0.2K
10:13 165.60 165.60 165.60 165.60 0.0K
10:14 165.60 165.60 165.60 165.60 0.0K
10:15 165.60 165.60 165.60 165.60 0.0K
10:16 165.60 165.60 165.60 165.60 0.0K
10:17 165.60 165.60 165.60 165.60 0.0K
10:18 165.60 165.60 165.60 165.60 0.1K
10:19 165.60 165.60 165.60 165.60 0.0K
10:20 165.60 165.60 165.60 165.60 0.0K
10:21 165.60 165.60 165.60 165.60 0.0K
10:22 165.04 166.32 165.04 165.60 1.7K
10:23 165.60 165.60 165.60 165.60 0.2K
10:24 165.60 165.60 165.60 165.60 0.4K
10:25 165.60 165.60 165.60 165.60 0.0K
10:26 165.60 165.60 165.60 165.60 0.1K
10:27 166.05 166.05 166.05 166.05 0.2K
10:28 166.05 166.05 166.05 166.05 0.0K
10:29 166.05 166.05 166.05 166.05 0.2K
10:30 166.05 166.05 166.05 166.05 0.2K
10:31 166.50 166.50 166.47 166.47 0.6K
10:32 166.47 166.47 166.47 166.47 0.2K
10:33 166.47 166.47 166.47 166.47 0.1K
10:34 166.47 166.50 166.47 166.50 0.3K
10:35 166.50 166.50 166.50 166.50 0.0K
10:36 166.50 166.50 166.50 166.50 0.3K
10:37 166.50 166.50 166.50 166.50 0.0K
10:38 166.50 166.50 166.50 166.50 0.0K
10:39 166.50 166.50 166.50 166.50 0.0K
10:40 166.50 166.50 166.50 166.50 0.2K
10:41 166.50 166.50 166.50 166.50 0.0K
10:42 166.30 166.32 166.16 166.16 17.6K
10:43 166.16 166.16 166.16 166.16 0.1K
10:44 166.16 166.16 166.16 166.16 0.1K
10:45 166.16 166.30 166.16 166.30 0.8K
10:46 166.30 166.30 166.30 166.30 0.0K
10:47 166.30 166.30 166.30 166.30 0.1K
10:48 166.30 166.30 166.30 166.30 0.0K
10:49 166.30 166.30 166.30 166.30 0.0K
10:50 166.30 166.30 166.30 166.30 0.0K
10:51 166.30 166.30 166.28 166.28 0.6K
10:52 166.28 166.28 166.28 166.28 0.0K
10:53 166.28 166.28 166.28 166.28 0.1K
10:54 166.28 166.28 166.28 166.28 0.1K
10:55 166.28 166.28 166.28 166.28 0.1K
10:56 166.28 166.28 166.28 166.28 0.0K
10:57 166.56 166.56 166.56 166.56 0.3K
10:58 166.56 166.56 166.56 166.56 0.1K
10:59 166.56 166.56 166.56 166.56 0.0K
11:00 166.56 166.56 166.56 166.56 0.1K
11:01 166.56 166.56 166.56 166.56 0.0K
11:02 166.56 166.56 166.56 166.56 0.0K
11:03 166.56 166.56 166.56 166.56 0.0K
11:04 166.56 166.56 166.56 166.56 0.0K
11:05 166.56 166.56 166.56 166.56 0.1K
11:06 166.56 166.56 166.56 166.56 0.2K
11:07 166.72 166.72 166.72 166.72 0.3K
11:08 166.98 166.98 166.98 166.98 0.1K
11:09 167.40 167.40 166.75 166.77 6.9K
11:10 166.77 166.77 166.77 166.77 0.0K
11:11 166.77 166.77 166.77 166.77 0.2K
11:12 166.77 166.77 166.77 166.77 0.0K
11:13 166.79 166.79 166.79 166.79 0.4K
11:14 166.74 166.74 166.74 166.74 1.1K
11:15 166.74 166.74 166.74 166.74 0.0K
11:16 166.74 166.74 166.74 166.74 0.1K
11:17 166.74 166.74 166.74 166.74 0.2K
11:18 166.74 166.74 166.74 166.74 0.0K
11:19 166.74 166.74 166.74 166.74 0.1K
11:20 166.74 166.74 166.53 166.53 0.3K
11:21 166.53 166.53 166.53 166.53 0.2K
11:22 166.53 166.53 166.53 166.53 0.0K
11:23 166.53 166.53 166.53 166.53 1.3K
11:24 166.53 166.53 166.53 166.53 0.4K
11:25 166.53 166.53 165.71 165.71 1.6K
11:26 165.71 165.71 165.69 165.69 0.2K
11:27 165.69 165.69 165.69 165.69 0.0K
11:28 165.69 165.69 165.69 165.69 0.0K
11:29 165.69 165.69 165.69 165.69 0.1K
11:30 165.69 165.69 165.69 165.69 0.0K
11:31 165.69 165.69 165.69 165.69 0.0K
11:32 165.69 165.69 165.69 165.69 0.2K
11:33 165.69 165.69 165.69 165.69 0.0K
11:34 165.69 165.69 165.69 165.69 0.2K
11:35 165.69 165.69 165.69 165.69 0.1K
11:36 165.69 165.69 165.69 165.69 0.0K
11:37 165.69 165.69 165.69 165.69 0.0K
11:38 165.69 165.69 165.69 165.69 0.0K
11:39 165.69 165.69 165.69 165.69 0.0K
11:40 165.69 165.81 165.69 165.81 0.2K
11:41 165.81 165.81 165.81 165.81 0.0K
11:42 165.81 165.81 165.81 165.81 0.2K
11:43 165.81 165.81 165.81 165.81 0.0K
11:44 165.81 165.81 165.81 165.81 0.0K
11:45 165.81 165.81 165.81 165.81 0.0K
11:46 165.73 165.73 165.73 165.73 0.2K
11:47 165.73 165.73 165.73 165.73 0.0K
11:48 165.73 165.73 165.73 165.73 0.2K
11:49 165.73 165.73 165.73 165.73 0.0K
11:50 165.73 166.13 165.73 166.13 0.2K
11:51 166.13 166.13 166.13 166.13 0.0K
11:52 166.13 166.13 165.41 165.52 3.1K
11:53 165.52 165.52 165.52 165.52 0.5K
11:54 165.52 165.52 165.52 165.52 0.0K
11:55 165.52 165.52 165.52 165.52 0.1K
11:56 165.52 165.52 165.52 165.52 0.1K
11:57 165.52 165.52 165.52 165.52 0.3K
11:58 165.52 165.52 165.52 165.52 0.0K
11:59 165.52 165.52 165.52 165.52 0.1K
12:00 165.52 165.52 165.52 165.52 0.0K
12:01 165.52 165.52 165.52 165.52 0.1K
12:02 165.52 165.52 165.52 165.52 0.1K
12:03 165.52 165.52 165.52 165.52 0.0K
12:04 165.52 165.52 165.52 165.52 0.0K
12:05 165.52 165.80 165.52 165.80 0.3K
12:06 165.80 165.82 165.80 165.82 0.6K
12:07 165.82 165.82 165.82 165.82 0.0K
12:08 165.82 165.82 165.82 165.82 0.0K
12:09 165.82 165.82 165.82 165.82 0.1K
12:10 165.82 165.82 165.82 165.82 0.0K
12:11 165.82 165.82 165.82 165.82 0.0K
12:12 165.82 165.82 165.82 165.82 0.1K
12:13 165.82 165.82 165.82 165.82 0.0K
12:14 165.82 165.82 165.82 165.82 0.0K
12:15 165.82 165.82 165.82 165.82 0.0K
12:16 165.82 165.82 165.82 165.82 0.0K
12:17 165.82 165.82 165.82 165.82 0.0K
12:18 165.82 166.05 165.82 166.05 0.4K
12:19 166.05 166.05 166.05 166.05 0.1K
12:20 166.05 166.05 166.05 166.05 0.1K
12:21 166.05 166.52 166.05 166.52 2.5K
12:22 166.37 166.37 166.37 166.37 0.5K
12:23 166.37 166.37 166.27 166.27 1.5K
12:24 166.27 166.27 166.27 166.27 0.0K
12:25 166.27 166.27 166.27 166.27 0.0K
12:26 166.27 166.27 166.27 166.27 0.0K
12:27 166.27 166.27 166.27 166.27 0.0K
12:28 166.27 166.27 166.27 166.27 0.0K
12:29 166.27 166.27 166.27 166.27 0.0K
12:30 166.27 166.27 166.27 166.27 0.0K
12:31 166.12 166.12 166.12 166.12 0.4K
12:32 166.14 166.14 166.09 166.09 1.0K
12:33 166.09 166.09 166.09 166.09 0.1K
12:34 166.09 166.09 166.09 166.09 0.1K
12:35 166.09 166.09 166.09 166.09 0.0K
12:36 166.09 166.09 166.09 166.09 0.0K
12:37 166.09 166.09 166.09 166.09 0.0K
12:38 166.09 166.09 166.09 166.09 0.1K
12:39 166.09 166.09 166.09 166.09 0.0K
12:40 166.09 166.09 165.76 165.76 0.7K
12:41 165.51 165.51 165.41 165.41 0.9K
12:42 165.41 165.41 165.41 165.41 0.0K
12:43 165.41 165.41 165.41 165.41 0.0K
12:44 165.41 165.41 165.37 165.37 0.4K
12:45 165.37 165.37 165.37 165.37 0.1K
12:46 165.37 165.37 165.37 165.37 0.2K
12:47 165.37 165.37 165.37 165.37 0.0K
12:48 165.51 165.51 165.51 165.51 0.6K
12:49 165.51 165.51 165.39 165.39 0.3K
12:50 165.39 165.39 165.35 165.35 1.5K
12:51 165.16 165.16 165.16 165.16 0.3K
12:52 165.16 165.16 165.16 165.16 0.0K
12:53 165.16 165.16 165.16 165.16 0.0K
12:54 165.16 165.22 165.16 165.22 0.7K
12:55 165.22 165.25 165.22 165.25 0.4K
12:56 165.25 165.25 165.04 165.04 0.1K
12:57 165.04 165.04 165.04 165.04 0.0K
12:58 165.04 165.04 165.04 165.04 0.0K
12:59 165.04 165.04 165.04 165.04 0.0K
13:00 165.04 165.04 165.04 165.04 0.0K
13:01 165.04 165.04 165.04 165.04 0.1K
13:02 165.04 165.04 165.04 165.04 0.0K
13:03 165.04 165.04 165.04 165.04 0.0K
13:04 165.04 165.04 165.04 165.04 0.0K
13:05 165.04 165.04 165.04 165.04 0.0K
13:06 165.04 165.04 165.04 165.04 0.1K
13:07 165.04 165.04 165.04 165.04 0.0K
13:08 165.04 165.04 165.04 165.04 0.0K
13:09 165.04 165.04 165.04 165.04 0.0K
13:10 165.02 165.02 165.02 165.02 1.0K
13:11 165.02 165.02 165.02 165.02 0.0K
13:12 165.02 165.02 165.02 165.02 0.0K
13:13 165.02 165.02 165.02 165.02 0.0K
13:14 165.02 165.02 165.02 165.02 0.0K
13:15 164.93 164.93 164.93 164.93 0.3K
13:16 164.93 164.93 164.93 164.93 0.1K
13:17 164.93 164.93 164.93 164.93 2.7K
13:18 164.93 164.93 164.93 164.93 0.0K
13:19 164.93 164.93 164.93 164.93 0.4K
13:20 164.93 164.93 164.93 164.93 0.0K
13:21 164.93 164.93 164.93 164.93 0.0K
13:22 164.93 164.93 164.93 164.93 0.0K
13:23 164.93 164.93 164.93 164.93 0.0K
13:24 165.29 165.29 165.29 165.29 0.5K
13:25 165.29 165.29 165.29 165.29 0.0K
13:26 165.29 165.29 165.29 165.29 0.0K
13:27 165.29 165.29 165.29 165.29 0.2K
13:28 165.29 165.29 165.29 165.29 0.0K
13:29 165.29 165.29 165.29 165.29 0.0K
13:30 165.29 165.29 165.29 165.29 0.0K
13:31 165.29 165.29 165.29 165.29 0.0K
13:32 165.29 165.61 165.29 165.61 0.6K
13:33 165.61 165.61 165.61 165.61 0.1K
13:34 165.61 165.61 165.61 165.61 0.0K
13:35 165.61 165.61 165.61 165.61 0.0K
13:36 165.61 165.61 165.61 165.61 0.0K
13:37 165.61 165.61 165.61 165.61 0.0K
13:38 165.61 165.61 165.61 165.61 0.0K
13:39 165.61 165.61 165.61 165.61 0.1K
13:40 165.61 165.61 165.61 165.61 0.1K
13:41 165.61 165.61 165.61 165.61 0.0K
13:42 165.61 166.32 165.61 166.32 0.1K
13:43 165.27 165.27 165.27 165.27 0.2K
13:44 165.27 165.27 165.27 165.27 0.0K
13:45 165.27 165.61 165.27 165.61 0.1K
13:46 165.61 165.61 165.61 165.61 0.1K
13:47 165.61 165.61 165.61 165.61 0.0K
13:48 165.61 165.61 165.61 165.61 0.0K
13:49 165.61 165.61 165.50 165.50 0.7K
13:50 165.50 165.50 165.50 165.50 0.0K
13:51 165.50 165.50 165.50 165.50 0.1K
13:52 165.50 165.50 165.50 165.50 0.0K
13:53 165.50 165.50 165.40 165.40 1.5K
13:54 165.21 165.35 165.21 165.35 1.1K
13:55 165.35 165.35 165.35 165.35 0.0K
13:56 165.35 165.35 165.35 165.35 0.0K
13:57 165.35 165.35 165.35 165.35 0.0K
13:58 165.35 165.35 165.35 165.35 0.0K
13:59 165.35 165.35 165.35 165.35 0.0K
14:00 165.35 165.35 165.35 165.35 0.0K
14:01 165.35 165.35 165.35 165.35 0.1K
14:02 165.35 165.35 165.35 165.35 0.0K
14:03 165.35 165.35 165.35 165.35 0.1K
14:04 165.35 165.35 165.35 165.35 0.2K
14:05 165.35 165.40 165.35 165.40 0.2K
14:06 165.40 165.40 165.40 165.40 0.0K
14:07 165.40 165.40 165.40 165.40 0.0K
14:08 165.40 165.40 165.40 165.40 0.0K
14:09 165.40 165.40 165.40 165.40 0.0K
14:10 165.40 165.40 165.40 165.40 0.0K
14:11 165.40 165.54 165.40 165.54 0.5K
14:12 165.54 165.54 165.54 165.54 0.2K
14:13 165.54 165.54 165.54 165.54 0.2K
14:14 165.54 165.54 165.54 165.54 0.0K
14:15 165.54 165.54 165.54 165.54 0.0K
14:16 165.54 165.57 165.54 165.57 0.5K
14:17 165.57 165.57 165.57 165.57 0.0K
14:18 165.57 165.57 165.57 165.57 0.2K
14:19 165.57 165.57 165.35 165.36 1.4K
14:20 165.36 165.36 165.36 165.36 0.1K
14:21 165.36 165.37 165.36 165.37 0.2K
14:22 165.37 165.37 165.37 165.37 0.2K
14:23 165.36 165.36 165.36 165.36 1.0K
14:24 165.35 165.35 165.35 165.35 0.5K
14:25 165.35 165.35 165.35 165.35 0.0K
14:26 165.35 165.35 165.35 165.35 0.0K
14:27 165.35 165.35 165.35 165.35 0.0K
14:28 165.35 165.35 165.35 165.35 0.0K
14:29 165.35 165.35 165.35 165.35 0.1K
14:30 165.37 165.37 165.37 165.37 0.4K
14:31 165.37 165.37 165.34 165.34 0.9K
14:32 165.34 165.34 165.34 165.34 0.0K
14:33 165.34 165.34 165.34 165.34 0.0K
14:34 165.34 165.34 165.34 165.34 0.1K
14:35 165.34 165.34 165.34 165.34 0.0K
14:36 165.34 165.34 165.34 165.34 0.0K
14:37 165.34 165.34 165.34 165.34 0.0K
14:38 165.34 165.34 165.24 165.24 0.4K
14:39 165.24 165.27 165.24 165.24 1.7K
14:40 165.24 165.24 165.24 165.24 0.1K
14:41 165.24 165.24 165.24 165.24 0.1K
14:42 165.24 165.24 165.24 165.24 0.0K
14:43 165.24 165.24 165.24 165.24 0.0K
14:44 165.24 165.24 165.24 165.24 0.0K
14:45 165.24 165.24 165.24 165.24 0.1K
14:46 165.24 165.43 165.24 165.43 0.7K
14:47 165.43 165.43 165.43 165.43 0.1K
14:48 165.43 165.43 165.43 165.43 0.0K
14:49 165.43 165.43 165.43 165.43 0.1K
14:50 165.43 165.43 165.43 165.43 0.0K
14:51 165.43 165.43 165.43 165.43 0.0K
14:52 165.43 165.43 165.43 165.43 0.0K
14:53 165.43 165.43 165.43 165.43 0.1K
14:54 165.43 165.43 165.43 165.43 0.3K
14:55 165.43 165.43 165.43 165.43 0.0K
14:56 165.43 165.90 165.43 165.90 0.5K
14:57 165.90 165.90 165.90 165.90 0.1K
14:58 165.90 165.90 165.90 165.90 0.0K
14:59 165.90 165.90 165.90 165.90 0.1K
15:00 165.90 165.90 165.90 165.90 0.0K
15:01 165.90 165.90 165.86 165.86 0.3K
15:02 165.86 165.86 165.86 165.86 0.1K
15:03 165.86 166.18 165.86 166.18 0.3K
15:04 166.18 166.18 165.82 165.82 9.6K
15:05 165.67 165.67 165.47 165.47 3.6K
15:06 165.47 165.47 165.47 165.47 0.0K
15:07 165.47 165.47 165.47 165.47 0.0K
15:08 165.47 165.47 165.47 165.47 0.1K
15:09 165.47 165.47 165.47 165.47 0.3K
15:10 165.47 165.47 165.47 165.47 0.0K
15:11 165.47 165.47 165.47 165.47 0.0K
15:12 165.47 165.47 165.47 165.47 0.3K
15:13 165.47 165.47 165.47 165.47 0.0K
15:14 165.47 165.80 165.47 165.80 0.4K
15:15 165.80 165.80 165.80 165.80 0.3K
15:16 165.80 165.80 165.80 165.80 0.0K
15:17 165.80 165.80 165.80 165.80 0.3K
15:18 165.80 165.80 165.80 165.80 0.1K
15:19 165.80 165.80 165.80 165.80 0.1K
15:20 165.80 165.80 165.80 165.80 0.0K
15:21 165.80 165.80 165.70 165.70 1.0K
15:22 165.70 165.70 165.70 165.70 0.6K
15:23 165.70 165.70 165.70 165.70 0.1K
15:24 165.70 165.70 165.70 165.70 0.0K
15:25 165.70 165.70 165.70 165.70 0.0K
15:26 165.70 165.70 165.70 165.70 0.1K
15:27 165.70 165.70 165.70 165.70 0.2K
15:28 165.70 165.70 165.70 165.70 0.0K
15:29 165.70 165.70 165.70 165.70 0.0K
15:30 165.70 165.70 165.70 165.70 0.1K
15:31 165.70 165.70 165.70 165.70 0.1K
15:32 165.70 165.70 165.70 165.70 0.4K
15:33 165.70 165.70 165.70 165.70 0.2K
15:34 166.17 166.33 166.17 166.25 2.8K
15:35 166.22 166.22 166.22 166.22 0.3K
15:36 166.22 166.22 166.22 166.22 0.2K
15:37 166.22 166.22 166.22 166.22 0.1K
15:38 166.22 166.22 166.22 166.22 0.2K
15:39 166.22 166.22 166.22 166.22 0.0K
15:40 166.22 166.22 166.22 166.22 0.3K
15:41 166.22 166.22 166.22 166.22 0.0K
15:42 166.22 166.22 166.22 166.22 0.3K
15:43 166.22 166.45 166.22 166.40 4.9K
15:44 166.40 166.40 166.34 166.34 0.7K
15:45 166.34 166.34 166.34 166.34 0.0K
15:46 166.34 166.34 166.34 166.34 0.0K
15:47 166.34 166.34 166.34 166.34 0.3K
15:48 166.34 166.34 166.20 166.20 3.2K
15:49 166.20 166.20 166.20 166.20 0.2K
15:50 166.20 166.20 166.20 166.20 1.6K
15:51 166.20 166.20 165.72 165.72 1.6K
15:52 165.59 165.59 165.31 165.31 2.6K
15:53 165.31 165.43 165.31 165.43 1.8K
15:54 165.43 165.43 165.42 165.42 1.4K
15:55 165.42 165.42 165.42 165.42 2.9K
15:56 165.31 165.31 165.25 165.25 4.9K
15:57 165.25 165.35 165.25 165.35 5.9K
15:58 165.29 165.42 165.29 165.42 2.7K
15:59 165.40 165.40 165.10 165.10 10.7K
16:00 165.10 165.21 164.85 164.94 63.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles