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
09:31 169.16 169.16 168.78 169.16 3.0K
09:32 169.16 169.16 169.16 169.16 0.0K
09:33 169.16 169.16 169.16 169.16 0.0K
09:34 169.16 169.16 169.16 169.16 0.0K
09:35 169.16 169.16 169.16 169.16 0.0K
09:36 169.16 169.16 169.16 169.16 0.0K
09:37 169.16 169.16 169.16 169.16 0.0K
09:38 169.16 169.16 169.16 169.16 0.0K
09:39 169.16 169.16 169.16 169.16 0.0K
09:40 169.16 169.16 169.16 169.16 0.0K
09:41 169.16 169.16 169.16 169.16 0.0K
09:42 169.16 169.16 169.16 169.16 0.0K
09:43 169.16 169.16 169.16 169.16 0.1K
09:44 169.16 169.16 169.16 169.16 0.0K
09:45 169.16 169.16 169.16 169.16 0.0K
09:46 169.16 169.16 169.16 169.16 0.0K
09:47 169.16 169.16 168.47 168.47 0.1K
09:48 168.47 168.47 168.47 168.47 0.7K
09:49 168.47 168.47 168.47 168.47 0.0K
09:50 168.47 168.47 168.03 168.03 0.4K
09:51 168.03 168.08 168.03 168.08 0.6K
09:52 168.08 168.08 168.08 168.08 0.3K
09:53 168.29 168.29 168.07 168.07 1.6K
09:54 168.43 168.43 168.43 168.43 2.4K
09:55 168.43 168.43 168.43 168.43 0.0K
09:56 168.43 168.43 168.43 168.43 0.0K
09:57 168.43 168.43 168.43 168.43 0.0K
09:58 168.43 168.43 168.43 168.43 0.0K
09:59 168.43 168.43 168.43 168.43 0.0K
10:00 168.43 168.43 168.43 168.43 0.2K
10:01 168.43 168.43 167.67 167.67 0.4K
10:02 167.67 167.67 167.67 167.67 0.0K
10:03 167.67 167.67 166.98 166.98 0.3K
10:04 167.19 167.19 167.19 167.19 0.1K
10:05 167.19 167.19 167.19 167.19 0.2K
10:06 167.19 167.19 167.19 167.19 0.0K
10:07 167.19 167.19 167.19 167.19 0.1K
10:08 167.19 167.19 167.19 167.19 0.0K
10:09 167.19 167.19 167.19 167.19 0.0K
10:10 167.19 167.19 167.19 167.19 0.1K
10:11 167.19 167.19 167.19 167.19 0.0K
10:12 167.19 167.19 167.19 167.19 0.0K
10:13 167.19 167.19 167.19 167.19 0.0K
10:14 167.19 167.19 167.19 167.19 0.1K
10:15 167.19 167.19 167.19 167.19 0.0K
10:16 167.39 167.39 167.39 167.39 0.2K
10:17 167.39 167.39 167.39 167.39 0.0K
10:18 167.39 167.39 166.93 166.93 0.9K
10:19 166.93 166.93 166.93 166.93 0.0K
10:20 166.93 167.02 166.93 167.02 0.6K
10:21 167.02 167.02 167.02 167.02 0.0K
10:22 167.02 167.02 167.02 167.02 0.2K
10:23 167.45 167.45 167.45 167.45 0.3K
10:24 167.45 167.45 167.45 167.45 0.0K
10:25 167.45 167.51 167.45 167.51 0.2K
10:26 167.51 167.81 167.51 167.81 0.2K
10:27 167.81 167.81 167.81 167.81 0.0K
10:28 167.81 167.81 167.73 167.73 0.1K
10:29 167.73 167.73 167.73 167.73 0.1K
10:30 167.73 167.73 167.73 167.73 0.0K
10:31 167.73 167.73 167.73 167.73 0.0K
10:32 167.73 167.73 167.73 167.73 0.1K
10:33 167.73 167.73 167.70 167.70 0.1K
10:34 167.70 167.70 167.70 167.70 0.0K
10:35 167.70 167.70 167.70 167.70 0.0K
10:36 167.27 167.27 167.27 167.27 0.3K
10:37 167.27 167.27 166.89 166.89 1.2K
10:38 166.89 166.89 166.89 166.89 0.3K
10:39 166.89 166.89 166.89 166.89 0.0K
10:40 166.89 166.89 166.84 166.84 0.3K
10:41 166.84 166.84 166.84 166.84 0.0K
10:42 166.79 166.79 166.79 166.79 0.5K
10:43 166.79 166.79 166.79 166.79 0.0K
10:44 166.79 166.79 166.28 166.28 0.3K
10:45 166.28 166.28 166.28 166.28 0.1K
10:46 166.28 166.28 166.28 166.28 0.0K
10:47 166.28 166.28 166.28 166.28 0.0K
10:48 166.28 166.85 166.28 166.85 0.2K
10:49 166.85 166.85 166.85 166.85 0.0K
10:50 166.85 166.85 166.85 166.85 0.3K
10:51 166.85 166.85 166.85 166.85 0.0K
10:52 166.85 166.85 166.85 166.85 0.0K
10:53 166.85 166.85 166.85 166.85 0.0K
10:54 166.85 166.85 166.85 166.85 0.1K
10:55 166.85 166.85 166.85 166.85 0.0K
10:56 166.85 166.85 166.85 166.85 0.0K
10:57 167.25 167.25 167.25 167.25 0.2K
10:58 167.25 167.25 167.25 167.25 0.0K
10:59 167.25 167.25 167.25 167.25 0.0K
11:00 167.25 167.25 167.01 167.01 0.4K
11:01 167.01 167.28 167.01 167.28 0.4K
11:02 167.01 167.01 167.01 167.01 0.6K
11:03 167.01 167.01 167.01 167.01 0.0K
11:04 167.01 167.01 167.01 167.01 0.1K
11:05 167.01 167.01 167.01 167.01 0.0K
11:06 167.01 167.01 167.01 167.01 0.0K
11:07 167.01 167.01 167.01 167.01 0.0K
11:08 167.01 167.01 167.01 167.01 0.4K
11:09 167.01 167.01 166.85 166.85 3.8K
11:10 166.86 166.86 166.86 166.86 0.2K
11:11 166.86 166.86 166.86 166.86 0.0K
11:12 166.86 166.86 166.86 166.86 0.1K
11:13 166.86 166.86 166.86 166.86 0.0K
11:14 166.86 166.86 166.86 166.86 0.1K
11:15 166.86 166.86 166.86 166.86 0.1K
11:16 166.86 166.86 166.86 166.86 0.0K
11:17 166.86 166.86 166.86 166.86 0.0K
11:18 166.86 166.86 166.86 166.86 0.0K
11:19 166.86 166.86 166.86 166.86 0.0K
11:20 166.86 167.05 166.86 167.05 0.8K
11:21 167.05 167.05 167.05 167.05 0.1K
11:22 167.05 167.05 167.05 167.05 0.1K
11:23 167.05 167.05 167.05 167.05 0.0K
11:24 167.05 167.05 166.94 166.94 0.9K
11:25 166.94 166.94 166.94 166.94 0.0K
11:26 166.94 166.94 166.94 166.94 0.0K
11:27 166.94 166.94 166.94 166.94 0.5K
11:28 166.43 166.43 166.39 166.39 0.2K
11:29 166.39 166.39 166.39 166.39 0.0K
11:30 166.39 166.39 166.39 166.39 0.0K
11:31 166.39 166.39 166.39 166.39 0.0K
11:32 166.39 166.39 166.39 166.39 0.0K
11:33 166.60 166.60 166.60 166.60 0.1K
11:34 166.60 166.60 166.60 166.60 0.0K
11:35 166.60 166.60 166.60 166.60 0.0K
11:36 166.60 166.60 166.60 166.60 0.0K
11:37 166.60 166.60 166.60 166.60 0.0K
11:38 166.60 166.60 166.60 166.60 0.1K
11:39 166.60 166.60 166.60 166.60 0.0K
11:40 166.60 166.60 166.60 166.60 0.1K
11:41 166.60 166.60 166.60 166.60 0.1K
11:42 166.60 166.60 166.60 166.60 0.0K
11:43 166.60 166.60 166.60 166.60 0.3K
11:44 166.60 166.60 166.60 166.60 0.1K
11:45 166.60 166.60 166.60 166.60 0.0K
11:46 166.60 166.60 166.60 166.60 0.0K
11:47 166.60 166.60 166.60 166.60 0.0K
11:48 166.60 166.60 166.60 166.60 0.0K
11:49 166.60 166.60 166.60 166.60 0.0K
11:50 166.60 166.60 166.60 166.60 0.1K
11:51 166.60 166.60 166.56 166.56 0.1K
11:52 166.56 166.56 166.56 166.56 0.0K
11:53 166.56 166.56 166.56 166.56 0.1K
11:54 166.56 166.56 166.56 166.56 0.1K
11:55 166.56 166.56 166.56 166.56 0.0K
11:56 166.56 166.56 166.56 166.56 0.0K
11:57 166.56 166.56 166.56 166.56 0.0K
11:58 166.56 166.56 166.56 166.56 0.0K
11:59 166.56 166.56 166.56 166.56 0.2K
12:00 166.56 166.56 166.56 166.56 0.0K
12:01 166.56 166.56 166.56 166.56 0.0K
12:02 166.56 166.56 166.56 166.56 0.0K
12:03 166.56 166.56 166.56 166.56 0.1K
12:04 166.56 166.56 166.56 166.56 0.0K
12:05 166.56 166.56 166.56 166.56 0.1K
12:06 166.56 166.56 166.56 166.56 0.0K
12:07 166.56 166.56 166.56 166.56 0.1K
12:08 166.56 166.87 166.56 166.87 0.5K
12:09 166.87 166.87 166.87 166.87 0.0K
12:10 166.87 166.87 166.87 166.87 0.1K
12:11 166.87 166.87 166.87 166.87 0.0K
12:12 166.87 166.87 166.87 166.87 0.0K
12:13 166.80 166.80 166.80 166.80 1.2K
12:14 166.80 166.80 166.59 166.59 0.2K
12:15 166.59 166.59 166.59 166.59 0.0K
12:16 166.59 166.59 166.59 166.59 0.0K
12:17 166.59 166.59 166.59 166.59 0.0K
12:18 166.59 166.59 166.59 166.59 0.0K
12:19 166.59 166.59 166.59 166.59 0.0K
12:20 166.59 166.59 166.59 166.59 0.0K
12:21 166.59 166.90 166.59 166.90 1.6K
12:22 166.90 166.90 166.90 166.90 0.1K
12:23 166.90 166.90 166.90 166.90 0.0K
12:24 166.90 166.90 166.90 166.90 0.0K
12:25 166.90 166.90 166.90 166.90 0.0K
12:26 166.90 166.90 166.90 166.90 0.1K
12:27 166.90 166.90 166.90 166.90 0.1K
12:28 166.90 166.90 166.90 166.90 0.0K
12:29 166.90 166.90 166.90 166.90 0.1K
12:30 166.90 166.90 166.90 166.90 0.1K
12:31 166.90 166.90 166.90 166.90 0.0K
12:32 166.90 166.90 166.90 166.90 0.0K
12:33 166.90 166.90 166.90 166.90 0.0K
12:34 166.90 166.90 166.90 166.90 0.0K
12:35 166.90 166.90 166.90 166.90 0.1K
12:36 166.90 166.90 166.90 166.90 0.0K
12:37 166.90 166.90 166.90 166.90 0.5K
12:38 166.90 166.90 166.90 166.90 0.1K
12:39 166.90 166.90 166.90 166.90 0.0K
12:40 166.90 166.90 166.90 166.90 0.0K
12:41 166.90 166.90 166.83 166.83 1.0K
12:42 166.83 166.83 166.83 166.83 0.0K
12:43 166.83 166.83 166.83 166.83 0.2K
12:44 166.83 166.83 166.83 166.83 0.4K
12:45 166.83 166.83 166.83 166.83 0.0K
12:46 166.83 166.83 166.83 166.83 0.0K
12:47 166.83 166.83 166.83 166.83 0.0K
12:48 166.83 166.83 166.83 166.83 0.0K
12:49 166.83 167.18 166.83 167.18 0.1K
12:50 167.18 167.18 167.18 167.18 0.0K
12:51 167.18 167.18 167.18 167.18 0.0K
12:52 167.20 167.20 167.07 167.07 0.2K
12:53 167.07 167.07 167.07 167.07 0.0K
12:54 167.07 167.07 167.07 167.07 0.1K
12:55 167.07 167.07 167.07 167.07 0.0K
12:56 167.07 167.07 167.07 167.07 0.1K
12:57 167.07 167.07 167.07 167.07 0.0K
12:58 167.07 167.07 167.07 167.07 0.0K
12:59 167.07 167.07 167.07 167.07 0.0K
13:00 167.07 167.07 167.07 167.07 0.0K
13:01 167.07 167.07 167.07 167.07 0.0K
13:02 167.07 167.07 167.07 167.07 0.1K
13:03 167.14 167.31 167.14 167.31 1.0K
13:04 167.31 167.31 167.31 167.31 0.0K
13:05 167.31 167.31 167.31 167.31 0.1K
13:06 167.31 167.31 167.31 167.31 0.0K
13:07 167.31 167.31 167.12 167.12 0.7K
13:08 167.12 167.12 167.09 167.09 0.4K
13:09 167.09 167.09 167.09 167.09 0.1K
13:10 167.03 167.03 166.99 166.99 0.5K
13:11 166.99 167.16 166.99 167.16 0.4K
13:12 167.16 167.16 167.16 167.16 0.0K
13:13 167.16 167.16 167.16 167.16 0.2K
13:14 167.16 167.16 167.16 167.16 0.2K
13:15 167.16 167.16 167.16 167.16 0.2K
13:16 167.16 167.16 167.16 167.16 0.0K
13:17 167.16 167.16 167.16 167.16 0.0K
13:18 167.16 167.16 167.16 167.16 0.1K
13:19 167.16 167.33 167.16 167.33 0.1K
13:20 167.33 167.33 167.33 167.33 0.1K
13:21 167.33 167.33 167.05 167.05 0.2K
13:22 167.05 167.20 167.05 167.20 0.1K
13:23 167.20 167.20 167.20 167.20 0.0K
13:24 167.20 167.20 167.20 167.20 0.2K
13:25 167.20 167.20 167.20 167.20 0.1K
13:26 167.20 167.20 166.94 166.94 0.5K
13:27 166.94 166.94 166.94 166.94 0.0K
13:28 166.94 166.94 166.94 166.94 0.1K
13:29 166.94 166.94 166.94 166.94 0.0K
13:30 166.94 166.94 166.94 166.94 0.1K
13:31 166.94 166.94 166.94 166.94 0.0K
13:32 166.94 167.03 166.94 167.03 0.3K
13:33 167.03 167.03 167.03 167.03 0.1K
13:34 167.03 167.03 167.03 167.03 0.1K
13:35 167.03 167.03 167.03 167.03 0.0K
13:36 167.03 167.03 167.03 167.03 0.1K
13:37 167.03 167.03 167.03 167.03 0.0K
13:38 167.03 167.03 167.03 167.03 0.1K
13:39 167.03 167.03 167.03 167.03 0.0K
13:40 167.03 167.03 167.03 167.03 0.1K
13:41 167.03 167.03 167.03 167.03 0.0K
13:42 167.03 167.03 167.03 167.03 0.1K
13:43 167.03 167.03 167.03 167.03 0.1K
13:44 167.03 167.03 167.03 167.03 0.0K
13:45 167.03 167.03 167.03 167.03 0.0K
13:46 167.03 167.03 167.03 167.03 0.0K
13:47 167.03 167.03 167.03 167.03 0.0K
13:48 167.03 167.03 167.03 167.03 0.0K
13:49 167.03 167.03 166.87 166.87 0.4K
13:50 166.87 166.87 166.87 166.87 0.2K
13:51 166.87 166.87 166.87 166.87 0.0K
13:52 166.87 166.87 166.87 166.87 0.0K
13:53 166.87 167.06 166.87 167.06 0.9K
13:54 167.06 167.06 167.06 167.06 0.1K
13:55 167.06 167.06 167.06 167.06 0.0K
13:56 167.06 167.06 167.06 167.06 0.2K
13:57 167.06 167.06 167.06 167.06 0.0K
13:58 167.06 167.11 167.06 167.11 0.2K
13:59 167.11 167.11 167.11 167.11 0.0K
14:00 167.11 167.11 167.11 167.11 0.0K
14:01 167.11 167.11 167.11 167.11 0.1K
14:02 167.11 167.11 167.11 167.11 0.0K
14:03 167.11 167.11 167.11 167.11 0.0K
14:04 167.11 167.11 167.11 167.11 0.0K
14:05 167.31 167.33 167.31 167.33 0.6K
14:06 167.33 167.33 167.22 167.22 0.8K
14:07 167.22 167.22 167.22 167.22 0.0K
14:08 167.22 167.22 167.22 167.22 0.1K
14:09 167.22 167.22 167.22 167.22 0.0K
14:10 167.22 167.22 167.11 167.11 1.3K
14:11 166.94 167.05 166.94 167.05 0.2K
14:12 167.05 167.05 167.05 167.05 0.1K
14:13 167.05 167.05 167.05 167.05 0.0K
14:14 167.05 167.05 167.05 167.05 0.1K
14:15 167.05 167.05 167.05 167.05 0.0K
14:16 167.05 167.05 167.05 167.05 0.0K
14:17 167.05 167.05 167.05 167.05 0.0K
14:18 167.05 167.05 167.05 167.05 0.0K
14:19 167.05 167.05 167.05 167.05 0.1K
14:20 167.05 167.05 167.05 167.05 0.2K
14:21 167.05 167.05 167.05 167.05 0.3K
14:22 167.05 167.05 167.05 167.05 0.1K
14:23 167.05 167.05 166.61 166.61 0.4K
14:24 166.61 166.61 166.61 166.61 0.0K
14:25 166.61 166.61 166.61 166.61 0.0K
14:26 166.61 166.61 166.61 166.61 0.1K
14:27 166.61 166.61 166.61 166.61 0.0K
14:28 166.61 166.61 166.61 166.61 0.0K
14:29 166.61 166.61 166.61 166.61 0.0K
14:30 166.61 166.61 166.61 166.61 0.0K
14:31 166.61 166.61 166.61 166.61 0.0K
14:32 166.61 166.61 166.61 166.61 0.1K
14:33 166.61 166.61 166.61 166.61 0.2K
14:34 166.61 166.61 166.61 166.61 0.0K
14:35 166.61 166.61 166.61 166.61 0.5K
14:36 166.61 166.61 166.61 166.61 0.0K
14:37 166.61 166.61 166.61 166.61 0.0K
14:38 166.61 166.61 166.61 166.61 0.0K
14:39 166.61 166.61 166.61 166.61 0.1K
14:40 166.61 166.61 166.61 166.61 0.1K
14:41 166.61 166.61 166.61 166.61 0.1K
14:42 166.61 166.61 166.61 166.61 0.1K
14:43 166.61 166.61 166.61 166.61 0.1K
14:44 166.61 166.61 166.61 166.61 0.0K
14:45 166.61 166.61 166.61 166.61 0.0K
14:46 166.61 166.61 166.61 166.61 0.1K
14:47 166.61 166.61 166.61 166.61 0.0K
14:48 166.61 166.61 166.61 166.61 0.5K
14:49 166.61 166.87 166.61 166.72 0.9K
14:50 166.72 166.72 166.72 166.72 0.0K
14:51 166.72 166.72 166.72 166.72 0.0K
14:52 166.72 166.72 166.72 166.72 0.3K
14:53 166.72 166.72 166.72 166.72 0.5K
14:54 166.72 166.72 166.72 166.72 0.0K
14:55 166.72 166.72 166.35 166.35 0.1K
14:56 166.35 166.35 166.35 166.35 0.1K
14:57 166.35 166.35 166.35 166.35 0.0K
14:58 166.35 166.35 166.35 166.35 0.4K
14:59 166.35 166.35 166.35 166.35 0.4K
15:00 166.35 166.35 166.35 166.35 0.1K
15:01 166.35 166.35 166.35 166.35 0.0K
15:02 166.35 166.62 166.35 166.62 1.0K
15:03 166.62 166.62 166.62 166.62 0.0K
15:04 166.62 166.75 166.62 166.75 0.3K
15:05 166.75 166.75 166.75 166.75 0.1K
15:06 166.75 166.75 166.75 166.75 0.1K
15:07 166.75 166.75 166.75 166.75 0.1K
15:08 166.75 166.75 166.75 166.75 0.1K
15:09 166.75 166.75 166.75 166.75 0.0K
15:10 166.75 166.75 166.75 166.75 0.1K
15:11 166.75 166.75 166.75 166.75 0.1K
15:12 166.75 166.75 166.75 166.75 0.1K
15:13 166.75 166.75 166.70 166.70 1.6K
15:14 166.70 166.70 166.70 166.70 0.2K
15:15 166.70 166.70 166.70 166.70 0.2K
15:16 166.55 166.62 166.55 166.62 0.5K
15:17 166.62 166.62 166.62 166.62 0.1K
15:18 166.62 166.62 166.62 166.62 0.0K
15:19 166.62 166.62 166.62 166.62 0.0K
15:20 166.62 166.62 166.62 166.62 0.0K
15:21 166.62 166.62 166.62 166.62 0.0K
15:22 166.62 166.62 166.62 166.62 0.2K
15:23 166.62 166.62 166.62 166.62 0.0K
15:24 166.62 166.62 166.62 166.62 0.0K
15:25 166.62 166.62 166.62 166.62 0.1K
15:26 166.62 166.62 166.62 166.62 0.1K
15:27 166.62 166.62 166.62 166.62 0.6K
15:28 166.62 166.62 166.62 166.62 0.0K
15:29 166.62 166.62 166.62 166.62 0.0K
15:30 166.62 166.62 166.62 166.62 0.1K
15:31 166.62 166.62 166.62 166.62 0.2K
15:32 166.62 166.62 166.62 166.62 0.1K
15:33 166.62 166.62 166.62 166.62 0.3K
15:34 166.62 166.62 166.54 166.54 0.2K
15:35 166.47 166.53 166.47 166.53 1.3K
15:36 166.53 166.53 166.53 166.53 0.1K
15:37 166.53 166.53 166.51 166.51 0.2K
15:38 166.51 166.51 166.51 166.51 0.1K
15:39 166.51 166.51 166.51 166.51 0.5K
15:40 166.51 166.51 166.51 166.51 0.3K
15:41 166.51 166.51 166.51 166.51 0.2K
15:42 166.51 166.51 166.51 166.51 1.7K
15:43 166.51 166.51 166.51 166.51 0.3K
15:44 166.51 166.51 166.51 166.51 0.1K
15:45 166.51 166.51 166.51 166.51 0.0K
15:46 166.51 166.51 166.51 166.51 0.1K
15:47 166.51 166.51 166.51 166.51 0.0K
15:48 166.51 166.53 166.51 166.53 0.3K
15:49 166.53 166.53 166.53 166.53 0.3K
15:50 166.53 166.53 166.43 166.43 1.0K
15:51 166.36 166.36 166.24 166.30 1.1K
15:52 166.30 166.30 166.30 166.30 0.4K
15:53 166.30 166.30 166.30 166.30 0.0K
15:54 166.30 166.30 166.30 166.30 0.9K
15:55 166.17 166.27 166.17 166.27 1.2K
15:56 166.27 166.27 166.16 166.16 1.4K
15:57 166.16 166.16 166.08 166.08 1.0K
15:58 166.08 166.13 166.08 166.13 1.1K
15:59 166.13 166.13 166.00 166.00 0.9K
16:00 166.00 166.13 166.00 166.13 31.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles