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
09:31 167.22 167.25 167.22 167.22 1.0K
09:32 167.22 167.22 167.02 167.02 0.7K
09:33 167.02 167.02 167.02 167.02 0.1K
09:34 167.95 167.95 167.95 167.95 0.1K
09:35 167.95 167.95 167.44 167.44 0.1K
09:36 167.44 167.44 167.44 167.44 0.0K
09:37 167.44 167.44 167.44 167.44 0.1K
09:38 167.44 167.44 167.44 167.44 0.0K
09:39 167.44 167.44 167.44 167.44 0.0K
09:40 167.44 167.44 167.44 167.44 0.2K
09:41 167.44 167.44 167.44 167.44 0.0K
09:42 167.44 167.44 167.44 167.44 0.0K
09:43 167.44 167.44 167.44 167.44 0.1K
09:44 167.44 167.44 167.44 167.44 0.2K
09:45 167.44 167.44 167.44 167.44 0.0K
09:46 167.44 167.44 167.44 167.44 0.1K
09:47 167.44 167.44 167.44 167.44 0.1K
09:48 167.44 167.44 167.44 167.44 0.0K
09:49 167.44 167.44 167.44 167.44 0.0K
09:50 167.44 167.44 167.44 167.44 0.1K
09:51 167.44 167.44 167.44 167.44 0.2K
09:52 167.44 167.44 167.44 167.44 0.1K
09:53 167.44 167.44 167.44 167.44 0.0K
09:54 167.44 167.44 167.44 167.44 0.0K
09:55 167.44 167.44 167.44 167.44 0.0K
09:56 167.44 167.44 167.44 167.44 0.0K
09:57 167.44 167.44 167.44 167.44 0.0K
09:58 167.44 167.44 167.44 167.44 0.0K
09:59 167.44 167.44 167.44 167.44 0.0K
10:00 167.44 167.44 167.44 167.44 0.0K
10:01 167.44 167.44 167.44 167.44 0.0K
10:02 167.44 167.44 167.44 167.44 0.0K
10:03 167.44 167.44 167.44 167.44 0.0K
10:04 167.44 167.44 167.44 167.44 0.0K
10:05 167.44 167.44 167.44 167.44 0.0K
10:06 167.44 167.44 167.44 167.44 0.1K
10:07 167.44 167.44 167.44 167.44 0.0K
10:08 167.44 167.44 167.44 167.44 0.0K
10:09 167.44 167.44 167.44 167.44 0.0K
10:10 167.44 167.44 167.44 167.44 0.0K
10:11 167.44 167.44 167.44 167.44 0.1K
10:12 167.44 167.44 167.44 167.44 0.1K
10:13 167.44 167.44 167.44 167.44 0.0K
10:14 167.44 167.44 167.44 167.44 0.0K
10:15 167.44 167.44 167.44 167.44 0.0K
10:16 167.44 167.44 167.44 167.44 0.1K
10:17 167.44 167.44 167.44 167.44 0.0K
10:18 167.44 167.44 167.44 167.44 0.0K
10:19 167.44 167.44 167.44 167.44 0.0K
10:20 167.44 167.44 167.44 167.44 0.0K
10:21 167.44 167.44 167.44 167.44 0.1K
10:22 167.44 167.44 167.44 167.44 0.1K
10:23 167.44 167.44 167.44 167.44 0.8K
10:24 167.44 167.44 167.44 167.44 0.1K
10:25 167.44 167.44 167.44 167.44 0.2K
10:26 167.44 167.44 167.44 167.44 0.0K
10:27 167.44 167.44 167.44 167.44 0.1K
10:28 167.44 167.44 167.44 167.44 0.1K
10:29 167.44 167.44 167.44 167.44 0.0K
10:30 167.44 167.44 167.44 167.44 0.0K
10:31 167.44 167.44 167.44 167.44 0.0K
10:32 167.44 167.44 167.44 167.44 0.0K
10:33 167.44 167.44 167.44 167.44 0.0K
10:34 167.44 167.44 167.44 167.44 0.1K
10:35 167.44 167.44 166.52 166.52 0.2K
10:36 166.52 166.52 166.52 166.52 0.0K
10:37 166.52 166.52 166.52 166.52 0.0K
10:38 166.52 166.52 166.52 166.52 0.3K
10:39 166.54 166.54 166.54 166.54 0.2K
10:40 166.54 166.54 166.54 166.54 0.2K
10:41 166.54 166.54 166.54 166.54 0.0K
10:42 166.54 166.54 166.54 166.54 0.0K
10:43 166.54 166.54 166.54 166.54 0.0K
10:44 166.54 166.54 166.54 166.54 0.0K
10:45 166.54 166.54 166.54 166.54 0.0K
10:46 166.54 166.54 166.54 166.54 0.0K
10:47 166.54 166.54 166.54 166.54 0.2K
10:48 166.54 166.54 166.54 166.54 0.0K
10:49 166.54 166.54 166.54 166.54 0.2K
10:50 166.54 166.54 166.54 166.54 0.0K
10:51 166.54 166.54 166.54 166.54 0.0K
10:52 166.54 166.54 166.54 166.54 0.0K
10:53 166.54 166.54 166.54 166.54 0.0K
10:54 166.54 166.54 166.54 166.54 0.0K
10:55 166.54 166.54 166.54 166.54 0.2K
10:56 166.54 166.54 166.17 166.18 0.8K
10:57 166.18 166.18 166.18 166.18 0.1K
10:58 166.18 166.18 166.18 166.18 0.0K
10:59 166.18 166.18 166.18 166.18 0.0K
11:00 166.18 166.18 166.18 166.18 0.0K
11:01 166.18 166.18 166.18 166.18 0.0K
11:02 166.18 166.18 166.18 166.18 0.1K
11:03 166.18 166.18 166.18 166.18 0.1K
11:04 166.18 166.18 166.18 166.18 0.1K
11:05 166.18 166.18 166.18 166.18 0.2K
11:06 166.18 166.18 166.18 166.18 0.0K
11:07 166.18 166.18 166.18 166.18 0.0K
11:08 166.18 166.18 166.18 166.18 0.0K
11:09 166.18 166.18 166.18 166.18 0.0K
11:10 166.18 166.18 166.18 166.18 0.0K
11:11 166.18 166.18 166.18 166.18 0.1K
11:12 166.18 166.18 166.18 166.18 0.0K
11:13 166.18 166.75 166.18 166.75 0.2K
11:14 166.75 166.75 166.75 166.75 0.0K
11:15 166.75 166.75 166.75 166.75 0.0K
11:16 166.75 166.75 166.75 166.75 0.0K
11:17 167.02 167.02 167.02 167.02 0.5K
11:18 167.02 167.02 167.02 167.02 0.0K
11:19 167.02 167.02 167.02 167.02 0.0K
11:20 167.02 167.02 167.02 167.02 0.1K
11:21 167.02 167.02 167.02 167.02 0.1K
11:22 167.02 167.02 167.02 167.02 0.2K
11:23 167.02 167.02 167.02 167.02 0.0K
11:24 167.02 167.02 167.02 167.02 0.0K
11:25 167.02 167.02 167.02 167.02 0.0K
11:26 167.02 167.02 166.92 166.92 0.1K
11:27 166.92 166.92 166.92 166.92 0.1K
11:28 166.92 166.92 166.92 166.92 0.1K
11:29 166.92 166.92 166.92 166.92 0.0K
11:30 166.92 166.94 166.92 166.94 0.1K
11:31 166.94 166.94 166.94 166.94 0.1K
11:32 166.94 166.94 166.82 166.82 0.1K
11:33 166.82 166.82 166.82 166.82 0.0K
11:34 166.82 166.82 166.82 166.82 0.1K
11:35 166.82 166.82 166.82 166.82 0.0K
11:36 166.82 166.82 166.82 166.82 0.6K
11:37 166.82 166.82 166.82 166.82 0.2K
11:38 166.82 166.82 166.82 166.82 0.0K
11:39 166.90 166.90 166.90 166.90 2.4K
11:40 166.90 166.90 166.90 166.90 0.0K
11:41 166.71 166.71 166.71 166.71 0.5K
11:42 166.71 166.71 166.71 166.71 0.0K
11:43 166.71 166.71 166.71 166.71 0.1K
11:44 166.69 166.69 166.69 166.69 0.2K
11:45 166.69 166.69 166.69 166.69 0.5K
11:46 166.44 166.44 166.44 166.44 0.2K
11:47 166.44 166.44 166.44 166.44 0.1K
11:48 166.44 166.81 166.44 166.81 0.5K
11:49 166.81 166.81 166.81 166.81 0.0K
11:50 166.81 166.81 166.81 166.81 0.0K
11:51 166.81 166.81 166.81 166.81 0.0K
11:52 166.81 166.81 166.81 166.81 0.0K
11:53 166.81 166.81 166.81 166.81 0.0K
11:54 166.81 166.81 166.81 166.81 0.0K
11:55 166.81 166.81 166.81 166.81 0.2K
11:56 166.81 167.24 166.81 167.24 0.2K
11:57 167.24 167.24 167.24 167.24 0.1K
11:58 167.24 167.24 167.24 167.24 0.0K
11:59 166.67 166.67 166.67 166.67 0.2K
12:00 166.67 166.67 166.67 166.67 0.0K
12:01 166.67 166.67 166.67 166.67 0.1K
12:02 166.67 166.67 166.67 166.67 0.0K
12:03 166.67 166.67 166.67 166.67 0.0K
12:04 166.67 166.67 166.67 166.67 0.0K
12:05 166.67 166.67 166.67 166.67 0.0K
12:06 166.67 166.78 166.67 166.78 0.4K
12:07 166.78 166.78 166.78 166.78 0.0K
12:08 166.78 166.78 166.78 166.78 0.0K
12:09 166.78 166.78 166.78 166.78 0.0K
12:10 166.78 166.78 166.78 166.78 0.2K
12:11 166.78 166.78 166.78 166.78 0.1K
12:12 166.78 166.78 166.78 166.78 0.1K
12:13 166.78 166.78 166.78 166.78 0.2K
12:14 166.78 166.78 166.78 166.78 0.0K
12:15 166.78 166.78 166.69 166.69 0.8K
12:16 166.69 166.69 166.69 166.69 0.2K
12:17 166.77 166.84 166.77 166.84 1.6K
12:18 166.84 166.84 166.84 166.84 0.3K
12:19 166.84 166.84 166.84 166.84 0.0K
12:20 166.84 166.84 166.84 166.84 1.1K
12:21 166.84 166.84 166.84 166.84 0.1K
12:22 166.84 166.84 166.84 166.84 0.0K
12:23 166.84 166.84 166.84 166.84 0.0K
12:24 166.84 166.84 166.84 166.84 0.0K
12:25 166.84 166.84 166.84 166.84 0.0K
12:26 166.84 166.84 166.84 166.84 0.1K
12:27 166.84 166.84 166.74 166.74 0.2K
12:28 166.74 166.74 166.74 166.74 0.0K
12:29 166.74 166.74 166.34 166.34 3.2K
12:30 166.34 166.34 166.34 166.34 0.1K
12:31 166.34 166.34 166.34 166.34 0.1K
12:32 166.34 166.34 166.34 166.34 0.1K
12:33 166.34 166.34 166.34 166.34 0.0K
12:34 166.34 166.34 166.34 166.34 0.0K
12:35 166.34 166.34 166.34 166.34 0.0K
12:36 166.34 166.34 166.34 166.34 0.1K
12:37 166.34 166.34 166.34 166.34 0.0K
12:38 166.34 166.34 166.34 166.34 0.0K
12:39 166.34 166.34 166.34 166.34 0.0K
12:40 166.34 166.34 166.34 166.34 0.0K
12:41 166.34 166.56 166.34 166.56 0.1K
12:42 166.56 166.56 166.56 166.56 0.0K
12:43 166.56 166.56 166.56 166.56 0.0K
12:44 166.56 166.56 166.47 166.47 0.4K
12:45 166.47 166.47 166.47 166.47 0.3K
12:46 166.47 166.47 166.47 166.47 0.0K
12:47 166.47 166.47 166.47 166.47 0.2K
12:48 166.74 166.74 166.74 166.74 0.2K
12:49 166.74 166.74 166.74 166.74 0.0K
12:50 166.74 166.74 166.74 166.74 0.2K
12:51 166.74 166.74 166.74 166.74 0.2K
12:52 166.74 166.74 166.74 166.74 0.0K
12:53 166.74 166.74 166.74 166.74 0.0K
12:54 166.74 166.74 166.66 166.66 0.4K
12:55 166.66 166.66 166.66 166.66 0.0K
12:56 166.66 166.66 166.66 166.66 0.0K
12:57 166.66 166.66 166.66 166.66 0.0K
12:58 166.66 166.66 166.66 166.66 0.0K
12:59 166.66 166.66 166.66 166.66 0.0K
13:00 166.66 166.66 166.66 166.66 0.1K
13:01 166.66 166.66 166.66 166.66 0.0K
13:02 166.66 166.66 166.66 166.66 0.1K
13:03 166.66 166.66 166.66 166.66 0.0K
13:04 166.66 166.66 166.66 166.66 0.0K
13:05 166.66 166.66 166.66 166.66 0.0K
13:06 166.66 166.66 166.66 166.66 0.0K
13:07 166.66 166.66 166.66 166.66 0.0K
13:08 166.66 166.66 166.66 166.66 0.0K
13:09 166.66 166.66 166.66 166.66 0.1K
13:10 166.66 166.66 166.66 166.66 0.0K
13:11 166.66 166.66 166.66 166.66 0.1K
13:12 166.66 166.66 166.66 166.66 0.0K
13:13 166.66 166.66 166.66 166.66 0.0K
13:14 166.66 166.66 166.66 166.66 0.0K
13:15 166.66 166.70 166.66 166.70 0.6K
13:16 166.70 166.70 166.70 166.70 0.4K
13:17 166.70 166.70 166.70 166.70 0.0K
13:18 166.70 166.70 166.70 166.70 0.0K
13:19 166.70 166.95 166.70 166.95 0.5K
13:20 166.95 166.95 166.95 166.95 0.0K
13:21 166.95 166.95 166.95 166.95 0.0K
13:22 166.95 166.95 166.95 166.95 0.0K
13:23 166.95 166.95 166.95 166.95 0.0K
13:24 166.95 166.95 166.95 166.95 0.0K
13:25 166.95 166.95 166.95 166.95 0.0K
13:26 166.95 166.95 166.82 166.82 0.2K
13:27 166.82 166.82 166.82 166.82 0.1K
13:28 166.82 166.82 166.82 166.82 0.0K
13:29 166.82 166.82 166.82 166.82 0.0K
13:30 166.82 166.82 166.82 166.82 0.0K
13:31 166.82 166.85 166.82 166.85 0.2K
13:32 166.85 166.85 166.85 166.85 0.1K
13:33 166.85 166.85 166.85 166.85 0.1K
13:34 166.85 166.85 166.85 166.85 0.0K
13:35 166.85 166.85 166.85 166.85 0.0K
13:36 166.89 166.89 166.89 166.89 0.2K
13:37 166.89 166.89 166.86 166.86 0.6K
13:38 166.86 166.86 166.86 166.86 0.5K
13:39 166.86 166.86 166.86 166.86 0.0K
13:40 166.83 166.83 166.83 166.83 0.6K
13:41 166.83 166.83 166.83 166.83 0.1K
13:42 166.83 166.83 166.83 166.83 0.1K
13:43 166.83 166.83 166.83 166.83 0.1K
13:44 166.83 166.83 166.83 166.83 0.0K
13:45 166.83 166.83 166.83 166.83 0.0K
13:46 166.83 166.83 166.83 166.83 0.0K
13:47 166.83 166.83 166.83 166.83 0.1K
13:48 166.83 166.83 166.83 166.83 0.1K
13:49 166.83 166.83 166.83 166.83 0.1K
13:50 166.83 166.83 166.83 166.83 0.0K
13:51 166.83 166.83 166.83 166.83 0.0K
13:52 166.80 166.81 166.80 166.81 0.3K
13:53 166.81 166.81 166.81 166.81 0.0K
13:54 166.81 166.81 166.81 166.81 0.0K
13:55 166.81 166.81 166.81 166.81 0.0K
13:56 166.81 166.81 166.81 166.81 0.0K
13:57 166.81 166.81 166.81 166.81 0.0K
13:58 166.81 166.81 166.81 166.81 0.2K
13:59 166.81 166.81 166.81 166.81 0.5K
14:00 166.81 166.81 166.81 166.81 0.0K
14:01 166.81 166.81 166.80 166.80 0.8K
14:02 166.81 166.81 166.81 166.81 0.3K
14:03 166.81 166.81 166.81 166.81 0.2K
14:04 166.81 166.88 166.81 166.88 0.1K
14:05 166.92 166.92 166.92 166.92 0.5K
14:06 166.92 166.92 166.92 166.92 0.0K
14:07 167.01 167.16 167.01 167.16 2.7K
14:08 167.16 167.16 167.16 167.16 0.4K
14:09 167.16 167.16 167.16 167.16 0.1K
14:10 167.16 167.16 167.16 167.16 0.1K
14:11 167.16 167.16 167.16 167.16 0.0K
14:12 167.16 167.16 167.16 167.16 0.0K
14:13 167.16 167.16 167.16 167.16 0.2K
14:14 167.16 167.16 167.16 167.16 0.0K
14:15 167.16 167.16 167.16 167.16 0.1K
14:16 167.16 167.16 166.90 166.90 0.3K
14:17 166.90 166.90 166.89 166.89 0.6K
14:18 166.89 166.89 166.89 166.89 0.3K
14:19 166.89 166.89 166.89 166.89 0.0K
14:20 166.89 166.89 166.89 166.89 0.1K
14:21 166.90 166.90 166.90 166.90 0.2K
14:22 166.89 166.89 166.89 166.89 0.3K
14:23 166.89 166.92 166.89 166.92 0.8K
14:24 166.92 166.92 166.92 166.92 0.1K
14:25 166.92 166.92 166.78 166.78 0.3K
14:26 166.78 166.78 166.78 166.78 0.3K
14:27 166.78 166.78 166.78 166.78 0.2K
14:28 166.78 166.78 166.78 166.78 0.0K
14:29 166.78 166.78 166.78 166.78 0.0K
14:30 166.78 166.78 166.78 166.78 0.1K
14:31 166.78 166.78 166.78 166.78 0.1K
14:32 166.78 166.78 166.78 166.78 0.0K
14:33 166.78 166.78 166.78 166.78 0.0K
14:34 166.78 166.78 166.78 166.78 0.1K
14:35 166.78 166.78 166.78 166.78 0.6K
14:36 166.78 166.78 166.78 166.78 0.0K
14:37 166.78 166.78 166.78 166.78 0.0K
14:38 166.78 166.78 166.78 166.78 0.1K
14:39 166.78 166.78 166.54 166.54 0.2K
14:40 166.54 166.54 166.54 166.54 0.1K
14:41 166.54 166.54 166.54 166.54 0.0K
14:42 166.54 166.54 166.54 166.54 0.1K
14:43 166.54 166.54 166.54 166.54 0.0K
14:44 166.54 166.54 166.53 166.53 0.2K
14:45 166.53 166.53 166.53 166.53 0.1K
14:46 166.53 166.53 166.53 166.53 0.0K
14:47 166.53 166.53 166.53 166.53 0.0K
14:48 166.53 166.53 166.53 166.53 0.0K
14:49 166.53 166.53 166.53 166.53 0.3K
14:50 166.53 166.55 166.49 166.49 0.5K
14:51 166.49 166.49 166.49 166.49 0.0K
14:52 166.49 166.49 166.49 166.49 0.1K
14:53 166.49 166.49 166.49 166.49 0.0K
14:54 166.49 166.49 166.49 166.49 1.9K
14:55 166.42 166.42 166.42 166.42 0.4K
14:56 166.42 166.42 166.42 166.42 0.1K
14:57 166.42 166.42 166.42 166.42 0.2K
14:58 166.42 166.43 166.42 166.43 0.1K
14:59 166.43 166.43 166.43 166.43 0.0K
15:00 166.43 166.43 166.43 166.43 0.2K
15:01 166.43 166.43 166.43 166.43 0.1K
15:02 166.43 166.43 166.43 166.43 0.1K
15:03 166.43 166.43 166.43 166.43 0.2K
15:04 166.43 166.43 166.43 166.43 0.0K
15:05 166.43 166.43 166.43 166.43 0.1K
15:06 166.43 166.43 166.43 166.43 0.1K
15:07 166.43 166.43 166.43 166.43 0.1K
15:08 166.43 166.43 166.34 166.34 0.5K
15:09 166.34 166.34 166.34 166.34 0.0K
15:10 166.39 166.44 166.39 166.44 1.2K
15:11 166.44 166.44 166.44 166.44 0.1K
15:12 166.44 166.50 166.44 166.50 0.2K
15:13 166.50 166.50 166.50 166.50 0.1K
15:14 166.50 166.50 166.50 166.50 0.0K
15:15 166.50 166.50 166.50 166.50 0.3K
15:16 166.50 166.50 166.50 166.50 0.1K
15:17 166.50 166.50 166.50 166.50 0.0K
15:18 166.50 166.50 166.50 166.50 0.1K
15:19 166.50 166.50 166.50 166.50 0.0K
15:20 166.50 166.50 166.50 166.50 0.3K
15:21 166.50 166.50 166.50 166.50 0.1K
15:22 166.50 166.50 166.50 166.50 0.3K
15:23 166.50 166.50 166.50 166.50 0.0K
15:24 166.50 166.50 166.50 166.50 0.2K
15:25 166.50 166.50 166.46 166.46 0.9K
15:26 166.46 166.46 166.46 166.46 0.7K
15:27 166.46 166.49 166.46 166.49 0.8K
15:28 166.49 166.49 166.49 166.49 0.1K
15:29 166.49 166.49 166.49 166.49 0.0K
15:30 166.49 166.49 166.49 166.49 0.1K
15:31 166.49 166.49 166.49 166.49 0.1K
15:32 166.49 166.58 166.49 166.58 0.1K
15:33 166.58 166.58 166.56 166.56 0.3K
15:34 166.56 166.59 166.56 166.59 0.3K
15:35 166.59 166.59 166.59 166.59 0.3K
15:36 166.50 166.50 166.50 166.50 0.7K
15:37 166.50 166.54 166.50 166.54 0.2K
15:38 166.54 166.54 166.54 166.54 0.2K
15:39 166.54 166.54 166.54 166.54 0.0K
15:40 166.54 166.54 166.54 166.54 0.1K
15:41 166.54 166.54 166.54 166.54 0.9K
15:42 166.54 166.54 166.54 166.54 0.2K
15:43 166.54 166.54 166.54 166.54 0.4K
15:44 166.54 166.54 166.54 166.54 0.2K
15:45 166.54 166.54 166.54 166.54 0.0K
15:46 166.54 166.54 166.54 166.54 0.1K
15:47 166.54 166.54 166.54 166.54 0.1K
15:48 166.54 166.54 166.54 166.54 0.5K
15:49 166.54 166.54 166.54 166.54 0.1K
15:50 166.34 166.34 166.34 166.34 0.3K
15:51 166.25 166.25 166.25 166.25 1.2K
15:52 166.25 166.25 166.25 166.25 0.1K
15:53 166.25 166.25 166.25 166.25 0.2K
15:54 166.30 166.30 166.30 166.30 0.7K
15:55 166.16 166.16 166.16 166.16 1.5K
15:56 166.16 166.16 166.16 166.16 1.3K
15:57 166.16 166.16 166.03 166.03 1.3K
15:58 166.03 166.12 166.03 166.12 1.4K
15:59 166.12 166.21 166.12 166.21 1.2K
16:00 166.28 166.34 166.18 166.29 35.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles