Principal Focused Blue Chip (BCHP)

BCHP
🏛️ Estados Unidos →
37.37
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 37.42 37.46 37.25 37.37 0.0M
2025-09-25 37.30 37.32 37.11 37.20 0.0M
2025-09-24 37.86 37.86 37.46 37.50 0.0M
2025-09-23 38.20 38.20 37.71 37.76 0.0M
2025-09-22 38.17 38.32 38.17 38.31 0.0M
2025-09-19 37.86 38.39 37.86 38.39 0.0M
2025-09-18 38.18 38.26 38.15 38.15 0.0M
2025-09-17 38.15 38.15 37.87 37.95 0.0M
2025-09-16 38.06 38.15 38.04 38.08 0.0M
2025-09-15 37.83 38.08 37.83 38.08 0.0M
2025-09-12 38.10 38.10 37.76 37.78 0.0M
2025-09-11 37.79 38.03 37.79 37.98 0.0M
2025-09-10 38.08 38.08 37.62 37.70 0.0M
2025-09-09 37.98 38.04 37.97 38.01 0.0M
2025-09-08 37.74 37.95 37.74 37.92 0.0M
2025-09-05 38.60 38.60 37.52 37.65 0.0M
2025-09-04 37.72 37.98 37.58 37.98 0.0M
2025-09-03 37.55 37.56 37.28 37.45 0.0M
2025-09-02 37.24 37.40 37.03 37.40 0.0M
2025-08-29 37.92 37.92 37.53 37.62 0.0M
2025-08-28 37.79 37.90 37.70 37.88 0.0M
2025-08-27 37.52 37.68 37.52 37.68 0.0M
2025-08-26 37.73 37.87 37.44 37.58 0.0M
2025-08-25 37.81 37.81 37.60 37.61 0.0M
2025-08-22 37.23 37.81 37.23 37.80 0.0M
2025-08-21 37.25 37.25 36.96 37.12 0.0M
2025-08-20 37.40 37.40 37.01 37.23 0.0M
2025-08-19 37.66 37.66 37.35 37.42 0.0M
2025-08-18 37.80 37.80 37.65 37.74 0.0M
2025-08-15 37.94 37.94 37.79 37.79 0.0M
2025-08-14 37.76 37.90 37.74 37.88 0.0M
2025-08-13 37.82 37.82 37.56 37.63 0.0M
2025-08-12 37.54 37.63 37.47 37.62 0.2M
2025-08-11 37.45 37.45 37.26 37.26 0.0M
2025-08-08 37.32 37.41 37.30 37.37 0.0M
2025-08-07 37.90 37.90 37.00 37.25 0.0M
2025-08-06 37.27 37.54 37.22 37.54 0.0M
2025-08-05 37.54 37.58 37.21 37.22 0.0M
2025-08-04 37.80 37.80 37.48 37.67 0.0M
2025-08-01 37.74 37.74 36.99 37.22 0.2M
2025-07-31 38.52 38.52 38.13 38.26 0.0M
2025-07-30 38.11 38.11 37.82 37.99 0.0M
2025-07-29 37.98 38.00 37.88 37.93 0.1M
2025-07-28 37.93 37.93 37.76 37.80 0.0M
2025-07-25 37.73 37.92 37.73 37.83 0.0M
2025-07-24 37.64 37.73 37.64 37.69 0.0M
2025-07-23 37.28 37.38 37.21 37.37 0.0M
2025-07-22 37.18 37.22 36.97 37.08 0.0M
2025-07-21 33.99 37.32 33.99 37.14 0.0M
2025-07-18 37.30 37.30 36.98 37.02 0.0M
2025-07-17 36.79 37.20 36.79 37.20 0.0M
2025-07-16 36.78 36.83 36.61 36.81 0.0M
2025-07-15 36.90 36.93 36.78 36.78 0.0M
2025-07-14 36.73 36.97 36.70 36.90 0.0M
2025-07-11 36.85 36.85 36.73 36.77 0.0M
2025-07-10 36.91 36.94 36.68 36.89 0.0M
2025-07-09 36.72 36.84 36.67 36.84 0.0M
2025-07-08 36.76 36.76 36.58 36.60 0.0M
2025-07-07 36.98 36.98 36.68 36.76 0.0M
2025-07-03 36.73 37.01 36.73 37.01 0.0M
2025-07-02 36.51 36.53 36.45 36.52 0.0M
2025-07-01 36.58 36.62 36.42 36.52 0.0M
2025-06-30 36.75 36.75 36.51 36.63 0.0M
2025-06-27 36.33 36.50 36.18 36.48 0.0M
2025-06-26 35.91 36.25 35.91 36.24 0.0M
2025-06-25 35.99 35.99 35.65 35.79 0.0M
2025-06-24 35.78 35.98 35.71 35.85 0.0M
2025-06-23 34.69 35.36 34.69 35.36 0.0M
2025-06-20 35.47 35.47 34.98 35.06 0.0M
2025-06-18 35.55 35.61 35.20 35.20 0.0M
2025-06-17 35.43 35.70 35.43 35.49 0.0M
2025-06-16 35.63 35.84 35.63 35.68 0.0M
2025-06-13 36.06 36.06 35.36 35.36 0.0M
2025-06-12 35.82 36.02 35.82 35.94 0.0M
2025-06-11 36.10 36.10 35.82 35.87 0.0M
2025-06-10 35.93 36.11 35.65 36.07 0.0M
2025-06-09 35.96 36.04 35.66 35.81 0.0M
2025-06-06 35.79 35.88 35.74 35.83 0.0M
2025-06-05 35.48 35.72 35.44 35.44 0.0M
2025-06-04 35.42 35.42 35.29 35.34 0.0M
2025-06-03 35.18 35.34 35.10 35.25 0.0M
2025-06-02 34.96 35.13 34.81 35.13 0.0M
2025-05-30 34.98 35.12 34.70 35.12 0.0M
2025-05-29 35.29 35.29 34.86 34.91 0.0M
2025-05-28 35.29 35.29 34.94 34.94 0.0M
2025-05-27 34.86 35.23 34.86 35.17 0.0M
2025-05-23 34.52 34.71 34.49 34.51 0.0M
2025-05-22 34.75 35.01 34.75 34.87 0.0M
2025-05-21 35.02 35.22 34.73 34.80 0.0M
2025-05-20 35.34 35.34 35.07 35.21 0.0M
2025-05-19 35.00 35.50 35.00 35.46 0.0M
2025-05-16 35.31 35.36 35.16 35.36 0.0M
2025-05-15 34.75 35.13 34.75 35.07 0.1M
2025-05-14 35.16 35.16 34.92 35.00 0.0M
2025-05-13 34.88 35.14 34.88 34.99 0.0M
2025-05-12 34.53 34.72 34.46 34.72 0.0M
2025-05-09 34.11 34.11 33.68 33.80 0.6M
2025-05-08 33.88 34.18 33.79 33.90 0.0M
2025-05-07 33.68 33.82 33.44 33.54 0.0M
2025-05-06 33.47 33.83 33.46 33.54 0.0M
2025-05-05 33.82 34.11 33.82 33.89 0.0M
2025-05-02 33.85 34.12 33.85 34.02 0.0M
2025-05-01 33.47 33.65 33.40 33.47 0.0M
2025-04-30 32.28 32.99 32.28 32.99 0.0M
2025-04-29 32.66 33.04 32.66 33.01 0.0M
2025-04-28 32.82 32.82 32.38 32.70 0.0M
2025-04-25 32.56 32.70 32.43 32.70 0.0M
2025-04-24 32.11 32.46 32.11 32.46 0.0M
2025-04-23 31.87 32.29 31.70 31.77 0.0M
2025-04-22 30.73 31.26 30.73 31.12 0.0M
2025-04-21 30.34 30.34 29.94 30.23 0.0M
2025-04-17 31.16 31.16 30.89 30.91 0.0M
2025-04-16 31.32 31.51 30.77 31.03 0.0M
2025-04-15 31.85 31.85 31.53 31.59 0.0M
2025-04-14 31.80 31.99 31.45 31.64 0.0M
2025-04-11 30.81 31.51 30.80 31.50 0.0M
2025-04-10 30.95 31.09 30.01 30.81 0.0M
2025-04-09 29.32 31.95 29.25 31.95 0.0M
2025-04-08 30.63 30.77 28.87 29.11 0.0M
2025-04-07 28.59 30.62 28.45 29.58 0.0M
2025-04-04 30.36 30.66 29.67 29.73 0.1M
2025-04-03 32.07 32.07 31.37 31.40 0.1M
2025-04-02 32.42 32.74 32.42 32.66 0.0M
2025-04-01 32.42 32.47 32.10 32.47 0.0M
2025-03-31 32.12 32.24 31.60 32.24 0.0M
2025-03-28 32.64 32.64 32.15 32.19 0.0M
2025-03-27 32.97 33.25 32.97 33.12 0.0M
2025-03-26 33.53 33.53 33.03 33.15 0.0M
2025-03-25 33.36 33.55 33.36 33.55 0.0M
2025-03-24 33.53 33.53 33.14 33.33 0.0M
2025-03-21 32.65 32.71 32.43 32.71 0.0M
2025-03-20 33.02 33.03 32.51 32.69 0.0M
2025-03-19 32.56 32.91 32.52 32.76 0.0M
2025-03-18 32.63 32.63 32.25 32.37 0.0M
2025-03-17 32.39 32.94 32.39 32.79 0.0M
2025-03-14 32.04 32.51 32.04 32.51 0.0M
2025-03-13 32.53 32.53 31.75 31.76 0.0M
2025-03-12 32.22 32.43 32.18 32.29 0.0M
2025-03-11 32.09 32.41 31.85 32.16 0.0M
2025-03-10 32.45 32.58 31.94 32.23 0.0M
2025-03-07 32.61 33.13 32.40 33.09 0.0M
2025-03-06 33.29 33.60 33.12 33.14 0.0M
2025-03-05 33.69 33.86 33.28 33.86 0.0M
2025-03-04 33.32 33.65 32.99 33.35 0.0M
2025-03-03 34.24 34.24 33.42 33.54 0.0M
2025-02-28 33.65 34.12 33.54 34.12 0.0M
2025-02-27 34.17 34.18 33.57 33.57 0.0M
2025-02-26 34.31 34.52 34.12 34.17 0.0M
2025-02-25 33.83 34.13 33.75 34.04 0.0M
2025-02-24 34.32 34.54 34.16 34.16 0.0M
2025-02-21 35.05 35.05 34.32 34.32 0.0M
2025-02-20 35.75 35.75 34.92 35.06 0.0M
2025-02-19 36.48 36.48 34.95 35.26 0.0M
2025-02-18 35.81 35.81 34.93 35.13 0.0M
2025-02-14 35.22 35.25 35.17 35.24 0.0M
2025-02-13 36.27 36.27 35.07 35.40 0.0M
2025-02-12 34.85 35.07 34.85 35.01 0.0M
2025-02-11 35.07 35.26 35.07 35.26 0.0M
2025-02-10 35.08 35.26 35.08 35.20 0.0M
2025-02-07 35.83 35.83 35.04 35.08 0.0M
2025-02-06 35.39 35.57 35.39 35.57 0.0M
2025-02-05 36.90 36.90 35.18 35.40 0.0M
2025-02-04 35.69 35.71 35.68 35.68 0.0M
2025-02-03 35.64 35.69 35.50 35.64 0.0M
2025-01-31 35.91 36.05 35.66 35.67 0.8M
2025-01-30 35.91 35.91 35.62 35.70 0.0M
2025-01-29 35.76 35.76 35.49 35.52 0.0M
2025-01-28 35.56 35.79 35.44 35.70 0.0M
2025-01-27 35.15 35.51 35.15 35.51 0.0M
2025-01-24 36.07 36.07 35.59 35.70 0.0M
2025-01-23 35.65 35.75 35.56 35.75 0.0M
2025-01-22 35.60 35.60 35.47 35.53 0.0M
2025-01-21 35.02 35.19 35.02 35.14 0.0M
2025-01-17 34.59 34.76 34.59 34.67 0.0M
2025-01-16 34.37 34.54 34.37 34.38 0.0M
2025-01-15 34.20 34.40 34.16 34.37 0.0M
2025-01-14 33.78 33.83 33.47 33.76 0.0M
2025-01-13 33.82 33.82 33.53 33.67 0.0M
2025-01-10 34.00 34.00 33.68 33.69 0.0M
2025-01-08 34.16 34.32 34.16 34.25 0.0M
2025-01-07 34.57 34.57 34.10 34.13 0.0M
2025-01-06 34.61 34.61 34.35 34.37 0.0M
2025-01-03 34.09 34.33 34.04 34.28 0.0M
2025-01-02 34.08 34.14 33.75 33.85 0.0M