Vulcan Materials Company (VMC)

VMC
🏛️ États-Unis →
304.43
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 267.91 268.09 266.21 267.59 6.4K
09:32 267.59 267.69 267.59 267.69 1.9K
09:33 267.69 267.69 267.69 267.69 0.7K
09:34 267.69 269.41 267.69 269.41 0.5K
09:35 269.41 269.50 269.33 269.50 1.1K
09:36 269.50 269.50 269.50 269.50 0.1K
09:37 269.50 269.50 269.50 269.50 0.2K
09:38 269.50 269.50 269.50 269.50 0.2K
09:39 269.50 269.50 268.98 268.98 0.3K
09:40 268.98 268.98 268.98 268.98 0.0K
09:41 268.98 269.94 268.98 269.94 1.3K
09:42 269.94 269.94 269.94 269.94 0.9K
09:43 269.94 269.94 269.94 269.94 0.1K
09:44 269.94 269.94 269.94 269.94 0.3K
09:45 269.94 269.94 269.94 269.94 0.3K
09:46 269.94 269.94 269.94 269.94 0.1K
09:47 269.94 269.94 269.94 269.94 0.3K
09:48 269.94 269.94 269.94 269.94 0.9K
09:49 269.94 269.94 269.94 269.94 1.0K
09:50 269.94 269.94 269.94 269.94 0.2K
09:51 269.94 269.94 269.68 269.68 0.5K
09:52 269.68 269.68 269.68 269.68 0.6K
09:53 269.68 269.68 269.68 269.68 0.4K
09:54 269.68 269.68 269.68 269.68 0.6K
09:55 269.68 269.68 269.68 269.68 0.6K
09:56 269.68 270.61 269.68 270.61 0.4K
09:57 270.74 270.74 270.74 270.74 1.9K
09:58 270.74 270.74 270.74 270.74 0.8K
09:59 270.74 270.74 270.58 270.58 0.7K
10:00 270.58 270.58 270.58 270.58 0.7K
10:01 270.58 270.87 270.51 270.51 2.8K
10:02 270.51 270.79 270.51 270.79 1.2K
10:03 270.99 271.00 270.99 271.00 3.1K
10:04 271.00 271.19 271.00 271.19 2.6K
10:05 271.19 271.19 270.90 271.07 2.6K
10:06 271.07 271.07 271.07 271.07 0.6K
10:07 271.07 271.07 270.63 270.63 0.8K
10:08 270.63 270.63 270.62 270.62 0.4K
10:09 270.73 270.73 270.73 270.73 0.6K
10:10 270.73 270.73 270.73 270.73 0.2K
10:11 270.78 270.78 270.65 270.76 0.5K
10:12 270.44 270.52 270.44 270.52 0.9K
10:13 270.45 270.45 270.45 270.45 0.5K
10:14 270.45 270.79 270.45 270.79 0.9K
10:15 270.79 270.95 270.79 270.95 0.5K
10:16 270.95 270.95 270.95 270.95 0.2K
10:17 270.95 270.95 270.95 270.95 0.5K
10:18 270.95 270.95 270.72 270.72 0.1K
10:19 270.72 270.72 270.72 270.72 0.6K
10:20 270.72 270.73 270.72 270.73 2.2K
10:21 270.90 270.92 270.77 270.77 2.3K
10:22 270.77 270.77 270.77 270.77 0.7K
10:23 270.77 270.77 270.77 270.77 0.3K
10:24 270.77 270.77 270.76 270.76 1.7K
10:25 270.76 270.96 270.76 270.96 2.8K
10:26 271.11 271.11 271.01 271.01 2.6K
10:27 271.01 271.01 271.01 271.01 0.2K
10:28 270.97 270.97 270.97 270.97 1.0K
10:29 270.97 271.05 270.90 270.90 3.4K
10:30 270.90 270.90 270.90 270.90 0.5K
10:31 270.90 270.97 270.90 270.97 1.6K
10:32 270.97 271.08 270.97 271.08 0.7K
10:33 271.08 271.08 271.08 271.08 0.3K
10:34 271.08 271.08 271.04 271.04 0.2K
10:35 270.81 271.17 270.81 271.17 4.1K
10:36 271.02 271.02 271.02 271.02 0.6K
10:37 271.20 271.20 271.20 271.20 1.5K
10:38 271.20 271.20 271.20 271.20 0.6K
10:39 271.20 271.44 271.20 271.44 0.2K
10:40 271.44 271.44 271.29 271.29 1.5K
10:41 271.47 271.47 271.47 271.47 0.3K
10:42 271.47 271.47 271.29 271.29 1.6K
10:43 271.61 271.72 271.52 271.72 0.5K
10:44 271.72 271.72 271.51 271.53 0.9K
10:45 271.53 271.75 271.53 271.75 0.7K
10:46 271.75 271.75 271.75 271.75 0.2K
10:47 271.75 271.75 271.75 271.75 0.2K
10:48 271.75 271.80 271.75 271.80 0.4K
10:49 271.80 271.80 271.80 271.80 2.5K
10:50 271.80 272.09 271.67 271.67 2.8K
10:51 271.67 271.67 271.67 271.67 0.4K
10:52 271.67 271.73 271.67 271.73 0.7K
10:53 271.73 271.73 271.73 271.73 1.6K
10:54 271.73 271.73 271.41 271.41 0.3K
10:55 271.46 271.46 271.46 271.46 1.4K
10:56 271.46 271.46 271.46 271.46 0.4K
10:57 271.33 271.33 271.33 271.33 0.9K
10:58 271.33 271.33 271.33 271.33 0.2K
10:59 271.33 271.33 271.33 271.33 0.3K
11:00 271.15 271.15 271.15 271.15 0.2K
11:01 271.15 271.16 271.15 271.16 1.0K
11:02 271.16 271.16 270.97 270.97 3.6K
11:03 270.97 271.06 270.97 271.06 0.8K
11:04 271.06 271.06 271.06 271.06 0.7K
11:05 271.06 271.44 271.06 271.44 0.7K
11:06 271.44 271.44 271.44 271.44 0.1K
11:07 271.44 271.44 271.06 271.06 0.4K
11:08 271.06 271.32 271.06 271.32 0.2K
11:09 271.32 271.32 271.32 271.32 0.3K
11:10 271.32 271.38 271.32 271.38 0.2K
11:11 271.38 271.38 271.38 271.38 0.2K
11:12 271.38 271.72 271.35 271.72 1.5K
11:13 271.72 271.72 271.53 271.53 0.4K
11:14 271.53 271.53 271.53 271.53 0.2K
11:15 271.53 271.59 271.43 271.59 0.5K
11:16 271.59 271.59 271.59 271.59 0.1K
11:17 271.59 271.59 271.45 271.45 0.2K
11:18 271.45 271.62 271.43 271.62 3.0K
11:19 271.45 271.46 271.45 271.46 2.0K
11:20 271.46 271.46 271.46 271.46 2.0K
11:21 271.48 271.62 271.48 271.58 0.5K
11:22 271.58 271.58 271.50 271.50 1.8K
11:23 271.50 271.51 271.50 271.51 0.3K
11:24 271.51 271.51 271.34 271.34 0.7K
11:25 271.43 271.55 271.43 271.55 2.6K
11:26 271.55 271.55 271.42 271.54 0.9K
11:27 271.54 271.63 271.54 271.63 0.8K
11:28 271.63 271.63 271.63 271.63 0.2K
11:29 271.63 271.63 271.59 271.59 1.4K
11:30 271.58 271.58 271.58 271.58 2.1K
11:31 271.59 271.72 271.59 271.72 1.6K
11:32 271.72 272.00 271.72 272.00 1.5K
11:33 272.00 272.00 272.00 272.00 0.1K
11:34 272.32 272.42 272.32 272.42 2.0K
11:35 272.42 272.43 272.42 272.43 2.0K
11:36 272.32 272.32 272.19 272.19 9.4K
11:37 272.21 272.21 272.21 272.21 1.0K
11:38 272.15 272.15 272.13 272.13 0.6K
11:39 272.16 272.16 272.16 272.16 1.1K
11:40 272.16 272.16 272.16 272.16 0.9K
11:41 272.16 272.16 272.16 272.16 1.6K
11:42 272.16 272.49 272.16 272.40 1.0K
11:43 272.40 272.48 272.39 272.48 3.8K
11:44 272.48 272.48 272.29 272.42 5.7K
11:45 272.42 272.42 272.41 272.41 0.3K
11:46 272.39 272.39 272.32 272.38 2.1K
11:47 272.41 272.47 272.34 272.47 1.6K
11:48 272.47 272.47 272.47 272.47 0.5K
11:49 272.47 272.47 272.40 272.40 0.3K
11:50 272.35 272.43 272.35 272.43 3.2K
11:51 272.43 272.43 272.35 272.35 0.6K
11:52 272.33 272.34 272.25 272.34 14.1K
11:53 272.29 272.33 272.29 272.33 1.6K
11:54 272.45 272.45 272.36 272.36 1.8K
11:55 272.36 272.41 272.36 272.40 1.4K
11:56 272.40 272.45 272.40 272.41 0.5K
11:57 272.41 272.41 272.35 272.36 1.0K
11:58 272.36 272.36 272.14 272.14 5.9K
11:59 272.14 272.14 272.14 272.14 0.3K
12:00 272.14 272.22 272.14 272.22 0.5K
12:01 272.22 272.22 272.15 272.15 1.5K
12:02 272.13 272.14 272.05 272.14 3.8K
12:03 272.15 272.23 272.15 272.23 2.3K
12:04 272.20 272.20 272.20 272.20 0.2K
12:05 272.20 272.22 272.20 272.22 0.7K
12:06 272.24 272.24 272.19 272.19 0.9K
12:07 272.20 272.20 272.20 272.20 0.4K
12:08 272.20 272.20 272.15 272.15 0.7K
12:09 272.16 272.16 272.13 272.13 1.3K
12:10 272.13 272.18 272.13 272.18 2.2K
12:11 271.95 272.00 271.95 272.00 0.9K
12:12 272.00 272.00 271.89 271.89 2.5K
12:13 271.89 271.89 271.89 271.89 0.2K
12:14 271.89 271.89 271.30 271.30 2.1K
12:15 271.30 271.30 271.18 271.29 0.5K
12:16 271.29 271.29 271.29 271.29 0.2K
12:17 271.29 271.29 271.22 271.22 0.2K
12:18 271.07 271.40 271.07 271.40 4.5K
12:19 271.40 271.40 271.40 271.40 0.6K
12:20 271.40 271.40 271.40 271.40 0.3K
12:21 271.40 271.40 271.40 271.40 0.2K
12:22 271.78 271.84 271.78 271.84 1.5K
12:23 271.84 271.84 271.84 271.84 0.7K
12:24 271.84 271.84 271.84 271.84 0.4K
12:25 271.84 272.11 271.84 272.11 0.4K
12:26 272.11 272.16 272.11 272.16 2.7K
12:27 272.16 272.16 271.84 271.84 0.2K
12:28 271.84 271.84 271.84 271.84 0.4K
12:29 271.84 271.96 271.84 271.96 1.7K
12:30 271.96 271.96 271.78 271.78 1.3K
12:31 271.78 271.78 271.78 271.78 0.1K
12:32 271.78 271.78 271.77 271.77 0.3K
12:33 271.77 271.77 271.77 271.77 0.2K
12:34 271.77 271.91 271.77 271.91 1.9K
12:35 271.91 271.94 271.91 271.94 0.3K
12:36 271.94 271.94 271.94 271.94 0.3K
12:37 271.94 272.02 271.94 272.02 2.1K
12:38 272.02 272.02 272.02 272.02 0.3K
12:39 272.02 272.02 271.99 271.99 1.7K
12:40 271.99 271.99 271.99 271.99 0.2K
12:41 271.99 271.99 271.99 271.99 0.4K
12:42 271.99 271.99 271.86 271.86 0.7K
12:43 271.86 271.86 271.44 271.44 2.2K
12:44 271.44 271.44 271.44 271.44 0.9K
12:45 271.44 271.47 271.44 271.47 0.1K
12:46 271.47 271.78 271.47 271.78 2.4K
12:47 271.78 271.78 271.78 271.78 0.2K
12:48 271.78 271.78 271.78 271.78 1.6K
12:49 271.78 271.78 271.60 271.60 0.4K
12:50 271.60 271.60 271.49 271.49 1.0K
12:51 271.40 271.40 271.40 271.40 0.4K
12:52 271.40 271.40 271.40 271.40 0.1K
12:53 271.40 271.40 271.40 271.40 0.1K
12:54 271.40 271.40 271.40 271.40 0.1K
12:55 271.40 271.40 271.22 271.27 0.9K
12:56 271.27 271.27 271.27 271.27 0.5K
12:57 271.27 271.27 271.27 271.27 0.6K
12:58 271.27 271.27 271.27 271.27 0.4K
12:59 271.19 271.19 271.17 271.17 1.3K
13:00 271.17 271.17 271.17 271.17 0.1K
13:01 271.52 271.52 271.52 271.52 4.2K
13:02 271.52 271.52 271.52 271.52 0.4K
13:03 271.76 272.01 271.76 271.94 2.5K
13:04 272.16 272.16 272.05 272.05 1.4K
13:05 272.13 272.13 272.13 272.13 0.6K
13:06 272.13 272.13 272.08 272.08 0.2K
13:07 272.08 272.08 272.08 272.08 0.6K
13:08 272.08 272.08 272.08 272.08 0.1K
13:09 272.08 272.08 272.05 272.05 0.4K
13:10 272.13 272.13 272.06 272.06 0.7K
13:11 272.06 272.15 272.06 272.15 0.6K
13:12 272.15 272.15 272.15 272.15 0.2K
13:13 272.15 272.15 272.15 272.15 0.2K
13:14 272.15 272.15 272.15 272.15 0.0K
13:15 272.15 272.15 272.15 272.15 0.4K
13:16 272.15 272.15 272.15 272.15 0.6K
13:17 272.15 272.15 272.15 272.15 1.7K
13:18 272.15 272.15 271.85 272.02 0.8K
13:19 272.02 272.14 272.02 272.13 2.2K
13:20 272.12 272.12 272.10 272.10 0.2K
13:21 272.09 272.09 272.09 272.09 2.0K
13:22 272.09 272.09 272.09 272.09 0.4K
13:23 272.09 272.09 272.09 272.09 0.3K
13:24 272.09 272.09 272.09 272.09 0.2K
13:25 272.09 272.09 272.09 272.09 0.2K
13:26 272.09 272.09 272.09 272.09 0.3K
13:27 272.09 272.09 271.91 271.91 1.1K
13:28 271.91 271.97 271.91 271.97 0.5K
13:29 271.97 271.97 271.97 271.97 0.5K
13:30 271.97 271.97 271.97 271.97 0.1K
13:31 271.97 271.97 271.71 271.71 1.1K
13:32 271.71 271.71 271.65 271.65 1.7K
13:33 271.65 271.65 271.65 271.65 0.9K
13:34 271.65 271.71 271.65 271.71 0.4K
13:35 271.71 271.71 271.60 271.60 1.1K
13:36 271.60 271.70 271.60 271.70 0.3K
13:37 271.70 271.70 271.70 271.70 0.2K
13:38 271.70 271.70 271.61 271.61 1.6K
13:39 271.61 271.63 271.61 271.63 0.3K
13:40 271.63 271.63 271.63 271.63 0.8K
13:41 271.63 271.90 271.63 271.90 0.5K
13:42 271.90 271.90 271.90 271.90 0.3K
13:43 271.75 271.75 271.75 271.75 2.6K
13:44 271.75 271.75 271.75 271.75 0.7K
13:45 271.75 271.75 271.71 271.71 1.6K
13:46 271.71 271.82 271.71 271.82 1.2K
13:47 271.82 271.82 271.82 271.82 0.3K
13:48 271.82 271.82 271.82 271.82 0.5K
13:49 271.82 271.82 271.52 271.52 3.1K
13:50 271.51 271.51 271.51 271.51 0.2K
13:51 271.51 271.51 271.51 271.51 0.2K
13:52 271.51 271.63 271.51 271.63 2.8K
13:53 271.63 271.63 271.63 271.63 0.8K
13:54 271.63 271.63 271.63 271.63 0.6K
13:55 271.63 271.63 271.63 271.63 0.2K
13:56 271.80 271.85 271.80 271.85 1.3K
13:57 271.85 271.85 271.85 271.85 0.1K
13:58 271.85 271.85 271.79 271.79 0.2K
13:59 271.79 271.79 271.79 271.79 0.2K
14:00 271.79 271.79 271.71 271.71 0.4K
14:01 271.71 271.91 271.71 271.91 2.3K
14:02 271.91 271.91 271.91 271.91 1.4K
14:03 271.79 271.86 271.79 271.86 0.7K
14:04 271.86 271.86 271.84 271.84 0.4K
14:05 271.84 271.84 271.84 271.84 0.7K
14:06 271.84 271.85 271.83 271.85 0.7K
14:07 271.85 271.85 271.85 271.85 0.2K
14:08 271.85 271.92 271.85 271.92 0.4K
14:09 271.92 271.92 271.91 271.91 2.2K
14:10 271.91 272.00 271.86 271.86 3.3K
14:11 271.96 271.96 271.96 271.96 0.8K
14:12 271.96 271.96 271.96 271.96 0.1K
14:13 271.96 272.06 271.96 272.06 0.3K
14:14 272.06 272.06 271.88 272.06 0.5K
14:15 271.97 271.97 271.97 271.97 0.3K
14:16 271.97 271.98 271.97 271.98 0.3K
14:17 271.98 271.99 271.98 271.99 0.7K
14:18 271.94 271.94 271.94 271.94 0.6K
14:19 271.94 271.94 271.94 271.94 0.1K
14:20 271.94 271.98 271.94 271.98 0.8K
14:21 271.99 271.99 271.93 271.93 1.0K
14:22 271.93 271.93 271.82 271.82 1.1K
14:23 271.82 271.82 271.75 271.75 0.6K
14:24 271.75 271.83 271.75 271.83 1.0K
14:25 271.83 271.83 271.74 271.74 1.1K
14:26 271.69 271.69 271.50 271.50 1.5K
14:27 271.50 271.50 271.48 271.48 1.2K
14:28 271.48 271.48 271.42 271.42 0.8K
14:29 271.42 271.42 271.11 271.11 1.9K
14:30 271.11 271.14 271.05 271.05 1.6K
14:31 271.10 271.20 271.08 271.20 6.5K
14:32 271.20 271.26 271.17 271.26 1.9K
14:33 271.17 271.20 271.17 271.20 1.5K
14:34 271.20 271.20 271.20 271.20 0.9K
14:35 271.20 271.29 271.12 271.12 0.4K
14:36 271.20 271.20 271.20 271.20 0.8K
14:37 271.20 271.20 271.14 271.14 0.8K
14:38 271.03 271.05 270.93 270.93 2.1K
14:39 270.98 271.00 270.98 271.00 1.3K
14:40 271.00 271.00 271.00 271.00 0.2K
14:41 271.00 271.00 271.00 271.00 0.5K
14:42 271.00 271.13 271.00 271.13 0.4K
14:43 271.13 271.24 271.13 271.24 3.5K
14:44 271.22 271.25 271.22 271.25 0.9K
14:45 271.25 271.25 271.25 271.25 0.0K
14:46 271.25 271.25 271.17 271.17 3.1K
14:47 271.06 271.12 271.05 271.12 0.4K
14:48 271.12 271.12 271.05 271.07 2.1K
14:49 271.07 271.07 271.07 271.07 0.4K
14:50 271.07 271.07 270.99 270.99 0.7K
14:51 270.99 270.99 270.95 270.95 1.2K
14:52 270.92 270.92 270.92 270.92 0.6K
14:53 270.86 270.98 270.86 270.96 0.8K
14:54 270.96 270.96 270.96 270.96 0.6K
14:55 270.96 270.96 270.95 270.95 1.5K
14:56 270.95 271.09 270.95 271.09 6.6K
14:57 271.09 271.09 271.01 271.01 2.1K
14:58 271.01 271.09 271.01 271.02 0.6K
14:59 271.02 271.07 271.01 271.07 2.7K
15:00 271.07 271.16 271.07 271.12 2.7K
15:01 271.14 271.14 271.10 271.10 3.4K
15:02 271.10 271.33 271.10 271.33 3.4K
15:03 271.40 271.48 271.39 271.43 2.5K
15:04 271.43 271.43 271.43 271.43 0.5K
15:05 271.43 271.43 271.43 271.43 0.7K
15:06 271.38 271.55 271.38 271.55 1.8K
15:07 271.58 271.58 271.54 271.54 1.3K
15:08 271.62 271.62 271.55 271.55 1.5K
15:09 271.55 271.67 271.55 271.67 1.1K
15:10 271.67 271.78 271.67 271.78 0.5K
15:11 271.78 271.91 271.78 271.91 1.7K
15:12 271.93 271.93 271.91 271.91 0.8K
15:13 271.91 271.95 271.91 271.95 2.3K
15:14 271.95 271.95 271.95 271.95 0.2K
15:15 272.04 272.15 272.04 272.15 3.0K
15:16 272.11 272.11 272.07 272.08 1.9K
15:17 272.07 272.12 272.02 272.02 3.2K
15:18 272.02 272.05 271.92 271.92 1.9K
15:19 271.92 271.92 271.90 271.90 0.5K
15:20 271.90 271.90 271.86 271.86 0.5K
15:21 271.86 271.86 271.68 271.68 1.8K
15:22 271.68 271.71 271.68 271.71 0.9K
15:23 271.71 271.71 271.71 271.71 0.6K
15:24 271.56 271.56 271.48 271.48 1.9K
15:25 271.50 271.50 271.49 271.49 1.2K
15:26 271.56 271.56 271.46 271.46 4.4K
15:27 271.56 271.74 271.56 271.74 3.8K
15:28 271.74 271.80 271.74 271.80 2.5K
15:29 271.85 271.85 271.74 271.79 3.3K
15:30 271.79 271.89 271.78 271.89 1.0K
15:31 271.89 271.89 271.81 271.87 4.1K
15:32 271.89 271.89 271.82 271.82 2.4K
15:33 271.86 271.94 271.86 271.94 4.0K
15:34 271.99 271.99 271.95 271.95 3.0K
15:35 271.95 272.07 271.95 272.07 1.6K
15:36 272.11 272.16 272.11 272.11 1.7K
15:37 272.11 272.11 272.03 272.11 3.0K
15:38 272.11 272.11 272.05 272.05 0.4K
15:39 272.16 272.16 272.12 272.12 1.7K
15:40 272.12 272.12 272.10 272.10 1.4K
15:41 272.01 272.11 272.01 272.11 3.9K
15:42 272.11 272.11 272.00 272.00 0.9K
15:43 272.06 272.06 272.03 272.03 2.4K
15:44 272.03 272.03 271.99 271.99 3.6K
15:45 271.99 272.10 271.99 272.10 1.8K
15:46 272.10 272.10 272.03 272.03 1.6K
15:47 272.03 272.03 272.01 272.01 1.4K
15:48 271.97 272.02 271.80 271.85 9.1K
15:49 271.85 272.16 271.85 272.16 3.6K
15:50 272.16 272.34 272.13 272.34 1.9K
15:51 272.34 272.34 272.27 272.32 7.9K
15:52 272.32 272.51 272.32 272.49 3.0K
15:53 272.49 272.49 272.48 272.48 4.0K
15:54 272.48 272.48 272.48 272.48 1.9K
15:55 272.60 272.60 272.52 272.52 5.4K
15:56 272.52 272.55 272.52 272.55 8.5K
15:57 272.49 272.51 272.47 272.51 6.3K
15:58 272.51 272.75 272.51 272.75 11.4K
15:59 272.66 272.67 272.54 272.54 28.3K
16:00 272.54 272.87 272.54 272.67 136.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible