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
09:31 290.93 294.14 290.93 291.68 12.5K
09:32 291.68 291.95 291.68 291.95 0.3K
09:33 291.95 291.95 291.95 291.95 0.1K
09:34 291.95 292.00 291.95 292.00 0.2K
09:35 292.38 292.38 292.38 292.38 0.8K
09:36 290.35 290.35 290.35 290.35 0.8K
09:37 290.88 290.88 290.88 290.88 1.2K
09:38 290.88 290.88 290.29 290.29 0.2K
09:39 290.29 290.45 289.98 290.45 3.0K
09:40 290.45 290.45 290.03 290.03 1.0K
09:41 289.64 289.64 289.64 289.64 4.6K
09:42 289.64 290.04 289.64 290.04 0.4K
09:43 290.00 290.00 289.67 290.00 11.1K
09:44 290.04 290.04 289.75 289.75 3.7K
09:45 289.50 289.50 288.86 288.86 3.4K
09:46 288.30 288.30 288.30 288.30 1.1K
09:47 288.30 288.41 288.30 288.41 1.0K
09:48 288.41 288.41 288.08 288.08 0.5K
09:49 288.08 288.22 288.08 288.22 2.6K
09:50 288.22 288.33 288.22 288.30 7.9K
09:51 288.30 288.30 287.89 287.89 1.9K
09:52 287.89 288.25 287.89 288.25 0.8K
09:53 288.25 288.80 287.92 288.61 6.6K
09:54 288.61 288.61 288.29 288.29 1.6K
09:55 288.29 288.94 288.29 288.72 12.2K
09:56 288.72 288.72 288.42 288.46 2.0K
09:57 288.46 288.46 288.46 288.46 0.8K
09:58 288.46 288.46 288.46 288.46 0.4K
09:59 288.34 288.58 288.34 288.58 0.8K
10:00 288.33 288.33 288.33 288.33 0.2K
10:01 288.33 288.71 288.33 288.54 8.0K
10:02 288.51 288.51 287.92 287.92 5.2K
10:03 287.98 288.07 287.91 288.07 7.4K
10:04 287.95 287.98 287.95 287.98 1.5K
10:05 287.98 287.98 287.87 287.87 1.2K
10:06 287.87 287.87 287.60 287.60 2.6K
10:07 287.60 287.80 287.46 287.46 9.5K
10:08 287.65 287.65 287.64 287.64 1.6K
10:09 287.64 287.84 287.64 287.84 1.8K
10:10 287.83 287.83 287.76 287.77 3.5K
10:11 287.78 288.26 287.78 288.04 2.9K
10:12 288.09 288.42 288.07 288.42 3.9K
10:13 287.93 288.44 287.83 287.83 1.8K
10:14 287.83 288.34 287.83 288.34 2.0K
10:15 288.34 288.34 287.78 287.78 1.7K
10:16 287.78 287.83 287.78 287.83 0.3K
10:17 287.51 287.80 287.51 287.80 0.4K
10:18 287.51 287.76 287.51 287.76 1.8K
10:19 287.76 287.76 287.76 287.76 0.3K
10:20 287.76 287.95 287.76 287.95 0.9K
10:21 287.81 287.83 287.81 287.83 0.4K
10:22 287.57 287.72 287.57 287.57 1.1K
10:23 287.57 287.57 287.50 287.50 0.6K
10:24 287.67 287.79 287.67 287.79 1.6K
10:25 287.79 287.79 287.79 287.79 0.3K
10:26 287.79 287.79 287.67 287.67 1.1K
10:27 287.67 287.67 287.35 287.35 1.7K
10:28 287.35 287.35 287.35 287.35 0.4K
10:29 287.35 287.61 287.35 287.61 1.2K
10:30 287.53 287.54 287.53 287.54 0.9K
10:31 287.54 287.54 287.47 287.47 0.9K
10:32 287.47 287.47 287.47 287.47 1.0K
10:33 287.47 287.47 287.46 287.46 0.3K
10:34 287.46 287.52 287.46 287.52 1.5K
10:35 287.52 287.78 287.52 287.78 1.4K
10:36 287.78 287.78 287.77 287.77 0.6K
10:37 287.77 287.77 287.77 287.77 0.7K
10:38 287.77 287.88 287.77 287.88 0.5K
10:39 287.88 287.92 287.88 287.88 0.6K
10:40 287.88 287.88 287.48 287.48 2.8K
10:41 287.32 287.40 287.32 287.40 0.9K
10:42 287.40 287.40 287.23 287.27 1.3K
10:43 287.27 287.27 286.81 286.81 1.6K
10:44 286.81 286.87 286.81 286.87 0.6K
10:45 286.87 286.87 286.61 286.82 1.4K
10:46 286.82 286.94 286.65 286.94 3.0K
10:47 286.94 287.12 286.94 287.11 0.8K
10:48 287.11 287.11 287.11 287.11 0.4K
10:49 287.11 287.11 286.96 286.96 0.7K
10:50 286.96 286.96 286.96 286.96 0.7K
10:51 286.96 286.96 286.79 286.79 0.7K
10:52 287.01 287.14 287.01 287.01 0.7K
10:53 286.70 286.81 286.70 286.81 2.6K
10:54 286.85 286.85 286.65 286.65 1.3K
10:55 286.65 286.65 286.61 286.61 0.9K
10:56 286.61 286.88 286.61 286.72 1.5K
10:57 286.84 286.85 286.84 286.85 0.7K
10:58 286.85 286.85 286.81 286.81 1.0K
10:59 286.81 286.99 286.81 286.99 3.0K
11:00 286.99 286.99 286.99 286.99 0.1K
11:01 286.99 286.99 286.99 286.99 0.6K
11:02 286.99 286.99 286.62 286.62 1.7K
11:03 286.62 286.84 286.62 286.84 0.4K
11:04 286.94 286.95 286.94 286.95 0.9K
11:05 286.95 286.95 286.76 286.95 0.6K
11:06 286.95 286.95 286.71 286.71 2.4K
11:07 286.71 286.71 286.71 286.71 0.2K
11:08 286.71 286.71 286.52 286.58 3.2K
11:09 286.58 286.61 286.58 286.58 4.2K
11:10 286.58 286.60 286.58 286.60 0.4K
11:11 286.60 286.60 286.44 286.44 5.3K
11:12 286.71 286.94 286.71 286.94 2.1K
11:13 286.94 286.97 286.94 286.97 0.7K
11:14 286.97 287.21 286.97 287.21 1.3K
11:15 287.21 287.43 287.21 287.43 1.9K
11:16 287.43 287.43 287.43 287.43 0.4K
11:17 287.43 287.58 287.43 287.49 1.7K
11:18 287.49 287.49 287.49 287.49 0.9K
11:19 287.49 287.67 287.49 287.67 0.5K
11:20 287.67 287.79 287.66 287.79 1.9K
11:21 287.79 287.79 287.74 287.74 3.0K
11:22 287.69 287.98 287.69 287.98 0.6K
11:23 287.98 287.98 287.98 287.98 0.4K
11:24 287.98 287.98 287.98 287.98 0.1K
11:25 287.98 287.98 287.98 287.98 0.3K
11:26 288.13 288.13 288.13 288.13 2.6K
11:27 288.13 288.62 288.13 288.62 1.2K
11:28 288.52 288.52 288.36 288.36 1.9K
11:29 288.45 288.45 288.29 288.29 1.9K
11:30 288.21 288.21 288.21 288.21 2.8K
11:31 288.28 288.28 288.28 288.28 0.9K
11:32 288.56 288.72 288.56 288.72 1.7K
11:33 288.61 288.61 288.61 288.61 1.3K
11:34 288.88 288.88 288.81 288.81 0.3K
11:35 288.98 288.98 288.69 288.69 2.8K
11:36 288.69 288.76 288.69 288.76 0.2K
11:37 288.76 288.76 288.74 288.74 0.6K
11:38 288.74 288.74 288.28 288.28 3.2K
11:39 288.22 288.22 288.12 288.12 0.7K
11:40 288.12 288.12 288.10 288.10 0.4K
11:41 288.09 288.14 288.07 288.14 0.9K
11:42 288.01 288.06 288.01 288.06 0.4K
11:43 288.06 288.06 287.90 287.90 0.7K
11:44 287.90 287.92 287.90 287.92 0.3K
11:45 287.92 287.92 287.92 287.92 0.2K
11:46 287.92 287.94 287.92 287.93 0.4K
11:47 287.93 288.01 287.93 288.01 0.5K
11:48 288.02 288.05 288.02 288.05 0.5K
11:49 288.05 288.05 287.92 287.98 0.7K
11:50 288.09 288.09 288.00 288.00 0.3K
11:51 288.05 288.13 288.05 288.13 0.9K
11:52 288.22 288.39 288.22 288.39 1.3K
11:53 288.39 288.39 288.39 288.39 0.0K
11:54 288.44 288.44 288.44 288.44 0.3K
11:55 288.44 288.44 288.42 288.42 0.4K
11:56 288.42 288.42 288.23 288.23 1.2K
11:57 288.23 288.23 288.11 288.11 1.7K
11:58 288.22 288.22 288.22 288.22 0.5K
11:59 288.22 288.22 287.80 287.80 2.3K
12:00 287.80 287.80 287.80 287.80 0.4K
12:01 287.77 287.77 287.77 287.77 0.5K
12:02 287.77 287.77 287.77 287.77 0.3K
12:03 287.77 287.77 287.77 287.77 0.4K
12:04 287.77 287.81 287.77 287.81 0.1K
12:05 287.81 287.87 287.78 287.87 2.6K
12:06 287.91 287.91 287.91 287.91 0.4K
12:07 287.99 287.99 287.99 287.99 0.4K
12:08 287.99 287.99 287.98 287.98 0.3K
12:09 287.98 288.48 287.98 288.48 1.8K
12:10 288.48 288.48 288.46 288.46 0.4K
12:11 288.46 288.86 288.46 288.86 0.8K
12:12 288.79 289.00 288.79 289.00 0.5K
12:13 288.81 288.91 288.79 288.79 2.7K
12:14 288.79 288.79 288.79 288.79 0.2K
12:15 288.79 288.84 288.79 288.84 0.4K
12:16 288.84 289.02 288.84 289.02 1.7K
12:17 288.96 289.04 288.87 288.87 3.2K
12:18 288.71 288.71 288.71 288.71 1.2K
12:19 288.51 288.51 288.51 288.51 0.8K
12:20 288.51 288.51 288.51 288.51 0.2K
12:21 288.51 288.51 288.51 288.51 0.2K
12:22 288.52 288.52 288.52 288.52 0.3K
12:23 288.52 288.52 288.25 288.25 3.6K
12:24 288.25 288.43 288.25 288.43 0.3K
12:25 288.43 288.43 288.43 288.43 0.2K
12:26 288.44 288.44 288.44 288.44 0.5K
12:27 288.44 288.66 288.44 288.66 2.0K
12:28 288.66 288.66 288.66 288.66 0.0K
12:29 288.95 288.97 288.95 288.97 1.2K
12:30 288.80 288.80 288.80 288.80 0.3K
12:31 288.80 288.80 288.80 288.80 0.0K
12:32 288.80 288.80 288.71 288.71 1.1K
12:33 288.67 288.67 288.57 288.60 0.7K
12:34 288.60 288.60 288.59 288.59 1.0K
12:35 288.59 288.59 288.59 288.59 0.1K
12:36 288.59 288.59 288.59 288.59 1.8K
12:37 288.59 288.72 288.59 288.72 1.1K
12:38 288.72 288.72 288.72 288.72 0.1K
12:39 288.72 288.72 288.72 288.72 0.4K
12:40 288.72 288.72 288.72 288.72 0.1K
12:41 288.72 288.72 288.61 288.61 0.4K
12:42 288.73 288.73 288.59 288.69 1.3K
12:43 288.69 288.88 288.69 288.88 1.5K
12:44 288.88 288.88 288.88 288.88 0.1K
12:45 288.88 288.88 288.88 288.88 0.0K
12:46 288.88 289.02 288.88 289.02 1.0K
12:47 289.02 289.02 289.02 289.02 0.5K
12:48 289.02 289.02 289.02 289.02 0.3K
12:49 289.02 289.02 289.02 289.02 0.1K
12:50 289.02 289.02 288.98 288.98 0.2K
12:51 289.05 289.14 289.05 289.14 5.7K
12:52 289.14 289.41 289.14 289.41 0.7K
12:53 289.41 289.54 289.41 289.54 0.9K
12:54 289.47 289.47 289.40 289.40 4.4K
12:55 289.40 289.40 289.40 289.40 0.3K
12:56 289.17 289.18 289.17 289.18 1.2K
12:57 289.17 289.19 289.08 289.08 2.7K
12:58 289.07 289.07 289.00 289.00 1.3K
12:59 289.00 289.00 289.00 289.00 0.6K
13:00 289.00 289.00 289.00 289.00 0.4K
13:01 289.10 289.10 289.10 289.10 0.8K
13:02 289.10 289.17 289.10 289.17 0.3K
13:03 289.17 289.41 289.17 289.41 1.0K
13:04 289.41 289.41 289.41 289.41 0.2K
13:05 289.41 289.43 289.30 289.30 0.9K
13:06 289.30 289.30 289.30 289.30 0.1K
13:07 289.30 289.30 289.30 289.30 0.4K
13:08 289.13 289.19 289.13 289.19 1.5K
13:09 289.19 289.19 289.19 289.19 0.1K
13:10 289.19 289.19 289.19 289.19 0.1K
13:11 289.19 289.19 289.19 289.19 0.0K
13:12 289.19 289.19 289.19 289.19 0.0K
13:13 289.19 289.19 289.19 289.19 0.3K
13:14 289.19 289.19 289.19 289.19 1.0K
13:15 289.19 289.21 289.19 289.21 0.6K
13:16 289.21 289.21 289.21 289.21 0.3K
13:17 289.21 289.24 289.21 289.24 0.2K
13:18 289.24 289.24 289.24 289.24 0.4K
13:19 289.24 289.24 289.14 289.14 0.3K
13:20 289.14 289.32 289.14 289.32 1.5K
13:21 289.32 289.39 289.32 289.39 0.3K
13:22 289.39 289.39 289.39 289.39 0.0K
13:23 289.39 289.39 289.28 289.28 2.4K
13:24 289.28 289.28 289.28 289.28 0.1K
13:25 289.28 289.31 289.28 289.31 0.2K
13:26 289.31 289.41 289.11 289.11 7.4K
13:27 289.07 289.07 288.91 288.91 2.2K
13:28 288.91 288.91 288.91 288.91 0.2K
13:29 288.91 289.17 288.91 289.15 2.7K
13:30 289.17 289.17 289.17 289.17 0.6K
13:31 289.17 289.17 289.17 289.17 1.8K
13:32 289.17 289.17 289.17 289.17 0.3K
13:33 289.17 289.17 289.17 289.17 0.1K
13:34 289.08 289.08 289.08 289.08 1.1K
13:35 289.08 289.12 289.08 289.12 0.5K
13:36 289.12 289.58 289.12 289.58 2.1K
13:37 289.58 289.58 289.58 289.58 0.4K
13:38 289.58 289.58 289.57 289.57 1.0K
13:39 289.57 289.57 289.57 289.57 0.1K
13:40 289.57 289.57 289.57 289.57 0.1K
13:41 289.57 289.57 289.57 289.57 0.2K
13:42 289.57 289.57 289.57 289.57 0.2K
13:43 289.57 289.61 289.48 289.61 0.8K
13:44 289.61 289.61 289.61 289.61 0.0K
13:45 289.54 289.64 289.54 289.64 1.8K
13:46 289.64 289.64 289.64 289.64 0.2K
13:47 289.74 289.74 289.74 289.74 0.8K
13:48 289.74 289.74 289.74 289.74 0.9K
13:49 289.77 289.90 289.77 289.90 2.2K
13:50 289.90 289.90 289.90 289.90 0.8K
13:51 289.90 290.07 289.90 290.07 2.7K
13:52 290.07 290.07 289.99 290.00 2.9K
13:53 290.00 290.00 290.00 290.00 0.1K
13:54 289.99 289.99 289.93 289.93 0.7K
13:55 289.93 289.93 289.93 289.93 0.2K
13:56 289.93 290.18 289.93 290.18 1.4K
13:57 290.18 290.21 290.18 290.21 0.7K
13:58 290.21 290.36 290.21 290.36 0.3K
13:59 290.36 290.36 290.31 290.31 0.6K
14:00 290.30 290.30 290.28 290.28 0.9K
14:01 290.22 290.27 290.22 290.27 1.9K
14:02 290.27 290.36 290.27 290.36 0.8K
14:03 290.36 290.36 290.36 290.36 0.1K
14:04 290.38 290.38 290.33 290.33 1.1K
14:05 290.36 290.36 290.36 290.36 0.6K
14:06 290.36 290.36 290.33 290.33 1.4K
14:07 290.33 290.33 290.33 290.33 0.3K
14:08 290.33 290.33 290.30 290.30 0.8K
14:09 290.30 290.30 290.23 290.23 1.4K
14:10 290.23 290.23 290.01 290.01 1.8K
14:11 289.91 289.99 289.91 289.99 1.1K
14:12 289.99 289.99 289.99 289.99 0.1K
14:13 289.99 289.99 289.99 289.99 0.4K
14:14 289.99 289.99 289.95 289.95 0.3K
14:15 289.94 289.94 289.94 289.94 0.4K
14:16 289.94 290.23 289.94 290.23 1.0K
14:17 290.23 290.23 290.23 290.23 0.1K
14:18 290.23 290.23 290.23 290.23 0.2K
14:19 290.23 290.23 290.23 290.23 1.0K
14:20 290.23 290.23 290.23 290.23 0.2K
14:21 290.22 290.22 289.97 289.97 2.6K
14:22 289.97 290.09 289.97 290.09 1.0K
14:23 290.09 290.09 290.09 290.09 0.2K
14:24 290.09 290.09 290.09 290.09 0.2K
14:25 290.41 290.41 290.41 290.41 0.9K
14:26 290.41 290.41 290.41 290.41 0.1K
14:27 290.59 290.79 290.58 290.58 1.1K
14:28 290.58 290.60 290.58 290.60 3.1K
14:29 290.60 290.60 290.47 290.47 0.4K
14:30 290.56 290.56 290.55 290.55 0.9K
14:31 290.39 290.39 290.31 290.31 1.5K
14:32 290.31 290.31 290.31 290.31 0.2K
14:33 290.31 290.58 290.31 290.58 5.4K
14:34 290.68 290.68 290.63 290.63 2.2K
14:35 290.63 290.63 290.63 290.63 0.2K
14:36 290.63 290.63 290.63 290.63 0.2K
14:37 290.63 290.63 290.63 290.63 0.2K
14:38 290.63 290.63 290.63 290.63 0.2K
14:39 290.63 290.63 290.63 290.63 0.2K
14:40 290.63 290.64 290.56 290.64 1.0K
14:41 290.64 290.64 290.64 290.64 0.7K
14:42 290.64 290.64 290.64 290.64 0.4K
14:43 290.64 290.77 290.63 290.63 0.5K
14:44 290.63 290.63 290.63 290.63 0.3K
14:45 290.63 290.63 290.63 290.63 0.7K
14:46 290.63 290.63 290.39 290.39 4.3K
14:47 290.39 290.46 290.36 290.46 0.5K
14:48 290.46 290.46 290.46 290.46 0.1K
14:49 290.46 290.46 290.46 290.46 0.5K
14:50 290.46 290.46 290.46 290.46 0.1K
14:51 290.46 290.58 290.34 290.34 0.3K
14:52 290.34 290.34 290.34 290.34 0.3K
14:53 290.34 290.46 290.34 290.46 0.1K
14:54 290.46 290.58 290.35 290.35 0.7K
14:55 290.35 290.35 290.35 290.35 0.2K
14:56 290.35 290.58 290.35 290.58 0.2K
14:57 290.58 290.58 290.39 290.39 0.6K
14:58 290.39 290.58 290.39 290.58 0.4K
14:59 290.58 290.58 290.58 290.58 0.3K
15:00 290.58 290.58 290.58 290.58 0.4K
15:01 290.58 290.58 290.21 290.21 3.9K
15:02 290.21 290.21 290.16 290.16 0.7K
15:03 290.16 290.16 290.12 290.12 0.5K
15:04 290.12 290.21 290.12 290.21 0.6K
15:05 290.11 290.11 290.07 290.07 1.1K
15:06 290.07 290.07 290.07 290.07 0.3K
15:07 290.10 290.10 290.09 290.09 0.7K
15:08 290.09 290.09 290.09 290.09 1.0K
15:09 290.08 290.08 290.06 290.06 0.6K
15:10 290.03 290.10 290.03 290.10 1.7K
15:11 290.10 290.10 290.04 290.06 0.4K
15:12 290.06 290.13 289.95 289.95 2.6K
15:13 289.96 289.97 289.96 289.97 0.9K
15:14 289.97 289.97 289.94 289.94 0.6K
15:15 289.95 290.04 289.95 290.04 1.0K
15:16 290.04 290.32 290.04 290.32 1.8K
15:17 290.32 290.32 290.32 290.32 0.2K
15:18 290.32 290.32 290.21 290.32 0.3K
15:19 290.22 290.22 290.02 290.02 2.1K
15:20 290.02 290.02 290.02 290.02 0.4K
15:21 290.02 290.32 290.02 290.26 2.8K
15:22 290.26 290.26 290.26 290.26 0.1K
15:23 290.26 290.26 290.26 290.26 0.2K
15:24 290.35 290.35 290.35 290.35 0.5K
15:25 290.22 290.23 290.13 290.18 2.4K
15:26 290.18 290.18 290.17 290.17 1.0K
15:27 290.17 290.17 290.03 290.03 1.4K
15:28 290.03 290.03 289.80 289.80 1.7K
15:29 289.80 289.81 289.80 289.81 0.9K
15:30 289.81 289.88 289.81 289.88 0.9K
15:31 289.88 289.88 289.88 289.88 0.1K
15:32 289.88 290.08 289.88 290.08 0.6K
15:33 290.08 290.08 289.84 289.84 0.3K
15:34 289.84 289.98 289.84 289.98 0.5K
15:35 289.98 289.98 289.98 289.98 0.3K
15:36 289.98 289.98 289.51 289.58 5.8K
15:37 289.58 289.61 289.57 289.61 1.5K
15:38 289.61 289.61 289.61 289.61 0.2K
15:39 289.61 289.75 289.61 289.75 0.6K
15:40 289.86 289.86 289.69 289.86 0.7K
15:41 289.86 289.86 289.86 289.86 0.3K
15:42 289.86 289.86 289.70 289.77 2.0K
15:43 289.77 289.77 289.63 289.63 7.9K
15:44 289.63 289.68 289.62 289.68 1.0K
15:45 289.68 289.68 289.38 289.49 4.7K
15:46 289.49 289.49 289.49 289.49 0.9K
15:47 289.49 289.49 289.19 289.30 3.5K
15:48 289.30 289.40 289.26 289.40 0.5K
15:49 289.40 289.40 289.21 289.21 2.3K
15:50 289.21 289.21 288.98 288.98 7.5K
15:51 288.96 288.96 288.68 288.72 2.5K
15:52 288.68 288.91 288.68 288.89 11.2K
15:53 288.89 288.89 288.82 288.83 4.9K
15:54 288.76 288.83 288.76 288.83 3.6K
15:55 288.76 288.79 288.73 288.79 9.3K
15:56 288.71 288.71 288.27 288.35 11.9K
15:57 288.38 288.39 288.26 288.26 16.7K
15:58 288.26 288.62 288.25 288.58 14.5K
15:59 288.47 288.47 288.35 288.46 19.7K
16:00 288.46 288.77 288.36 288.38 199.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible