Vulcan Materials Company (VMC)

VMC
🏛️ États-Unis →
300.90
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 288.84 290.16 288.32 289.22 6.1K
09:32 289.22 289.22 289.22 289.22 0.1K
09:33 289.22 289.22 289.15 289.15 0.4K
09:34 289.46 289.46 289.46 289.46 0.1K
09:35 289.46 289.46 289.46 289.46 0.0K
09:36 289.46 289.46 289.46 289.46 0.1K
09:37 289.46 289.74 289.46 289.74 1.1K
09:38 289.74 290.22 289.74 290.22 0.1K
09:39 289.99 289.99 289.99 289.99 1.2K
09:40 289.99 289.99 289.99 289.99 0.1K
09:41 289.99 289.99 289.99 289.99 0.6K
09:42 289.99 289.99 289.98 289.98 0.4K
09:43 289.98 289.98 289.82 289.97 0.4K
09:44 289.88 289.88 289.88 289.88 0.6K
09:45 289.88 289.88 289.88 289.88 0.2K
09:46 289.88 289.88 289.88 289.88 0.3K
09:47 289.88 290.31 289.79 289.79 2.3K
09:48 289.79 289.79 289.79 289.79 0.4K
09:49 290.32 290.32 290.31 290.31 1.4K
09:50 290.04 290.04 289.81 289.81 6.1K
09:51 290.00 290.00 290.00 290.00 0.7K
09:52 290.00 290.00 290.00 290.00 1.0K
09:53 290.00 290.00 288.81 288.81 1.5K
09:54 288.81 289.04 288.69 289.04 3.0K
09:55 289.04 289.04 289.04 289.04 0.3K
09:56 289.04 289.04 289.04 289.04 0.6K
09:57 289.04 289.04 289.04 289.04 0.2K
09:58 289.04 289.72 289.04 289.72 1.2K
09:59 289.08 289.80 289.08 289.80 1.6K
10:00 289.80 290.91 289.80 290.91 3.7K
10:01 290.91 290.91 290.91 290.91 0.5K
10:02 290.91 290.91 289.84 289.84 2.2K
10:03 289.84 289.84 289.84 289.84 0.1K
10:04 289.84 289.84 289.70 289.70 1.1K
10:05 289.70 289.70 289.70 289.70 0.3K
10:06 289.70 289.76 289.70 289.76 1.1K
10:07 289.76 289.76 289.68 289.68 0.7K
10:08 289.68 289.68 289.43 289.43 0.8K
10:09 289.43 289.43 289.43 289.43 0.2K
10:10 289.43 289.43 289.43 289.43 0.6K
10:11 289.43 289.68 289.43 289.68 2.8K
10:12 289.68 289.68 289.68 289.68 0.1K
10:13 289.68 289.68 289.63 289.63 0.3K
10:14 289.64 289.64 289.64 289.64 1.1K
10:15 289.64 289.64 289.64 289.64 0.1K
10:16 289.64 289.64 289.64 289.64 0.6K
10:17 289.64 289.64 289.64 289.64 0.2K
10:18 289.64 289.64 289.64 289.64 0.3K
10:19 289.64 289.64 289.64 289.64 0.3K
10:20 289.86 289.86 289.54 289.54 1.8K
10:21 289.54 289.54 289.54 289.54 0.0K
10:22 289.54 289.54 289.54 289.54 0.2K
10:23 289.57 289.57 289.57 289.57 2.1K
10:24 289.57 289.57 289.36 289.41 7.4K
10:25 289.40 289.40 289.36 289.36 3.4K
10:26 289.36 289.36 289.36 289.36 0.3K
10:27 289.36 289.36 289.36 289.36 0.1K
10:28 289.36 289.44 289.36 289.44 1.3K
10:29 289.44 289.44 289.29 289.43 3.4K
10:30 289.43 289.43 289.43 289.43 0.7K
10:31 289.43 289.90 289.43 289.90 1.6K
10:32 289.56 289.56 289.56 289.56 0.4K
10:33 289.56 289.56 289.56 289.56 0.3K
10:34 289.56 289.65 289.56 289.65 0.7K
10:35 289.93 289.93 289.90 289.90 1.9K
10:36 289.92 289.92 289.91 289.91 0.6K
10:37 289.91 289.91 289.91 289.91 0.9K
10:38 289.91 289.91 289.91 289.91 0.1K
10:39 289.91 289.91 289.78 289.78 0.4K
10:40 289.78 289.78 289.78 289.78 0.6K
10:41 289.78 289.99 289.54 289.54 0.9K
10:42 289.54 289.79 289.53 289.53 1.3K
10:43 289.53 289.64 289.53 289.64 0.4K
10:44 289.64 289.64 289.55 289.55 0.8K
10:45 289.55 289.55 289.55 289.55 1.3K
10:46 289.55 289.55 289.55 289.55 0.4K
10:47 289.60 289.60 289.60 289.60 0.5K
10:48 289.78 289.78 289.78 289.78 1.3K
10:49 289.78 289.78 289.78 289.78 0.1K
10:50 289.78 289.78 289.78 289.78 0.2K
10:51 289.78 289.78 289.78 289.78 0.1K
10:52 289.78 289.78 289.78 289.78 0.2K
10:53 289.78 289.78 289.78 289.78 0.2K
10:54 289.78 289.78 289.68 289.68 0.6K
10:55 289.68 289.69 289.68 289.69 0.4K
10:56 289.69 290.02 289.69 290.02 1.7K
10:57 290.02 290.02 289.66 289.66 0.3K
10:58 289.66 289.66 289.66 289.66 0.1K
10:59 289.66 289.66 289.66 289.66 0.5K
11:00 289.66 289.66 289.66 289.66 0.3K
11:01 289.66 289.66 289.66 289.66 0.4K
11:02 289.61 289.61 289.61 289.61 1.9K
11:03 289.52 289.52 289.52 289.52 0.8K
11:04 289.52 289.52 289.52 289.52 0.1K
11:05 289.52 289.52 289.52 289.52 0.1K
11:06 289.52 289.52 289.49 289.49 0.7K
11:07 289.49 289.49 289.49 289.49 0.4K
11:08 289.49 289.49 289.49 289.49 0.7K
11:09 289.49 289.61 289.49 289.61 2.0K
11:10 289.61 289.65 289.61 289.65 0.5K
11:11 289.65 289.65 289.48 289.48 2.8K
11:12 289.48 289.48 289.48 289.48 0.1K
11:13 289.48 289.48 289.48 289.48 0.3K
11:14 289.48 289.48 289.48 289.48 0.1K
11:15 289.33 289.33 289.33 289.33 1.4K
11:16 288.90 288.90 288.90 288.90 0.6K
11:17 288.87 289.34 288.87 289.34 2.8K
11:18 289.34 289.34 289.34 289.34 0.0K
11:19 289.34 289.34 289.34 289.34 0.0K
11:20 289.34 289.34 289.34 289.34 0.1K
11:21 289.34 289.34 288.98 289.11 0.6K
11:22 289.11 289.26 289.11 289.26 0.3K
11:23 289.26 289.26 289.26 289.26 0.2K
11:24 289.26 289.26 289.26 289.26 0.1K
11:25 289.26 289.26 289.26 289.26 0.2K
11:26 289.26 289.26 289.26 289.26 0.1K
11:27 289.26 289.26 289.04 289.04 0.5K
11:28 289.04 289.04 289.04 289.04 0.3K
11:29 289.04 289.05 289.04 289.05 0.2K
11:30 289.05 289.05 289.05 289.05 0.1K
11:31 289.05 289.08 289.05 289.06 1.0K
11:32 289.06 289.18 289.06 289.08 0.3K
11:33 289.08 289.08 289.08 289.08 0.8K
11:34 289.08 289.08 289.08 289.08 1.0K
11:35 289.08 289.20 289.08 289.20 0.4K
11:36 289.20 289.20 289.20 289.20 0.3K
11:37 289.20 289.20 289.20 289.20 0.2K
11:38 289.20 289.20 289.20 289.20 0.1K
11:39 289.20 289.20 289.20 289.20 0.1K
11:40 289.20 289.20 289.20 289.20 0.4K
11:41 289.20 289.21 289.20 289.21 0.5K
11:42 289.21 289.21 289.21 289.21 0.3K
11:43 289.21 289.21 289.21 289.21 0.3K
11:44 289.21 289.21 289.20 289.20 0.2K
11:45 289.20 289.20 289.04 289.19 0.6K
11:46 289.19 289.57 289.19 289.49 2.7K
11:47 289.47 289.68 289.47 289.68 2.1K
11:48 289.68 289.68 289.68 289.68 0.4K
11:49 289.68 289.68 289.68 289.68 0.2K
11:50 289.68 289.74 289.68 289.74 0.2K
11:51 289.74 289.74 289.74 289.74 0.1K
11:52 289.74 289.74 289.74 289.74 0.1K
11:53 289.74 289.74 289.74 289.74 0.4K
11:54 289.74 289.74 289.72 289.72 1.2K
11:55 289.72 289.72 289.72 289.72 0.2K
11:56 289.72 289.74 289.72 289.74 0.2K
11:57 289.74 289.74 289.74 289.74 0.1K
11:58 289.74 289.74 289.74 289.74 0.3K
11:59 289.75 289.75 289.75 289.75 0.3K
12:00 289.75 289.75 289.75 289.75 0.1K
12:01 289.75 289.77 289.75 289.77 0.4K
12:02 289.77 289.77 289.77 289.77 1.7K
12:03 289.78 289.78 289.62 289.77 2.8K
12:04 289.87 289.87 289.87 289.87 0.5K
12:05 289.87 289.87 289.87 289.87 0.6K
12:06 289.87 289.87 289.87 289.87 0.1K
12:07 289.87 289.87 289.87 289.87 0.2K
12:08 289.98 289.98 289.98 289.98 1.3K
12:09 289.98 289.98 289.98 289.98 0.3K
12:10 290.07 290.07 289.90 289.90 2.3K
12:11 289.90 289.90 289.90 289.90 0.5K
12:12 289.90 289.90 289.90 289.90 0.2K
12:13 289.90 290.02 289.90 290.02 0.3K
12:14 290.02 290.02 290.02 290.02 0.2K
12:15 290.02 290.02 290.02 290.02 0.2K
12:16 289.72 289.86 289.72 289.86 5.6K
12:17 289.86 289.86 289.86 289.86 0.2K
12:18 289.86 289.86 289.86 289.86 0.3K
12:19 289.86 289.86 289.73 289.73 2.2K
12:20 289.61 289.61 289.44 289.44 1.2K
12:21 289.44 289.44 289.41 289.41 2.0K
12:22 289.41 289.41 289.41 289.41 0.3K
12:23 289.41 289.41 289.15 289.17 2.4K
12:24 289.17 289.17 289.17 289.17 0.3K
12:25 289.17 289.17 289.17 289.17 0.5K
12:26 289.17 289.17 289.17 289.17 0.6K
12:27 289.10 289.44 289.10 289.44 6.3K
12:28 289.44 289.44 289.44 289.44 1.0K
12:29 289.44 289.44 289.05 289.05 1.1K
12:30 289.05 289.05 289.05 289.05 0.8K
12:31 289.05 289.05 289.05 289.05 0.3K
12:32 289.05 289.05 288.60 288.60 0.3K
12:33 288.60 288.60 288.36 288.36 0.5K
12:34 288.45 288.45 288.39 288.39 0.7K
12:35 288.39 288.39 288.39 288.39 0.0K
12:36 288.39 288.39 288.39 288.39 0.1K
12:37 288.39 288.39 288.39 288.39 0.4K
12:38 288.39 288.39 288.39 288.39 0.1K
12:39 288.39 288.46 288.39 288.46 0.6K
12:40 288.46 288.46 288.46 288.46 0.1K
12:41 288.46 288.82 288.46 288.77 3.0K
12:42 288.77 288.77 288.77 288.77 0.4K
12:43 288.77 288.77 288.77 288.77 0.3K
12:44 288.77 288.77 288.77 288.77 0.1K
12:45 288.77 288.77 288.77 288.77 0.2K
12:46 288.77 288.77 288.77 288.77 0.5K
12:47 288.77 288.77 288.77 288.77 0.9K
12:48 288.77 288.77 288.77 288.77 0.2K
12:49 288.77 288.83 288.77 288.83 1.1K
12:50 288.83 288.83 288.83 288.83 0.2K
12:51 288.83 289.14 288.83 289.14 2.2K
12:52 288.98 289.00 288.98 289.00 0.6K
12:53 289.00 289.00 288.99 288.99 0.3K
12:54 288.99 288.99 288.78 288.78 1.0K
12:55 288.78 288.85 288.78 288.85 0.3K
12:56 288.85 288.89 288.85 288.89 1.1K
12:57 288.89 288.89 288.89 288.89 0.1K
12:58 288.89 288.89 288.71 288.71 0.4K
12:59 288.72 288.72 288.72 288.72 0.5K
13:00 288.72 288.87 288.72 288.86 0.7K
13:01 288.86 288.86 288.84 288.84 0.2K
13:02 288.84 288.88 288.70 288.70 1.5K
13:03 288.84 289.00 288.84 288.88 1.1K
13:04 288.88 288.88 288.88 288.88 0.2K
13:05 288.88 288.88 288.75 288.75 0.3K
13:06 288.75 288.85 288.75 288.85 0.2K
13:07 288.85 288.85 288.85 288.85 0.6K
13:08 288.85 288.85 288.85 288.85 0.1K
13:09 288.85 288.85 288.85 288.85 0.1K
13:10 288.96 288.96 288.87 288.87 0.8K
13:11 288.83 288.83 288.83 288.83 0.2K
13:12 288.83 288.83 288.83 288.83 1.7K
13:13 288.63 288.76 288.63 288.76 3.4K
13:14 288.76 288.76 288.76 288.76 0.1K
13:15 288.76 288.76 288.76 288.76 0.1K
13:16 288.76 288.76 288.76 288.76 0.3K
13:17 288.76 288.76 288.76 288.76 0.3K
13:18 288.76 288.76 288.49 288.49 1.6K
13:19 288.49 288.49 288.37 288.37 1.1K
13:20 288.37 288.37 288.37 288.37 0.3K
13:21 288.37 288.37 288.26 288.26 0.6K
13:22 288.26 288.26 288.26 288.26 0.2K
13:23 288.22 288.22 288.22 288.22 0.7K
13:24 288.22 288.22 288.22 288.22 0.1K
13:25 288.22 288.22 288.22 288.22 1.0K
13:26 288.22 288.52 288.22 288.52 3.2K
13:27 288.50 288.50 288.50 288.50 0.2K
13:28 288.50 288.50 288.50 288.50 0.3K
13:29 288.50 288.50 288.50 288.50 0.2K
13:30 288.50 288.50 288.30 288.30 0.8K
13:31 288.30 288.30 288.30 288.30 0.3K
13:32 288.39 288.39 288.32 288.32 1.5K
13:33 288.32 288.50 288.32 288.50 1.2K
13:34 288.50 288.65 288.50 288.54 1.5K
13:35 288.54 288.54 288.44 288.44 0.6K
13:36 288.44 288.44 288.25 288.25 0.4K
13:37 288.25 288.25 288.25 288.25 0.9K
13:38 288.25 288.25 288.14 288.14 2.0K
13:39 288.14 288.21 288.14 288.21 0.3K
13:40 288.21 288.21 288.17 288.17 0.5K
13:41 288.17 288.17 288.02 288.02 0.8K
13:42 288.02 288.11 288.02 288.09 4.2K
13:43 288.09 288.09 288.09 288.09 1.3K
13:44 288.12 288.12 288.11 288.11 0.9K
13:45 288.11 288.11 288.11 288.11 0.3K
13:46 288.11 288.24 288.10 288.24 4.9K
13:47 288.24 288.24 288.24 288.24 0.2K
13:48 288.24 288.24 288.24 288.24 0.1K
13:49 288.24 288.24 288.24 288.24 0.1K
13:50 288.24 288.24 288.24 288.24 0.1K
13:51 288.24 288.24 288.21 288.21 0.2K
13:52 288.21 288.22 288.18 288.18 1.6K
13:53 288.18 288.18 288.18 288.18 0.4K
13:54 288.18 288.18 288.12 288.12 0.9K
13:55 288.12 288.12 287.83 287.83 2.2K
13:56 287.83 287.83 287.83 287.83 0.4K
13:57 287.83 287.83 287.83 287.83 0.4K
13:58 287.83 287.83 287.69 287.69 1.1K
13:59 287.69 287.69 287.69 287.69 0.4K
14:00 287.69 287.69 287.62 287.62 0.4K
14:01 287.62 287.78 287.62 287.78 0.3K
14:02 287.88 288.00 287.88 288.00 5.9K
14:03 288.00 288.00 288.00 288.00 0.2K
14:04 288.00 288.00 288.00 288.00 0.0K
14:05 288.13 288.13 288.13 288.13 0.8K
14:06 288.13 288.13 287.97 287.97 0.5K
14:07 287.97 287.97 287.97 287.97 0.2K
14:08 287.97 287.97 287.91 287.91 1.3K
14:09 287.91 287.91 287.91 287.91 0.3K
14:10 287.91 287.91 287.91 287.91 0.3K
14:11 287.91 287.91 287.91 287.91 0.5K
14:12 287.91 287.91 287.85 287.85 0.2K
14:13 287.85 287.85 287.85 287.85 0.6K
14:14 287.85 287.95 287.85 287.95 1.0K
14:15 287.95 287.95 287.95 287.95 1.1K
14:16 288.04 288.22 288.04 288.22 3.7K
14:17 288.26 288.26 288.26 288.26 0.3K
14:18 288.26 288.26 288.26 288.26 0.3K
14:19 288.26 288.26 288.06 288.06 1.3K
14:20 288.06 288.06 288.06 288.06 1.2K
14:21 288.12 288.12 288.00 288.00 1.0K
14:22 288.00 288.00 287.98 287.98 0.4K
14:23 287.98 287.98 287.98 287.98 0.5K
14:24 287.98 287.98 287.98 287.98 0.2K
14:25 287.98 287.98 287.98 287.98 0.3K
14:26 287.98 287.98 287.98 287.98 0.3K
14:27 288.01 288.01 288.01 288.01 0.6K
14:28 288.01 288.01 287.98 287.98 0.5K
14:29 287.98 287.98 287.98 287.98 1.7K
14:30 287.98 287.98 287.95 287.95 0.9K
14:31 287.95 287.95 287.95 287.95 0.5K
14:32 287.95 288.05 287.95 288.05 2.3K
14:33 288.05 288.15 288.05 288.15 2.7K
14:34 288.15 288.22 288.15 288.22 0.4K
14:35 288.22 288.22 288.22 288.22 0.2K
14:36 288.22 288.22 288.22 288.22 0.6K
14:37 288.22 288.22 288.22 288.22 0.4K
14:38 288.22 288.22 288.22 288.22 1.7K
14:39 288.22 288.22 288.22 288.22 0.8K
14:40 288.22 288.22 288.07 288.14 1.9K
14:41 288.14 288.14 288.14 288.14 0.2K
14:42 288.14 288.14 287.83 287.83 0.9K
14:43 287.83 287.83 287.83 287.83 0.1K
14:44 287.83 287.83 287.71 287.71 0.8K
14:45 287.71 287.86 287.71 287.85 0.9K
14:46 287.85 287.85 287.83 287.83 0.5K
14:47 287.75 287.85 287.75 287.85 1.1K
14:48 287.85 287.87 287.85 287.87 0.8K
14:49 287.87 287.87 287.87 287.87 0.5K
14:50 287.87 287.87 287.86 287.86 0.6K
14:51 287.93 288.08 287.93 288.08 3.6K
14:52 288.08 288.08 288.08 288.08 0.1K
14:53 288.08 288.08 288.08 288.08 0.0K
14:54 288.08 288.08 288.08 288.08 0.3K
14:55 288.08 288.08 288.08 288.08 0.3K
14:56 288.08 288.08 288.01 288.01 1.1K
14:57 288.01 288.01 287.95 287.99 1.3K
14:58 287.99 287.99 287.99 287.99 0.2K
14:59 287.99 287.99 287.95 287.95 1.3K
15:00 287.95 287.96 287.95 287.96 0.6K
15:01 287.96 287.96 287.94 287.94 1.8K
15:02 287.94 287.94 287.85 287.85 1.7K
15:03 287.85 287.85 287.71 287.71 0.9K
15:04 287.71 287.71 287.28 287.28 0.6K
15:05 287.25 287.39 287.25 287.37 3.8K
15:06 287.37 287.37 287.37 287.37 0.1K
15:07 287.35 287.35 287.23 287.23 0.7K
15:08 287.23 287.23 287.14 287.14 0.2K
15:09 287.31 287.31 287.31 287.31 0.5K
15:10 287.31 287.37 287.31 287.37 4.7K
15:11 287.37 287.39 287.37 287.39 1.1K
15:12 287.39 287.59 287.39 287.59 3.2K
15:13 287.86 287.93 287.78 287.93 0.9K
15:14 287.93 287.93 287.93 287.93 0.1K
15:15 287.93 287.93 287.93 287.93 0.6K
15:16 287.93 287.93 287.93 287.93 0.1K
15:17 287.98 288.04 287.98 288.04 1.7K
15:18 287.99 287.99 287.99 287.99 0.5K
15:19 287.99 287.99 287.99 287.99 0.2K
15:20 287.99 288.02 287.99 288.02 0.4K
15:21 288.02 288.18 288.02 288.18 1.7K
15:22 288.18 288.25 288.18 288.24 0.5K
15:23 288.24 288.24 288.24 288.24 0.4K
15:24 288.24 288.24 288.24 288.24 0.4K
15:25 288.24 288.26 288.24 288.26 1.7K
15:26 288.26 288.35 288.26 288.35 1.4K
15:27 288.35 288.35 288.27 288.27 1.3K
15:28 288.27 288.31 288.19 288.19 1.4K
15:29 288.19 288.22 288.19 288.22 0.3K
15:30 288.13 288.13 288.06 288.06 1.3K
15:31 288.04 288.04 287.81 287.81 1.7K
15:32 287.81 288.04 287.81 288.04 3.9K
15:33 288.04 288.04 288.04 288.04 0.8K
15:34 288.04 288.24 288.04 288.15 1.7K
15:35 288.15 288.15 288.15 288.15 0.2K
15:36 288.15 288.37 288.15 288.37 1.5K
15:37 288.37 288.37 288.23 288.23 0.5K
15:38 288.23 288.23 288.23 288.23 1.2K
15:39 288.23 288.23 288.23 288.23 0.4K
15:40 288.23 288.23 288.23 288.23 0.1K
15:41 288.23 288.23 288.23 288.23 1.2K
15:42 288.23 288.23 288.09 288.09 1.0K
15:43 288.09 288.09 288.09 288.09 0.7K
15:44 287.87 287.87 287.85 287.85 2.9K
15:45 287.75 287.82 287.75 287.82 3.7K
15:46 287.78 287.81 287.78 287.81 1.5K
15:47 287.81 287.81 287.78 287.78 1.6K
15:48 287.78 287.78 287.74 287.74 1.0K
15:49 287.74 287.74 287.74 287.74 0.8K
15:50 287.64 287.64 287.63 287.63 5.7K
15:51 287.28 287.50 287.26 287.26 7.4K
15:52 287.26 287.26 287.11 287.11 4.2K
15:53 287.23 287.32 287.23 287.32 3.8K
15:54 287.32 287.47 287.32 287.47 3.2K
15:55 287.42 287.42 287.22 287.22 2.9K
15:56 286.97 286.97 286.76 286.76 7.6K
15:57 286.76 286.95 286.74 286.95 7.6K
15:58 286.89 287.03 286.89 287.03 6.4K
15:59 287.03 287.35 287.03 287.35 9.6K
16:00 287.50 287.88 287.50 287.71 180.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible