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
09:31 290.07 291.22 287.20 290.66 8.5K
09:32 290.66 290.66 290.66 290.66 0.2K
09:33 290.66 290.66 289.23 289.23 0.7K
09:34 289.23 289.23 289.23 289.23 0.0K
09:35 289.33 289.33 289.33 289.33 0.2K
09:36 289.33 289.33 289.33 289.33 1.2K
09:37 289.33 289.49 289.33 289.49 0.2K
09:38 289.49 289.56 289.49 289.56 0.2K
09:39 289.56 289.56 289.56 289.56 0.2K
09:40 289.56 289.56 289.56 289.56 0.4K
09:41 289.29 289.29 289.29 289.29 0.5K
09:42 289.85 289.85 289.85 289.85 1.5K
09:43 289.85 290.38 289.85 290.38 0.4K
09:44 290.38 290.38 290.38 290.38 0.3K
09:45 290.38 290.38 290.38 290.38 0.1K
09:46 289.44 289.44 289.44 289.44 0.2K
09:47 289.44 289.44 289.44 289.44 0.1K
09:48 289.44 289.44 289.44 289.44 0.1K
09:49 289.44 289.44 288.81 288.81 0.3K
09:50 288.81 289.94 288.81 289.94 0.2K
09:51 289.94 289.94 289.94 289.94 0.1K
09:52 289.58 289.58 289.08 289.08 0.6K
09:53 289.08 289.08 289.08 289.08 0.1K
09:54 289.08 289.08 289.08 289.08 0.0K
09:55 289.08 289.08 289.08 289.08 0.5K
09:56 289.08 289.38 289.08 289.38 0.5K
09:57 289.38 289.38 289.38 289.38 0.0K
09:58 289.38 289.38 289.38 289.38 0.2K
09:59 289.38 289.38 289.38 289.38 0.2K
10:00 289.26 289.69 288.83 289.69 1.8K
10:01 289.69 289.69 289.69 289.69 0.5K
10:02 289.27 289.27 288.85 288.85 1.5K
10:03 289.10 289.54 288.83 289.54 3.3K
10:04 289.54 289.54 288.81 288.81 1.1K
10:05 288.81 288.81 288.81 288.81 0.1K
10:06 288.81 288.81 288.81 288.81 0.2K
10:07 288.81 288.81 288.13 288.13 0.1K
10:08 288.13 288.13 288.11 288.11 0.4K
10:09 288.11 288.23 288.11 288.23 0.2K
10:10 288.23 288.23 288.23 288.23 0.3K
10:11 288.23 288.23 287.78 288.20 0.8K
10:12 288.20 288.20 288.20 288.20 0.3K
10:13 288.20 288.20 287.70 287.70 0.2K
10:14 287.70 287.70 287.56 287.56 0.2K
10:15 287.86 287.86 287.86 287.86 0.5K
10:16 287.86 287.86 287.86 287.86 0.1K
10:17 287.86 287.86 287.86 287.86 0.1K
10:18 288.10 288.10 288.10 288.10 1.5K
10:19 288.10 288.10 287.94 287.94 0.2K
10:20 287.94 287.94 287.94 287.94 1.4K
10:21 287.94 287.94 287.94 287.94 0.1K
10:22 287.94 287.94 287.94 287.94 0.7K
10:23 287.94 288.06 287.94 288.06 1.3K
10:24 288.06 288.20 288.06 288.20 1.1K
10:25 288.20 288.26 288.08 288.08 1.1K
10:26 288.08 288.24 288.08 288.24 0.6K
10:27 288.24 288.48 288.20 288.48 2.4K
10:28 288.43 288.43 288.43 288.43 1.4K
10:29 288.43 288.43 288.43 288.43 0.2K
10:30 288.43 288.43 288.21 288.21 0.7K
10:31 288.29 288.29 288.28 288.28 0.3K
10:32 288.28 288.28 288.28 288.28 1.3K
10:33 288.28 288.28 287.79 287.79 0.6K
10:34 288.15 288.15 288.15 288.15 1.1K
10:35 288.15 288.15 288.15 288.15 0.1K
10:36 288.15 288.15 288.15 288.15 0.2K
10:37 288.15 288.15 288.15 288.15 0.2K
10:38 287.75 287.75 287.75 287.75 0.2K
10:39 287.75 287.80 287.75 287.79 0.3K
10:40 287.79 287.98 287.78 287.98 0.9K
10:41 287.98 287.98 287.98 287.98 0.1K
10:42 287.98 287.98 287.98 287.98 0.5K
10:43 287.98 287.98 287.98 287.98 0.3K
10:44 287.98 287.98 287.98 287.98 0.1K
10:45 287.98 287.98 287.98 287.98 0.3K
10:46 287.98 287.98 287.98 287.98 0.2K
10:47 287.98 287.98 287.15 287.15 0.4K
10:48 287.15 287.15 286.84 286.84 0.1K
10:49 286.84 286.84 286.84 286.84 0.1K
10:50 286.84 286.84 286.84 286.84 0.5K
10:51 287.27 287.35 287.27 287.29 1.0K
10:52 287.29 287.29 287.29 287.29 0.5K
10:53 287.29 287.29 287.29 287.29 0.1K
10:54 287.29 287.29 287.29 287.29 0.3K
10:55 287.29 287.29 287.29 287.29 0.0K
10:56 287.03 287.13 287.03 287.13 0.5K
10:57 287.13 287.13 287.13 287.13 0.3K
10:58 287.13 287.13 287.13 287.13 0.1K
10:59 287.13 287.13 287.13 287.13 0.2K
11:00 287.13 287.13 286.92 286.98 0.6K
11:01 287.10 287.10 287.10 287.10 0.5K
11:02 287.10 287.10 287.09 287.09 1.0K
11:03 287.09 287.09 286.91 286.91 0.6K
11:04 286.91 287.15 286.91 287.15 1.1K
11:05 287.15 287.15 287.12 287.12 0.4K
11:06 287.12 287.12 287.12 287.12 0.2K
11:07 287.12 287.12 287.12 287.12 0.4K
11:08 287.12 287.12 287.12 287.12 0.0K
11:09 287.12 287.12 287.12 287.12 0.6K
11:10 287.12 287.12 286.91 287.12 0.9K
11:11 287.12 287.12 287.12 287.12 0.2K
11:12 287.12 287.12 287.12 287.12 0.1K
11:13 287.12 287.12 287.12 287.12 0.1K
11:14 286.83 286.83 286.83 286.83 2.3K
11:15 286.83 287.04 286.83 287.04 2.2K
11:16 287.04 287.04 286.98 286.98 1.4K
11:17 286.98 286.98 286.98 286.98 0.1K
11:18 286.98 287.04 286.98 287.04 0.4K
11:19 287.04 287.04 287.04 287.04 0.9K
11:20 287.04 287.04 287.04 287.04 0.4K
11:21 287.04 287.04 287.04 287.04 0.2K
11:22 287.04 287.04 287.04 287.04 0.6K
11:23 287.04 287.04 286.65 286.66 0.4K
11:24 286.66 286.66 286.66 286.66 0.0K
11:25 286.60 286.60 286.60 286.60 0.3K
11:26 286.60 286.60 286.60 286.60 0.1K
11:27 286.60 286.60 286.60 286.60 0.3K
11:28 286.60 286.60 286.26 286.26 0.6K
11:29 286.26 286.26 286.26 286.26 0.1K
11:30 286.26 286.26 286.26 286.26 0.4K
11:31 286.26 286.43 286.26 286.41 0.5K
11:32 286.41 286.41 286.30 286.30 0.5K
11:33 286.30 286.30 286.20 286.20 0.3K
11:34 286.20 286.31 286.20 286.31 0.2K
11:35 286.37 286.37 286.37 286.37 0.3K
11:36 286.52 286.54 286.52 286.54 1.1K
11:37 286.71 287.09 286.71 287.09 1.2K
11:38 287.09 287.09 287.09 287.09 0.0K
11:39 287.09 287.09 287.09 287.09 0.1K
11:40 287.09 287.09 287.09 287.09 0.1K
11:41 287.09 287.09 287.09 287.09 0.1K
11:42 287.09 287.09 287.09 287.09 0.1K
11:43 287.09 287.11 287.09 287.11 0.2K
11:44 286.97 287.15 286.97 287.15 0.7K
11:45 287.15 287.15 287.15 287.15 0.1K
11:46 287.15 287.15 287.15 287.15 0.1K
11:47 287.15 287.15 287.04 287.04 0.3K
11:48 287.00 287.00 287.00 287.00 0.4K
11:49 287.00 287.00 287.00 287.00 0.0K
11:50 287.00 287.00 286.60 286.60 0.4K
11:51 286.60 286.60 286.60 286.60 0.0K
11:52 286.60 286.60 286.60 286.60 0.1K
11:53 286.60 286.67 286.60 286.67 0.1K
11:54 286.56 286.56 286.56 286.56 0.2K
11:55 286.56 286.56 286.56 286.56 0.1K
11:56 286.56 286.56 286.56 286.56 0.1K
11:57 286.56 286.56 286.56 286.56 0.2K
11:58 286.56 286.61 286.56 286.61 0.4K
11:59 286.61 286.61 286.61 286.61 0.4K
12:00 286.56 286.56 286.56 286.56 0.7K
12:01 286.56 286.56 286.56 286.56 1.1K
12:02 286.56 286.70 286.56 286.70 1.0K
12:03 286.70 286.70 286.70 286.70 0.1K
12:04 286.82 286.82 286.82 286.82 0.7K
12:05 286.82 286.82 286.82 286.82 0.0K
12:06 286.82 286.82 286.82 286.82 0.2K
12:07 286.82 286.82 286.64 286.64 0.3K
12:08 286.64 286.75 286.64 286.75 0.5K
12:09 286.75 286.75 286.48 286.48 0.6K
12:10 286.48 286.48 286.48 286.48 0.1K
12:11 286.48 286.48 286.48 286.48 0.7K
12:12 286.48 286.48 286.48 286.48 0.2K
12:13 286.48 286.48 286.48 286.48 0.0K
12:14 286.48 286.48 286.48 286.48 0.0K
12:15 286.48 286.85 286.48 286.85 0.5K
12:16 286.85 286.85 286.85 286.85 0.1K
12:17 286.85 286.85 286.85 286.85 0.1K
12:18 286.85 286.85 286.74 286.74 0.2K
12:19 286.74 286.74 286.74 286.74 0.3K
12:20 286.74 286.74 286.74 286.74 0.1K
12:21 286.74 286.75 286.74 286.74 0.3K
12:22 286.76 286.76 286.66 286.66 0.5K
12:23 286.66 286.66 286.63 286.63 1.8K
12:24 286.63 286.63 286.63 286.63 0.2K
12:25 286.63 286.63 286.43 286.43 0.5K
12:26 286.43 286.43 286.06 286.06 0.8K
12:27 286.06 286.06 286.06 286.06 0.1K
12:28 286.06 286.06 286.04 286.04 0.2K
12:29 286.04 286.09 286.04 286.09 2.2K
12:30 286.09 286.09 286.09 286.09 0.3K
12:31 286.08 286.08 286.08 286.08 0.1K
12:32 286.08 286.08 286.08 286.08 0.3K
12:33 286.08 286.08 286.03 286.03 0.4K
12:34 286.03 286.03 286.03 286.03 0.3K
12:35 285.89 285.89 285.89 285.89 0.2K
12:36 285.89 285.89 285.89 285.89 0.0K
12:37 285.89 285.89 285.89 285.89 0.3K
12:38 285.89 285.89 285.89 285.89 0.0K
12:39 285.89 285.89 285.89 285.89 1.0K
12:40 285.89 285.89 285.89 285.89 0.4K
12:41 285.89 285.89 285.89 285.89 0.0K
12:42 285.89 286.37 285.89 286.37 0.8K
12:43 286.37 286.37 286.37 286.37 0.0K
12:44 286.37 286.46 286.24 286.24 2.1K
12:45 286.61 286.64 286.61 286.64 0.4K
12:46 286.64 286.79 286.62 286.79 0.9K
12:47 286.79 286.86 286.78 286.86 1.1K
12:48 286.86 286.86 286.83 286.83 0.2K
12:49 286.83 286.83 286.83 286.83 0.4K
12:50 286.53 286.53 286.53 286.53 0.2K
12:51 286.53 286.53 286.53 286.53 0.1K
12:52 286.53 286.53 286.49 286.49 0.9K
12:53 286.49 286.49 286.49 286.49 0.2K
12:54 286.49 286.49 286.49 286.49 0.7K
12:55 286.33 286.44 286.33 286.44 1.2K
12:56 286.50 286.56 286.50 286.56 1.5K
12:57 286.56 286.56 286.56 286.56 0.1K
12:58 286.56 286.56 286.56 286.56 0.1K
12:59 286.56 286.56 286.40 286.40 0.2K
13:00 286.40 286.40 286.40 286.40 0.2K
13:01 286.40 286.40 286.40 286.40 0.7K
13:02 286.40 286.40 286.33 286.35 0.4K
13:03 286.35 286.49 286.35 286.49 2.1K
13:04 286.49 286.49 286.49 286.49 0.0K
13:05 286.49 286.49 286.38 286.38 0.4K
13:06 286.38 286.38 286.38 286.38 0.0K
13:07 286.38 286.38 286.38 286.38 0.0K
13:08 286.38 286.38 286.35 286.35 0.3K
13:09 286.35 286.35 286.35 286.35 0.0K
13:10 286.35 286.35 286.21 286.21 0.4K
13:11 286.21 286.21 286.21 286.21 0.1K
13:12 286.21 286.21 286.21 286.21 0.2K
13:13 286.38 286.38 286.38 286.38 0.7K
13:14 286.38 286.38 286.38 286.38 0.1K
13:15 286.46 286.46 286.46 286.46 1.0K
13:16 286.46 286.55 286.46 286.55 0.1K
13:17 286.55 286.55 286.55 286.55 0.2K
13:18 286.55 286.55 286.34 286.34 0.3K
13:19 286.56 286.56 286.47 286.54 0.8K
13:20 286.54 286.54 286.54 286.54 0.1K
13:21 286.54 286.54 286.54 286.54 0.1K
13:22 286.54 286.54 286.54 286.54 0.0K
13:23 286.54 286.54 286.54 286.54 0.3K
13:24 286.54 286.54 286.54 286.54 0.1K
13:25 286.54 286.54 286.32 286.32 0.8K
13:26 286.32 286.32 286.32 286.32 0.1K
13:27 286.32 286.47 286.32 286.47 0.2K
13:28 286.47 286.47 286.47 286.47 0.2K
13:29 286.47 286.50 286.47 286.50 0.3K
13:30 286.51 286.51 286.51 286.51 0.3K
13:31 286.51 286.51 286.51 286.51 0.2K
13:32 286.40 286.40 286.40 286.40 0.3K
13:33 286.40 286.40 286.40 286.40 0.1K
13:34 286.40 286.51 286.40 286.51 0.2K
13:35 286.51 286.51 286.51 286.51 0.4K
13:36 286.51 286.51 286.45 286.45 1.4K
13:37 286.45 286.52 286.43 286.52 0.5K
13:38 286.52 286.52 286.52 286.52 0.2K
13:39 286.52 286.54 286.52 286.54 0.5K
13:40 286.59 286.59 286.59 286.59 0.1K
13:41 286.59 286.59 286.59 286.59 0.1K
13:42 286.59 286.59 286.54 286.54 0.4K
13:43 286.54 286.54 286.54 286.54 0.2K
13:44 286.54 286.54 286.54 286.54 0.1K
13:45 286.54 286.54 286.36 286.36 0.2K
13:46 286.38 286.39 286.38 286.39 0.4K
13:47 286.39 286.39 286.39 286.39 0.1K
13:48 286.39 286.39 286.39 286.39 0.2K
13:49 286.39 286.39 286.39 286.39 0.2K
13:50 286.39 286.57 286.39 286.57 1.0K
13:51 286.60 286.69 286.55 286.69 1.9K
13:52 286.69 286.69 286.69 286.69 0.1K
13:53 286.69 286.69 286.56 286.56 0.7K
13:54 286.80 286.80 286.80 286.80 1.7K
13:55 286.79 286.79 286.69 286.69 0.4K
13:56 286.69 286.69 286.69 286.69 0.3K
13:57 286.69 286.69 286.69 286.69 0.0K
13:58 286.69 286.69 286.69 286.69 0.1K
13:59 286.69 286.84 286.69 286.84 0.4K
14:00 286.84 286.84 286.81 286.81 0.5K
14:01 286.81 286.81 286.75 286.75 0.4K
14:02 286.92 287.01 286.92 287.01 2.2K
14:03 287.01 287.01 287.01 287.01 0.1K
14:04 287.01 287.01 286.91 286.91 0.2K
14:05 286.91 286.91 286.91 286.91 0.3K
14:06 286.91 286.91 286.91 286.91 0.3K
14:07 286.91 286.91 286.91 286.91 0.2K
14:08 286.86 286.86 286.86 286.86 0.5K
14:09 286.86 286.87 286.86 286.87 0.4K
14:10 286.87 286.87 286.87 286.87 0.6K
14:11 286.87 286.87 286.87 286.87 0.3K
14:12 286.87 286.89 286.87 286.89 2.2K
14:13 286.89 286.89 286.89 286.89 0.0K
14:14 286.89 286.89 286.89 286.89 0.1K
14:15 286.85 286.88 286.85 286.88 0.3K
14:16 286.88 286.88 286.88 286.88 0.2K
14:17 286.67 286.67 286.67 286.67 1.4K
14:18 286.67 286.67 286.67 286.67 0.2K
14:19 286.67 286.67 286.67 286.67 0.0K
14:20 286.64 286.64 286.64 286.64 0.6K
14:21 286.64 286.64 286.64 286.64 0.2K
14:22 286.64 286.64 286.64 286.64 0.7K
14:23 286.64 286.64 286.64 286.64 0.1K
14:24 286.64 286.64 286.43 286.43 0.3K
14:25 286.37 286.37 286.29 286.29 0.4K
14:26 286.29 286.29 286.29 286.29 0.2K
14:27 286.29 286.29 286.29 286.29 0.3K
14:28 286.29 286.29 286.29 286.29 0.5K
14:29 286.53 286.53 286.52 286.52 1.2K
14:30 286.52 286.52 286.52 286.52 0.7K
14:31 286.52 286.52 286.35 286.35 0.6K
14:32 286.35 286.35 286.35 286.35 0.5K
14:33 286.35 286.56 286.35 286.56 0.5K
14:34 286.56 286.56 286.46 286.46 0.4K
14:35 286.50 286.50 286.50 286.50 0.4K
14:36 286.50 286.50 286.50 286.50 0.5K
14:37 286.50 286.50 286.50 286.50 0.2K
14:38 286.50 286.50 286.50 286.50 0.2K
14:39 286.50 286.54 286.50 286.54 1.2K
14:40 286.54 286.54 286.54 286.54 0.3K
14:41 286.54 286.54 286.54 286.54 0.0K
14:42 286.54 286.54 286.54 286.54 0.0K
14:43 286.54 286.54 286.48 286.48 0.2K
14:44 286.48 286.52 286.47 286.47 0.5K
14:45 286.47 286.47 286.47 286.47 0.2K
14:46 286.47 286.47 286.47 286.47 0.3K
14:47 286.43 286.43 286.43 286.43 2.3K
14:48 286.43 286.43 286.37 286.37 0.4K
14:49 286.37 286.41 286.37 286.41 2.8K
14:50 286.31 286.31 286.31 286.31 0.5K
14:51 286.31 286.57 286.31 286.57 2.5K
14:52 286.55 286.55 286.51 286.51 1.3K
14:53 286.51 286.51 286.51 286.51 0.2K
14:54 286.46 286.46 286.46 286.46 0.9K
14:55 286.46 286.46 286.46 286.46 0.0K
14:56 286.46 286.46 286.33 286.33 0.3K
14:57 286.33 286.33 286.33 286.33 0.1K
14:58 286.33 286.33 286.33 286.33 0.2K
14:59 286.33 286.33 286.33 286.33 0.2K
15:00 286.33 286.36 286.33 286.36 0.8K
15:01 286.36 286.36 286.32 286.35 1.2K
15:02 286.30 286.38 286.30 286.38 2.8K
15:03 286.38 286.47 286.38 286.47 0.8K
15:04 286.47 286.47 286.47 286.47 0.3K
15:05 286.47 286.47 286.47 286.47 0.6K
15:06 286.47 286.47 286.36 286.36 0.3K
15:07 286.36 286.36 286.36 286.36 0.2K
15:08 286.36 286.36 286.36 286.36 0.0K
15:09 286.36 286.38 286.36 286.38 0.2K
15:10 286.38 286.64 286.38 286.64 2.5K
15:11 286.64 286.64 286.53 286.53 0.4K
15:12 286.53 287.04 286.53 287.04 3.6K
15:13 287.04 287.04 286.35 286.35 1.1K
15:14 286.35 286.35 286.35 286.35 0.0K
15:15 286.35 286.35 286.35 286.35 0.3K
15:16 286.35 286.35 286.35 286.35 0.1K
15:17 286.35 286.35 286.35 286.35 0.4K
15:18 286.35 286.35 286.35 286.35 0.1K
15:19 286.35 286.35 286.00 286.00 0.6K
15:20 286.00 286.00 286.00 286.00 0.2K
15:21 286.01 286.01 286.01 286.01 0.4K
15:22 285.93 286.06 285.93 286.05 1.4K
15:23 286.05 286.14 286.05 286.14 1.4K
15:24 286.41 286.50 286.41 286.50 0.9K
15:25 286.50 286.50 286.50 286.50 0.1K
15:26 286.50 286.50 286.50 286.50 0.8K
15:27 286.50 286.50 286.50 286.50 0.4K
15:28 286.50 286.50 286.50 286.50 0.5K
15:29 286.50 286.50 286.36 286.42 0.8K
15:30 286.42 286.43 286.39 286.43 0.9K
15:31 286.43 286.43 286.21 286.21 0.8K
15:32 286.21 286.21 286.21 286.21 0.1K
15:33 286.21 286.21 286.21 286.21 0.2K
15:34 286.21 286.25 286.21 286.21 1.4K
15:35 286.21 286.30 286.21 286.26 1.5K
15:36 286.26 286.26 286.13 286.13 1.7K
15:37 286.13 286.13 286.13 286.13 1.1K
15:38 286.13 286.13 286.13 286.13 0.5K
15:39 286.13 286.13 285.81 285.81 0.3K
15:40 285.81 285.81 285.81 285.81 0.1K
15:41 285.81 285.81 285.79 285.79 0.7K
15:42 285.90 285.90 285.90 285.90 1.0K
15:43 285.86 285.86 285.66 285.66 1.4K
15:44 285.66 285.81 285.66 285.81 2.8K
15:45 285.76 285.76 285.76 285.76 0.9K
15:46 285.76 285.76 285.76 285.76 0.3K
15:47 285.96 286.01 285.96 286.01 1.4K
15:48 286.01 286.01 285.92 285.92 1.1K
15:49 285.92 285.92 285.82 285.88 2.5K
15:50 285.88 285.98 285.86 285.86 1.7K
15:51 285.86 286.01 285.86 286.01 2.8K
15:52 285.97 285.97 285.84 285.87 3.2K
15:53 285.88 285.93 285.88 285.93 2.3K
15:54 285.93 286.06 285.93 286.06 5.0K
15:55 286.06 286.16 285.99 285.99 5.7K
15:56 285.99 286.13 285.99 286.13 4.0K
15:57 286.16 286.16 286.09 286.09 6.2K
15:58 286.02 286.02 285.90 285.98 9.0K
15:59 285.94 286.03 285.90 285.97 7.0K
16:00 285.96 286.41 285.96 286.39 132.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible