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
09:31 287.92 289.21 285.81 288.29 4.6K
09:32 288.29 288.43 287.78 288.43 1.5K
09:33 288.43 288.43 288.43 288.43 0.1K
09:34 288.43 288.43 288.43 288.43 0.1K
09:35 288.43 288.43 288.43 288.43 0.0K
09:36 288.43 288.43 288.43 288.43 0.0K
09:37 288.43 288.43 287.96 287.96 2.8K
09:38 287.96 287.96 287.96 287.96 0.5K
09:39 287.96 287.96 287.96 287.96 0.5K
09:40 287.96 287.96 287.74 287.74 0.5K
09:41 287.74 287.74 287.74 287.74 0.1K
09:42 287.74 287.74 287.74 287.74 0.1K
09:43 287.74 287.74 287.74 287.74 0.4K
09:44 287.74 287.74 287.74 287.74 0.2K
09:45 287.74 287.74 287.74 287.74 0.1K
09:46 287.74 287.74 287.74 287.74 0.4K
09:47 287.74 287.74 287.74 287.74 0.3K
09:48 287.74 287.74 287.74 287.74 0.3K
09:49 287.74 287.74 287.74 287.74 0.1K
09:50 287.74 287.74 287.74 287.74 0.5K
09:51 287.74 287.74 287.74 287.74 2.0K
09:52 287.74 287.88 287.74 287.88 0.6K
09:53 287.88 287.88 287.88 287.88 0.2K
09:54 287.88 287.88 287.88 287.88 0.1K
09:55 287.88 288.00 287.88 288.00 1.0K
09:56 288.00 288.00 288.00 288.00 0.2K
09:57 288.00 288.00 288.00 288.00 1.0K
09:58 288.00 288.00 287.41 287.41 0.3K
09:59 287.49 287.49 287.49 287.49 1.6K
10:00 287.24 287.24 287.24 287.24 0.9K
10:01 287.24 287.24 287.24 287.24 0.4K
10:02 287.24 287.24 287.24 287.24 0.1K
10:03 287.24 287.24 287.24 287.24 0.1K
10:04 287.23 287.72 287.23 287.72 0.9K
10:05 287.60 288.13 287.60 288.13 1.4K
10:06 288.13 288.13 288.13 288.13 0.1K
10:07 288.13 288.13 288.13 288.13 0.2K
10:08 288.16 288.16 288.16 288.16 0.8K
10:09 288.28 288.28 288.28 288.28 1.0K
10:10 288.15 288.16 287.98 287.98 0.5K
10:11 288.02 288.02 288.02 288.02 0.7K
10:12 288.02 288.02 287.93 287.93 0.7K
10:13 287.93 287.93 287.93 287.93 0.1K
10:14 287.93 287.93 287.93 287.93 0.3K
10:15 287.93 288.27 287.93 288.18 2.7K
10:16 288.01 288.01 288.01 288.01 2.1K
10:17 288.01 288.01 288.01 288.01 0.8K
10:18 288.01 288.01 288.01 288.01 1.1K
10:19 288.01 288.15 288.01 288.15 2.2K
10:20 287.95 287.95 287.95 287.95 0.5K
10:21 287.95 287.95 287.95 287.95 0.1K
10:22 287.95 287.95 287.95 287.95 0.3K
10:23 287.95 287.95 287.95 287.95 0.2K
10:24 287.95 288.30 287.95 288.30 1.0K
10:25 288.30 288.30 288.30 288.30 0.2K
10:26 288.31 288.52 288.31 288.52 1.2K
10:27 288.60 288.97 288.60 288.82 1.7K
10:28 288.74 288.74 288.57 288.57 2.1K
10:29 288.57 288.57 288.57 288.57 0.2K
10:30 288.57 288.57 288.57 288.57 0.3K
10:31 288.57 288.83 288.57 288.83 1.5K
10:32 288.86 288.86 288.86 288.86 0.7K
10:33 288.84 288.98 288.84 288.98 1.5K
10:34 288.98 288.98 288.75 288.75 0.5K
10:35 288.75 288.81 288.75 288.81 1.2K
10:36 288.81 288.95 288.81 288.95 0.4K
10:37 288.95 288.95 288.69 288.69 2.9K
10:38 288.69 288.69 288.69 288.69 0.2K
10:39 288.69 288.69 288.69 288.69 1.2K
10:40 288.69 288.95 288.69 288.95 0.5K
10:41 288.95 288.95 288.95 288.95 0.5K
10:42 288.95 288.95 288.80 288.80 0.8K
10:43 288.80 288.80 288.47 288.47 1.5K
10:44 288.47 288.47 288.47 288.47 0.0K
10:45 288.26 288.26 288.26 288.26 1.2K
10:46 288.26 288.38 288.26 288.38 0.5K
10:47 288.38 288.46 288.11 288.46 0.6K
10:48 288.46 288.46 288.46 288.46 0.7K
10:49 288.46 288.46 288.46 288.46 0.1K
10:50 288.46 288.46 288.46 288.46 0.3K
10:51 288.63 288.63 288.63 288.63 0.2K
10:52 288.63 288.63 288.32 288.32 1.1K
10:53 288.32 288.32 288.32 288.32 0.1K
10:54 288.32 288.32 288.32 288.32 0.1K
10:55 288.32 288.32 288.21 288.21 0.2K
10:56 288.21 288.21 288.21 288.21 0.4K
10:57 288.21 288.53 288.02 288.02 0.5K
10:58 288.02 288.02 288.02 288.02 0.3K
10:59 288.02 288.02 288.02 288.02 0.1K
11:00 288.02 288.02 288.02 288.02 0.4K
11:01 288.02 288.02 288.02 288.02 0.9K
11:02 288.02 288.02 288.02 288.02 0.2K
11:03 288.73 288.73 288.73 288.73 1.8K
11:04 288.74 288.74 288.74 288.74 0.9K
11:05 288.74 288.74 288.74 288.74 0.5K
11:06 288.74 288.90 288.74 288.90 0.7K
11:07 288.90 288.90 288.75 288.85 1.0K
11:08 288.85 288.89 288.85 288.89 0.9K
11:09 288.89 288.89 288.89 288.89 0.7K
11:10 288.81 288.88 288.81 288.88 1.0K
11:11 288.73 288.73 288.50 288.50 1.8K
11:12 288.39 288.39 288.10 288.10 2.0K
11:13 288.10 288.10 287.90 288.01 0.9K
11:14 288.01 288.01 288.01 288.01 0.1K
11:15 288.01 288.01 288.01 288.01 0.2K
11:16 288.01 288.01 288.01 288.01 0.0K
11:17 287.78 287.78 287.78 287.78 0.6K
11:18 287.78 287.78 287.78 287.78 0.0K
11:19 287.78 287.78 287.64 287.64 0.2K
11:20 287.64 287.64 287.64 287.64 0.2K
11:21 287.64 287.76 287.64 287.76 0.8K
11:22 287.76 287.76 287.76 287.76 0.2K
11:23 287.84 287.87 287.84 287.87 0.5K
11:24 288.01 288.14 288.01 288.05 1.1K
11:25 288.05 288.05 288.05 288.05 0.2K
11:26 288.05 288.18 288.05 288.17 2.0K
11:27 288.17 288.17 288.17 288.17 0.7K
11:28 288.17 288.33 288.17 288.33 0.5K
11:29 288.38 288.38 288.31 288.31 0.8K
11:30 288.31 288.31 288.22 288.22 1.1K
11:31 288.22 288.22 288.22 288.22 0.2K
11:32 288.22 288.22 288.22 288.22 0.4K
11:33 288.22 288.22 288.22 288.22 0.4K
11:34 288.22 288.22 288.17 288.17 0.2K
11:35 288.17 288.20 288.17 288.20 0.6K
11:36 288.20 288.35 288.20 288.35 0.3K
11:37 288.35 288.35 288.32 288.32 0.7K
11:38 288.32 288.43 288.32 288.43 0.8K
11:39 288.43 288.43 288.17 288.17 0.7K
11:40 288.17 288.17 288.04 288.04 0.3K
11:41 288.20 288.20 288.20 288.20 1.6K
11:42 288.20 288.20 288.20 288.20 0.5K
11:43 288.20 288.20 288.20 288.20 0.2K
11:44 288.31 288.34 288.31 288.34 1.0K
11:45 288.34 288.34 288.18 288.25 0.5K
11:46 288.25 288.25 288.15 288.15 0.5K
11:47 288.15 288.15 288.03 288.03 1.5K
11:48 288.03 288.12 288.03 288.12 0.6K
11:49 288.12 288.12 288.12 288.12 0.2K
11:50 288.18 288.18 288.01 288.01 0.9K
11:51 288.01 288.20 288.01 288.20 1.1K
11:52 288.20 288.20 288.20 288.20 0.1K
11:53 288.20 288.21 288.20 288.21 0.7K
11:54 288.21 288.61 288.21 288.61 1.5K
11:55 288.61 288.61 288.61 288.61 0.2K
11:56 288.61 288.61 288.61 288.61 0.3K
11:57 288.61 288.61 288.61 288.61 0.2K
11:58 288.74 288.74 288.73 288.73 1.8K
11:59 288.73 288.73 288.73 288.73 0.5K
12:00 288.73 288.73 288.55 288.55 1.0K
12:01 288.55 288.55 288.55 288.55 0.5K
12:02 288.55 288.55 288.52 288.52 0.5K
12:03 288.52 288.58 288.52 288.58 0.5K
12:04 288.59 288.59 288.59 288.59 0.2K
12:05 288.47 288.47 288.47 288.47 0.5K
12:06 288.47 288.47 288.47 288.47 0.6K
12:07 288.58 288.59 288.57 288.59 2.1K
12:08 288.66 288.71 288.66 288.71 1.1K
12:09 288.71 288.77 288.71 288.77 0.4K
12:10 288.70 288.70 288.62 288.62 1.1K
12:11 288.61 288.61 288.61 288.61 0.3K
12:12 288.61 288.61 288.61 288.61 0.3K
12:13 288.62 288.62 288.62 288.62 1.2K
12:14 288.62 288.86 288.62 288.86 1.4K
12:15 288.86 288.92 288.86 288.92 0.7K
12:16 288.98 288.98 288.98 288.98 0.3K
12:17 288.98 288.98 288.98 288.98 0.1K
12:18 288.98 288.98 288.98 288.98 0.4K
12:19 288.98 289.02 288.98 289.01 1.2K
12:20 289.01 289.01 289.01 289.01 0.4K
12:21 289.01 289.01 289.01 289.01 0.4K
12:22 289.01 289.01 289.01 289.01 0.4K
12:23 289.01 289.11 289.01 289.11 0.8K
12:24 289.02 289.02 288.95 288.95 1.4K
12:25 288.95 288.95 288.79 288.79 0.3K
12:26 288.84 288.84 288.84 288.84 0.5K
12:27 288.84 288.84 288.84 288.84 0.2K
12:28 288.84 288.84 288.84 288.84 0.2K
12:29 288.84 288.84 288.84 288.84 0.3K
12:30 288.63 288.63 288.63 288.63 1.8K
12:31 288.63 288.76 288.63 288.76 1.3K
12:32 288.77 288.89 288.77 288.86 1.6K
12:33 288.86 288.86 288.86 288.86 0.1K
12:34 288.83 288.93 288.81 288.81 3.4K
12:35 288.81 288.81 288.49 288.67 1.5K
12:36 288.67 288.67 288.67 288.67 0.4K
12:37 288.50 288.50 288.50 288.50 0.5K
12:38 288.50 288.67 288.50 288.67 0.2K
12:39 288.67 288.70 288.67 288.70 0.5K
12:40 288.51 288.51 288.51 288.51 2.2K
12:41 288.35 288.35 288.33 288.33 1.0K
12:42 288.33 288.48 288.25 288.48 10.8K
12:43 288.43 288.43 288.43 288.43 1.1K
12:44 288.43 288.43 288.43 288.43 1.7K
12:45 288.43 288.78 288.43 288.72 0.9K
12:46 288.72 288.74 288.72 288.74 0.6K
12:47 288.74 288.74 288.74 288.74 0.7K
12:48 288.74 288.85 288.74 288.85 0.5K
12:49 288.85 289.07 288.85 289.07 1.4K
12:50 289.07 289.07 288.91 288.91 1.8K
12:51 288.58 288.58 288.46 288.46 5.5K
12:52 288.45 288.45 288.44 288.44 1.7K
12:53 288.44 288.44 288.27 288.31 2.4K
12:54 288.18 288.22 288.18 288.19 4.6K
12:55 288.19 288.19 288.06 288.06 0.9K
12:56 288.26 288.37 288.16 288.16 19.4K
12:57 287.94 288.02 287.87 287.97 5.6K
12:58 287.86 287.93 287.75 287.76 4.4K
12:59 287.84 288.15 287.84 288.12 8.4K
13:00 288.30 288.30 288.22 288.28 7.1K
13:01 288.28 288.28 288.13 288.13 79.9K
13:02 288.13 288.13 288.13 288.13 7.2K
13:03 288.13 288.13 288.13 288.13 3.3K
13:04 288.13 288.13 288.13 288.13 6.8K
13:05 288.13 288.13 288.13 288.13 5.2K
13:06 288.13 288.13 288.13 288.13 0.0K
13:07 288.13 288.13 288.13 288.13 7.7K
13:08 288.13 288.13 288.13 288.13 0.0K
13:09 288.13 288.13 288.13 288.13 0.0K
13:10 288.13 288.13 288.13 288.13 0.0K
13:11 288.13 288.13 288.13 288.13 4.6K
13:12 288.13 288.13 288.13 288.13 0.0K
13:13 288.13 288.13 288.13 288.13 0.0K
13:14 288.13 288.13 288.13 288.13 0.0K
13:15 288.13 288.13 288.13 288.13 0.0K
13:16 288.13 288.13 288.13 288.13 0.0K
13:17 288.13 288.13 288.13 288.13 0.0K
13:18 288.13 288.13 288.13 288.13 0.0K
13:19 288.13 288.13 288.13 288.13 0.0K
13:20 288.13 288.13 288.13 288.13 0.5K
13:21 288.13 288.13 288.13 288.13 0.0K
13:22 288.13 288.13 288.13 288.13 0.0K
13:23 288.13 288.13 288.13 288.13 0.0K
13:24 288.13 288.13 288.13 288.13 0.0K
13:25 288.13 288.13 288.13 288.13 0.0K
13:26 288.13 288.13 288.13 288.13 0.0K
13:27 288.13 288.13 288.13 288.13 0.0K
13:28 288.13 288.13 288.13 288.13 0.0K
13:29 288.13 288.13 288.13 288.13 0.0K
13:30 288.13 288.13 288.13 288.13 0.0K
13:31 288.13 288.13 288.13 288.13 0.0K
13:32 288.13 288.13 288.13 288.13 0.0K
13:33 288.13 288.13 288.13 288.13 0.0K
13:34 288.13 288.13 288.13 288.13 0.0K
13:35 288.13 288.13 288.13 288.13 0.0K
13:36 288.13 288.13 288.13 288.13 0.0K
13:37 288.13 288.13 288.13 288.13 0.0K
13:38 288.13 288.13 288.13 288.13 0.0K
13:39 288.13 288.13 288.13 288.13 0.0K
13:40 288.13 288.13 288.13 288.13 0.0K
13:41 288.13 288.13 288.13 288.13 0.0K
13:42 288.13 288.13 288.13 288.13 0.0K
13:43 288.13 288.13 288.13 288.13 0.0K
13:44 288.13 288.13 288.13 288.13 0.0K
13:45 288.13 288.13 288.13 288.13 0.0K
13:46 288.13 288.13 288.13 288.13 0.0K
13:47 288.13 288.13 288.13 288.13 0.0K
13:48 288.13 288.13 288.13 288.13 0.0K
13:49 288.13 288.13 288.13 288.13 0.0K
13:50 288.13 288.13 288.13 288.13 0.0K
13:51 288.13 288.13 288.13 288.13 0.0K
13:52 288.13 288.13 288.13 288.13 0.0K
13:53 288.13 288.13 288.13 288.13 0.0K
13:54 288.13 288.13 288.13 288.13 0.0K
13:55 288.13 288.13 288.13 288.13 0.0K
13:56 288.13 288.13 288.13 288.13 0.0K
13:57 288.13 288.13 288.13 288.13 0.0K
13:58 288.13 288.13 288.13 288.13 0.0K
13:59 288.13 288.13 288.13 288.13 0.0K
14:00 288.13 288.13 288.13 288.13 0.1K
14:01 288.13 288.13 288.13 288.13 0.0K
14:02 288.13 288.13 288.13 288.13 0.0K
14:03 288.13 288.13 288.13 288.13 0.0K
14:04 288.13 288.13 288.13 288.13 0.0K
14:05 288.13 288.13 288.13 288.13 0.0K
14:06 288.13 288.13 288.13 288.13 0.0K
14:07 288.13 288.13 288.13 288.13 0.0K
14:08 288.13 288.13 288.13 288.13 0.0K
14:09 288.13 288.13 288.13 288.13 0.0K
14:10 288.13 288.13 288.13 288.13 0.0K
14:11 288.13 288.13 288.13 288.13 0.0K
14:12 288.13 288.13 288.13 288.13 0.0K
14:13 288.13 288.13 288.13 288.13 0.0K
14:14 288.13 288.13 288.13 288.13 0.0K
14:15 288.13 288.13 288.13 288.13 0.0K
14:16 288.13 288.13 288.13 288.13 0.0K
14:17 288.13 288.13 288.13 288.13 0.0K
14:18 288.13 288.13 288.13 288.13 0.0K
14:19 288.13 288.13 288.13 288.13 0.0K
14:20 288.13 288.13 288.13 288.13 0.0K
14:21 288.13 288.13 288.13 288.13 0.0K
14:22 288.13 288.13 288.13 288.13 0.0K
14:23 288.13 288.13 288.13 288.13 0.0K
14:24 288.13 288.13 288.13 288.13 0.0K
14:25 288.13 288.13 288.13 288.13 0.0K
14:26 288.13 288.13 288.13 288.13 0.0K
14:27 288.13 288.13 288.13 288.13 0.0K
14:28 288.13 288.13 288.13 288.13 0.0K
14:29 288.13 288.13 288.13 288.13 0.0K
14:30 288.13 288.13 288.13 288.13 0.0K
14:31 288.13 288.13 288.13 288.13 0.0K
14:32 288.13 288.13 288.13 288.13 0.0K
14:33 288.13 288.13 288.13 288.13 0.0K
14:34 288.13 288.13 288.13 288.13 0.0K
14:35 288.13 288.13 288.13 288.13 0.0K
14:36 288.13 288.13 288.13 288.13 0.0K
14:37 288.13 288.13 288.13 288.13 0.0K
14:38 288.13 288.13 288.13 288.13 0.0K
14:39 288.13 288.13 288.13 288.13 0.0K
14:40 288.13 288.13 288.13 288.13 0.0K
14:41 288.13 288.13 288.13 288.13 0.0K
14:42 288.13 288.13 288.13 288.13 0.0K
14:43 288.13 288.13 288.13 288.13 0.0K
14:44 288.13 288.13 288.13 288.13 0.0K
14:45 288.13 288.13 288.13 288.13 0.0K
14:46 288.13 288.13 288.13 288.13 0.0K
14:47 288.13 288.13 288.13 288.13 0.0K
14:48 288.13 288.13 288.13 288.13 0.0K
14:49 288.13 288.13 288.13 288.13 0.0K
14:50 288.13 288.13 288.13 288.13 0.0K
14:51 288.13 288.13 288.13 288.13 0.0K
14:52 288.13 288.13 288.13 288.13 0.0K
14:53 288.13 288.13 288.13 288.13 0.0K
14:54 288.13 288.13 288.13 288.13 0.0K
14:55 288.13 288.13 288.13 288.13 0.0K
14:56 288.13 288.13 288.13 288.13 0.0K
14:57 288.13 288.13 288.13 288.13 0.0K
14:58 288.13 288.13 288.13 288.13 0.0K
14:59 288.13 288.13 288.13 288.13 0.0K
15:00 288.13 288.13 288.13 288.13 0.0K
15:01 288.13 288.13 288.13 288.13 0.0K
15:02 288.13 288.13 288.13 288.13 0.0K
15:03 288.13 288.13 288.13 288.13 0.0K
15:04 288.13 288.13 288.13 288.13 0.0K
15:05 288.13 288.13 288.13 288.13 0.0K
15:06 288.13 288.13 288.13 288.13 0.0K
15:07 288.13 288.13 288.13 288.13 0.0K
15:08 288.13 288.13 288.13 288.13 0.0K
15:09 288.13 288.13 288.13 288.13 0.0K
15:10 288.13 288.13 288.13 288.13 0.0K
15:11 288.13 288.13 288.13 288.13 0.0K
15:12 288.13 288.13 288.13 288.13 0.0K
15:13 288.13 288.13 288.13 288.13 0.0K
15:14 288.13 288.13 288.13 288.13 0.0K
15:15 288.13 288.13 288.13 288.13 0.0K
15:16 288.13 288.13 288.13 288.13 0.0K
15:17 288.13 288.13 288.13 288.13 0.0K
15:18 288.13 288.13 288.13 288.13 0.0K
15:19 288.13 288.13 288.13 288.13 0.0K
15:20 288.13 288.13 288.13 288.13 0.0K
15:21 288.13 288.13 288.13 288.13 0.0K
15:22 288.13 288.13 288.13 288.13 0.0K
15:23 288.13 288.13 288.13 288.13 0.0K
15:24 288.13 288.13 288.13 288.13 0.0K
15:25 288.13 288.13 288.13 288.13 0.0K
15:26 288.13 288.13 288.13 288.13 0.0K
15:27 288.13 288.13 288.13 288.13 0.0K
15:28 288.13 288.13 288.13 288.13 0.0K
15:29 288.13 288.13 288.13 288.13 0.0K
15:30 288.13 288.13 288.13 288.13 0.0K
15:31 288.13 288.13 288.13 288.13 0.0K
15:32 288.13 288.13 288.13 288.13 0.0K
15:33 288.13 288.13 288.13 288.13 0.0K
15:34 288.13 288.13 288.13 288.13 0.0K
15:35 288.13 288.13 288.13 288.13 0.0K
15:36 288.13 288.13 288.13 288.13 0.0K
15:37 288.13 288.13 288.13 288.13 0.0K
15:38 288.13 288.13 288.13 288.13 0.0K
15:39 288.13 288.13 288.13 288.13 0.0K
15:40 288.13 288.13 288.13 288.13 0.0K
15:41 288.13 288.13 288.13 288.13 0.0K
15:42 288.13 288.13 288.13 288.13 0.0K
15:43 288.13 288.13 288.13 288.13 0.0K
15:44 288.13 288.13 288.13 288.13 0.0K
15:45 288.13 288.13 288.13 288.13 0.0K
15:46 288.13 288.13 288.13 288.13 0.0K
15:47 288.13 288.13 288.13 288.13 0.0K
15:48 288.13 288.13 288.13 288.13 0.0K
15:49 288.13 288.13 288.13 288.13 0.0K
15:50 288.13 288.13 288.13 288.13 0.0K
15:51 288.13 288.13 288.13 288.13 0.0K
15:52 288.13 288.13 288.13 288.13 0.0K
15:53 288.13 288.13 288.13 288.13 0.0K
15:54 288.13 288.13 288.13 288.13 0.0K
15:55 288.13 288.13 288.13 288.13 0.0K
15:56 288.13 288.13 288.13 288.13 0.0K
15:57 288.13 288.13 288.13 288.13 0.0K
15:58 288.13 288.13 288.13 288.13 0.0K
15:59 288.13 288.13 288.13 288.13 0.0K
16:00 288.13 288.13 288.13 288.13 20.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible