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
09:31 288.32 295.09 288.32 288.32 8.5K
09:32 288.32 288.32 288.32 288.32 0.5K
09:33 288.32 288.32 288.32 288.32 0.2K
09:34 288.32 288.32 286.93 286.93 0.2K
09:35 286.93 288.11 286.93 287.64 1.0K
09:36 287.63 287.63 287.56 287.56 0.4K
09:37 287.56 287.56 287.56 287.56 1.0K
09:38 287.56 287.56 287.56 287.56 0.0K
09:39 287.56 287.56 287.42 287.42 0.6K
09:40 287.42 287.42 287.42 287.42 0.1K
09:41 287.42 287.42 287.38 287.38 0.3K
09:42 287.38 287.38 287.38 287.38 0.9K
09:43 287.38 287.38 287.38 287.38 0.3K
09:44 287.38 287.38 287.38 287.38 1.5K
09:45 287.38 287.38 286.91 286.91 1.2K
09:46 286.89 286.89 286.89 286.89 0.2K
09:47 286.89 286.89 286.89 286.89 0.1K
09:48 286.87 287.05 286.87 287.05 1.1K
09:49 286.87 286.87 286.87 286.87 0.7K
09:50 286.49 286.49 286.48 286.48 2.5K
09:51 286.48 286.48 286.48 286.48 0.0K
09:52 286.48 286.48 285.92 285.92 0.3K
09:53 285.92 286.39 285.92 286.39 0.3K
09:54 286.39 286.39 286.39 286.39 0.0K
09:55 286.39 286.39 286.39 286.39 0.2K
09:56 286.43 286.43 286.28 286.28 0.9K
09:57 286.28 286.28 286.11 286.11 1.1K
09:58 286.33 286.46 286.33 286.35 2.5K
09:59 286.35 286.35 285.55 286.02 4.6K
10:00 286.02 286.02 285.85 285.85 0.9K
10:01 286.03 286.03 285.76 285.76 3.8K
10:02 285.61 286.41 285.61 286.41 6.9K
10:03 286.41 286.44 286.41 286.41 8.2K
10:04 286.43 286.43 286.43 286.43 4.0K
10:05 286.43 286.43 286.42 286.42 1.4K
10:06 286.42 286.49 286.42 286.49 1.2K
10:07 286.58 286.77 286.53 286.71 3.2K
10:08 286.65 286.91 286.65 286.82 0.7K
10:09 286.75 287.03 286.72 286.72 1.0K
10:10 286.72 287.13 286.72 287.13 0.5K
10:11 287.13 287.13 286.55 286.55 2.5K
10:12 286.55 286.55 286.55 286.55 0.0K
10:13 286.55 286.55 285.90 285.94 2.2K
10:14 285.94 285.94 285.94 285.94 0.8K
10:15 285.94 285.94 285.21 285.21 0.7K
10:16 285.21 285.21 285.11 285.11 0.3K
10:17 285.11 285.11 285.11 285.11 0.0K
10:18 285.11 286.15 285.11 286.15 1.8K
10:19 286.15 286.15 286.04 286.04 0.8K
10:20 286.04 286.04 286.04 286.04 0.5K
10:21 286.31 286.31 286.31 286.31 0.2K
10:22 286.31 286.31 286.31 286.31 0.1K
10:23 286.31 286.31 286.31 286.31 0.1K
10:24 286.31 286.43 286.31 286.43 0.2K
10:25 286.43 286.43 286.43 286.43 0.1K
10:26 286.43 286.43 286.43 286.43 0.0K
10:27 286.43 286.43 286.43 286.43 0.0K
10:28 286.43 286.43 286.43 286.43 0.0K
10:29 286.50 286.50 286.50 286.50 0.5K
10:30 286.47 286.47 286.47 286.47 0.3K
10:31 286.48 286.48 286.48 286.48 0.6K
10:32 286.48 286.48 286.48 286.48 0.2K
10:33 286.48 286.48 286.48 286.48 0.1K
10:34 286.48 286.48 286.48 286.48 0.0K
10:35 286.48 286.48 286.15 286.15 2.2K
10:36 286.15 286.15 285.88 285.94 1.2K
10:37 285.94 285.94 285.93 285.93 0.2K
10:38 285.93 285.97 285.93 285.97 0.5K
10:39 285.97 285.97 285.97 285.97 0.2K
10:40 285.97 285.97 285.97 285.97 0.0K
10:41 285.97 285.97 285.97 285.97 0.2K
10:42 285.63 285.63 285.63 285.63 0.5K
10:43 285.63 285.63 285.63 285.63 0.1K
10:44 285.63 285.63 285.63 285.63 0.2K
10:45 285.63 285.63 285.63 285.63 0.1K
10:46 285.63 285.63 285.63 285.63 0.1K
10:47 285.63 285.65 285.63 285.65 0.7K
10:48 285.65 285.65 285.65 285.65 0.1K
10:49 285.65 285.65 285.65 285.65 0.3K
10:50 285.65 285.65 285.65 285.65 0.2K
10:51 285.65 285.80 285.65 285.68 0.8K
10:52 285.68 285.68 285.68 285.68 0.0K
10:53 285.68 285.69 285.51 285.51 3.7K
10:54 285.51 285.51 285.48 285.48 0.2K
10:55 285.48 285.48 285.17 285.17 0.3K
10:56 285.17 285.17 285.17 285.17 0.1K
10:57 285.17 285.17 285.17 285.17 0.1K
10:58 285.17 285.17 285.14 285.14 0.1K
10:59 285.14 285.14 285.08 285.14 0.5K
11:00 285.14 285.98 285.14 285.98 4.8K
11:01 285.98 285.98 285.98 285.98 0.4K
11:02 285.98 285.98 285.98 285.98 0.1K
11:03 285.58 285.58 285.58 285.58 0.3K
11:04 285.58 285.58 285.58 285.58 0.4K
11:05 285.58 285.58 285.58 285.58 0.0K
11:06 285.58 285.58 285.58 285.58 0.1K
11:07 285.58 285.58 285.58 285.58 0.1K
11:08 285.58 285.58 285.58 285.58 0.2K
11:09 285.58 285.58 285.58 285.58 0.4K
11:10 285.58 285.58 285.58 285.58 0.2K
11:11 285.58 285.69 285.54 285.69 1.3K
11:12 285.69 285.69 285.69 285.69 0.2K
11:13 285.69 285.69 285.69 285.69 0.1K
11:14 285.69 285.69 285.69 285.69 0.2K
11:15 285.69 285.69 285.58 285.58 1.7K
11:16 285.58 285.74 285.58 285.74 0.7K
11:17 285.74 285.74 285.74 285.74 0.0K
11:18 285.74 285.74 285.74 285.74 0.1K
11:19 285.74 285.74 285.55 285.55 0.3K
11:20 285.55 285.55 285.55 285.55 0.1K
11:21 285.55 285.55 285.55 285.55 0.1K
11:22 285.55 285.55 285.55 285.55 0.0K
11:23 285.55 285.75 285.55 285.75 0.5K
11:24 285.68 285.87 285.68 285.87 2.6K
11:25 285.87 285.87 285.87 285.87 0.1K
11:26 285.87 286.07 285.87 286.07 0.7K
11:27 286.07 286.07 286.07 286.07 0.3K
11:28 286.07 286.07 286.07 286.07 0.1K
11:29 286.07 286.25 286.07 286.25 1.3K
11:30 286.25 286.25 286.04 286.21 0.4K
11:31 285.96 285.96 285.96 285.96 4.6K
11:32 285.99 285.99 285.99 285.99 3.6K
11:33 285.99 285.99 285.92 285.92 0.7K
11:34 285.90 285.90 285.90 285.90 0.4K
11:35 285.90 285.90 285.74 285.74 0.3K
11:36 285.74 285.74 285.74 285.74 0.2K
11:37 285.74 285.74 285.60 285.65 0.4K
11:38 285.65 285.65 285.65 285.65 0.6K
11:39 285.65 285.65 285.65 285.65 0.1K
11:40 285.65 285.82 285.65 285.82 0.2K
11:41 285.82 285.88 285.82 285.88 1.0K
11:42 285.88 285.88 285.73 285.73 0.3K
11:43 285.73 285.73 285.73 285.73 0.1K
11:44 285.82 285.91 285.82 285.91 0.7K
11:45 286.32 286.32 286.12 286.12 2.0K
11:46 286.12 286.12 286.12 286.12 0.1K
11:47 286.12 286.12 286.10 286.10 0.3K
11:48 286.10 286.10 286.01 286.01 0.3K
11:49 286.01 286.01 286.01 286.01 0.0K
11:50 286.01 286.01 286.01 286.01 0.1K
11:51 286.01 286.01 286.01 286.01 0.0K
11:52 286.10 286.10 286.10 286.10 0.2K
11:53 286.24 286.24 286.09 286.09 0.5K
11:54 286.09 286.09 286.09 286.09 0.8K
11:55 286.09 286.09 286.09 286.09 0.1K
11:56 286.09 286.09 286.09 286.09 0.2K
11:57 286.09 286.09 286.07 286.07 0.3K
11:58 286.07 286.24 286.07 286.24 1.3K
11:59 286.24 286.24 286.08 286.08 0.4K
12:00 286.08 286.08 286.08 286.08 0.2K
12:01 286.08 286.24 286.08 286.24 0.2K
12:02 286.24 286.24 286.24 286.24 0.2K
12:03 286.24 286.24 286.24 286.24 0.3K
12:04 286.24 286.24 286.24 286.24 0.3K
12:05 286.24 286.24 286.21 286.21 0.4K
12:06 286.21 286.21 286.21 286.21 0.0K
12:07 286.21 286.21 286.16 286.16 0.4K
12:08 286.16 286.16 286.16 286.16 0.1K
12:09 286.16 286.21 286.16 286.21 0.2K
12:10 286.21 286.21 286.21 286.21 1.0K
12:11 286.44 286.74 286.44 286.74 0.5K
12:12 286.74 286.74 286.74 286.74 0.3K
12:13 286.74 286.74 286.74 286.74 0.1K
12:14 286.74 286.74 286.39 286.39 0.3K
12:15 286.39 286.39 286.39 286.39 0.3K
12:16 286.39 286.72 286.39 286.72 0.2K
12:17 286.72 286.72 286.56 286.56 0.5K
12:18 286.56 286.56 286.56 286.56 0.2K
12:19 286.56 286.56 286.56 286.56 0.0K
12:20 286.56 286.56 286.56 286.56 0.1K
12:21 286.56 286.56 286.51 286.51 3.8K
12:22 286.51 286.51 286.51 286.51 0.1K
12:23 286.51 286.57 286.51 286.57 0.5K
12:24 286.57 286.57 286.57 286.57 0.1K
12:25 286.57 286.57 286.57 286.57 0.1K
12:26 286.57 286.57 286.57 286.57 0.1K
12:27 286.57 286.67 286.57 286.67 0.4K
12:28 286.67 286.67 286.67 286.67 0.7K
12:29 286.50 286.50 286.42 286.42 3.6K
12:30 286.27 286.27 286.26 286.26 0.7K
12:31 286.26 286.26 286.26 286.26 0.1K
12:32 286.41 286.41 286.41 286.41 0.3K
12:33 286.41 286.41 286.34 286.34 0.6K
12:34 286.34 286.34 286.34 286.34 0.4K
12:35 286.34 286.34 286.34 286.34 0.0K
12:36 286.34 286.34 286.34 286.34 0.4K
12:37 286.34 286.34 286.34 286.34 0.1K
12:38 286.50 286.60 286.50 286.60 1.3K
12:39 286.60 286.60 286.60 286.60 0.2K
12:40 286.60 286.60 286.52 286.52 0.6K
12:41 286.52 286.52 286.52 286.52 0.0K
12:42 286.52 286.52 286.52 286.52 1.0K
12:43 286.52 286.52 286.52 286.52 0.1K
12:44 286.52 286.52 286.52 286.52 0.2K
12:45 286.52 286.52 286.52 286.52 0.2K
12:46 286.52 286.96 286.52 286.96 1.1K
12:47 286.96 286.96 286.96 286.96 0.0K
12:48 286.96 286.96 286.80 286.80 0.3K
12:49 286.80 286.80 286.80 286.80 0.3K
12:50 286.47 286.47 286.47 286.47 0.4K
12:51 286.47 286.76 286.47 286.76 0.2K
12:52 286.76 286.76 286.76 286.76 0.0K
12:53 286.77 286.77 286.77 286.77 0.3K
12:54 286.77 286.78 286.77 286.78 0.3K
12:55 286.78 286.78 286.78 286.78 0.0K
12:56 286.78 286.78 286.78 286.78 0.0K
12:57 286.78 286.78 286.77 286.77 0.5K
12:58 286.77 286.77 286.77 286.77 0.7K
12:59 286.77 286.77 286.77 286.77 0.1K
13:00 286.77 286.77 286.74 286.74 4.1K
13:01 286.87 286.87 286.87 286.87 0.5K
13:02 286.87 287.02 286.87 287.02 1.9K
13:03 287.02 287.02 287.02 287.02 0.3K
13:04 287.02 287.02 287.02 287.02 0.1K
13:05 287.02 287.02 287.00 287.00 0.2K
13:06 287.00 287.00 286.81 286.93 1.7K
13:07 286.93 286.93 286.81 286.92 2.0K
13:08 286.92 286.94 286.92 286.94 0.4K
13:09 286.94 286.94 286.94 286.94 0.1K
13:10 286.94 286.94 286.94 286.94 0.1K
13:11 286.94 286.94 286.94 286.94 1.2K
13:12 286.94 286.94 286.94 286.94 0.3K
13:13 286.94 286.94 286.94 286.94 0.0K
13:14 286.94 286.94 286.94 286.94 0.0K
13:15 286.94 287.07 286.94 287.03 1.4K
13:16 287.03 287.15 287.03 287.15 0.3K
13:17 287.15 287.15 287.15 287.15 0.1K
13:18 287.15 287.15 287.15 287.15 0.1K
13:19 287.15 287.15 287.15 287.15 0.2K
13:20 287.03 287.03 286.88 286.88 6.1K
13:21 286.73 286.73 286.73 286.73 4.4K
13:22 286.73 286.73 286.73 286.73 0.1K
13:23 286.72 286.72 286.72 286.72 0.4K
13:24 286.72 286.72 286.72 286.72 0.2K
13:25 286.72 286.72 286.71 286.71 0.3K
13:26 286.71 286.71 286.63 286.63 0.4K
13:27 286.63 286.63 286.63 286.63 0.9K
13:28 286.63 286.63 286.63 286.63 1.5K
13:29 286.63 286.86 286.63 286.86 0.6K
13:30 286.86 287.15 286.86 287.15 1.7K
13:31 287.15 287.15 287.15 287.15 0.1K
13:32 287.31 287.31 287.31 287.31 0.9K
13:33 287.31 287.31 287.31 287.31 0.1K
13:34 287.08 287.08 287.05 287.05 1.0K
13:35 287.06 287.06 287.06 287.06 0.6K
13:36 287.06 287.06 287.06 287.06 0.1K
13:37 287.06 287.06 287.06 287.06 0.2K
13:38 287.06 287.06 287.06 287.06 0.0K
13:39 287.02 287.08 286.92 287.08 3.6K
13:40 287.08 287.08 287.08 287.08 0.2K
13:41 287.08 287.08 287.08 287.08 0.2K
13:42 287.08 287.08 287.01 287.01 0.3K
13:43 287.01 287.01 287.01 287.01 0.1K
13:44 287.01 287.01 287.01 287.01 1.6K
13:45 287.01 287.01 287.01 287.01 0.3K
13:46 287.01 287.01 287.01 287.01 0.1K
13:47 287.01 287.01 286.68 286.68 0.3K
13:48 286.69 286.78 286.69 286.78 1.4K
13:49 286.78 286.99 286.78 286.99 0.5K
13:50 286.99 286.99 286.99 286.99 0.0K
13:51 286.99 286.99 286.99 286.99 0.2K
13:52 286.99 286.99 286.98 286.98 0.2K
13:53 286.98 286.98 286.98 286.98 0.2K
13:54 286.99 286.99 286.99 286.99 0.2K
13:55 286.99 286.99 286.90 286.90 0.2K
13:56 286.90 286.90 286.90 286.90 0.8K
13:57 286.90 286.90 286.90 286.90 0.1K
13:58 287.04 287.10 287.04 287.10 0.4K
13:59 287.10 287.10 287.10 287.10 0.1K
14:00 287.10 287.10 287.10 287.10 0.3K
14:01 287.10 287.17 287.10 287.17 0.4K
14:02 287.17 287.17 287.17 287.17 0.1K
14:03 287.17 287.17 287.17 287.17 0.0K
14:04 287.17 287.17 287.09 287.09 0.3K
14:05 287.09 287.09 287.09 287.09 0.1K
14:06 286.91 286.99 286.91 286.99 1.7K
14:07 286.99 287.00 286.91 287.00 2.4K
14:08 287.00 287.00 287.00 287.00 0.6K
14:09 287.00 287.00 286.99 286.99 1.3K
14:10 286.99 286.99 286.99 286.99 0.5K
14:11 286.99 286.99 286.99 286.99 0.8K
14:12 286.99 286.99 286.99 286.99 0.0K
14:13 286.99 287.13 286.99 287.13 1.5K
14:14 287.16 287.16 287.16 287.16 0.2K
14:15 287.16 287.16 287.16 287.16 0.2K
14:16 287.16 287.16 287.13 287.13 0.2K
14:17 287.13 287.13 287.13 287.13 0.1K
14:18 287.13 287.13 287.13 287.13 0.0K
14:19 287.13 287.13 287.13 287.13 0.2K
14:20 286.98 286.98 286.80 286.80 2.5K
14:21 286.80 286.84 286.79 286.84 1.5K
14:22 286.84 286.84 286.84 286.84 0.2K
14:23 286.84 286.84 286.84 286.84 0.1K
14:24 286.84 286.84 286.84 286.84 0.1K
14:25 286.84 286.84 286.84 286.84 0.1K
14:26 286.84 286.92 286.84 286.92 0.2K
14:27 286.92 286.92 286.92 286.92 0.1K
14:28 286.92 286.92 286.92 286.92 0.2K
14:29 286.92 286.97 286.92 286.97 0.5K
14:30 286.97 286.97 286.97 286.97 0.5K
14:31 286.97 286.97 286.90 286.90 0.9K
14:32 286.90 286.90 286.90 286.90 0.7K
14:33 286.90 286.90 286.90 286.90 0.1K
14:34 286.90 286.90 286.90 286.90 0.2K
14:35 286.60 286.60 286.60 286.60 0.3K
14:36 286.60 286.75 286.60 286.75 1.1K
14:37 286.80 286.80 286.80 286.80 0.3K
14:38 286.80 286.82 286.80 286.82 0.2K
14:39 286.82 286.82 286.82 286.82 0.2K
14:40 286.82 286.82 286.82 286.82 0.0K
14:41 286.82 286.82 286.82 286.82 0.1K
14:42 286.82 286.82 286.82 286.82 0.1K
14:43 286.82 286.82 286.82 286.82 0.2K
14:44 286.82 286.82 286.72 286.72 0.2K
14:45 286.72 286.72 286.72 286.72 0.1K
14:46 286.72 286.72 286.66 286.66 10.2K
14:47 286.66 286.66 286.66 286.66 0.9K
14:48 286.66 286.66 286.66 286.66 0.5K
14:49 286.66 286.66 286.66 286.66 0.5K
14:50 286.66 286.66 286.66 286.66 0.2K
14:51 286.66 286.66 286.58 286.58 1.5K
14:52 286.63 286.63 286.55 286.55 1.8K
14:53 286.52 286.75 286.52 286.75 2.2K
14:54 286.75 286.75 286.75 286.75 0.1K
14:55 286.75 286.75 286.75 286.75 0.2K
14:56 286.75 286.95 286.75 286.95 1.7K
14:57 286.95 286.95 286.95 286.95 0.2K
14:58 286.89 286.89 286.89 286.89 0.6K
14:59 286.89 287.10 286.89 287.10 1.7K
15:00 287.10 287.19 287.10 287.19 0.6K
15:01 287.19 287.25 287.19 287.25 1.6K
15:02 287.17 287.20 287.17 287.20 1.4K
15:03 287.20 287.20 287.20 287.20 0.6K
15:04 287.20 287.20 287.20 287.20 0.3K
15:05 287.20 287.20 287.20 287.20 0.3K
15:06 287.20 287.20 287.20 287.20 0.9K
15:07 287.13 287.13 287.13 287.13 1.6K
15:08 287.13 287.13 287.13 287.13 0.5K
15:09 287.17 287.17 287.17 287.17 0.3K
15:10 287.17 287.17 287.15 287.15 1.0K
15:11 287.05 287.05 287.04 287.04 1.5K
15:12 287.04 287.04 287.04 287.04 0.2K
15:13 287.04 287.04 287.03 287.03 0.7K
15:14 286.90 286.90 286.82 286.82 2.9K
15:15 286.82 286.82 286.82 286.82 0.4K
15:16 286.84 286.84 286.84 286.84 3.1K
15:17 287.04 287.04 287.00 287.00 1.0K
15:18 287.00 287.00 287.00 287.00 0.4K
15:19 287.09 287.15 287.04 287.15 1.2K
15:20 287.15 287.15 287.15 287.15 0.2K
15:21 287.15 287.32 287.15 287.32 0.9K
15:22 287.32 287.33 287.32 287.33 0.8K
15:23 287.33 287.33 287.23 287.26 1.4K
15:24 287.26 287.26 287.24 287.24 0.3K
15:25 287.24 287.24 287.24 287.24 1.2K
15:26 287.24 287.24 287.24 287.24 0.1K
15:27 287.24 287.24 287.24 287.24 0.2K
15:28 287.24 287.25 287.24 287.25 0.8K
15:29 287.25 287.25 287.25 287.25 0.3K
15:30 287.25 287.25 287.25 287.25 0.5K
15:31 287.14 287.21 287.14 287.21 1.9K
15:32 287.21 287.21 287.21 287.21 0.5K
15:33 287.21 287.21 287.21 287.21 0.4K
15:34 287.17 287.20 287.17 287.20 1.0K
15:35 287.20 287.32 287.20 287.32 1.3K
15:36 287.32 287.32 287.20 287.20 0.6K
15:37 287.29 287.29 287.14 287.14 2.0K
15:38 287.14 287.14 287.11 287.11 0.9K
15:39 287.11 287.11 287.11 287.11 0.4K
15:40 287.11 287.11 287.11 287.11 0.3K
15:41 287.01 287.14 287.01 287.14 1.3K
15:42 287.14 287.14 287.14 287.14 0.3K
15:43 287.14 287.14 286.98 286.98 2.0K
15:44 286.98 286.98 286.90 286.90 1.3K
15:45 286.90 287.02 286.90 287.02 4.2K
15:46 287.02 287.02 287.02 287.02 0.5K
15:47 287.02 287.02 286.99 286.99 0.8K
15:48 286.99 287.02 286.99 287.02 1.1K
15:49 287.02 287.08 287.02 287.08 1.9K
15:50 287.08 287.08 286.99 287.00 1.1K
15:51 287.00 287.14 287.00 287.14 4.0K
15:52 287.10 287.10 287.04 287.04 1.4K
15:53 287.04 287.08 287.04 287.08 3.2K
15:54 287.04 287.04 287.04 287.04 2.2K
15:55 287.04 287.04 286.90 286.90 2.3K
15:56 286.80 286.81 286.72 286.72 4.5K
15:57 286.63 286.64 286.63 286.63 8.8K
15:58 286.63 286.87 286.63 286.78 10.5K
15:59 286.88 287.00 286.86 287.00 6.1K
16:00 287.05 287.24 287.05 287.05 245.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible