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
09:31 287.26 289.12 287.25 289.12 5.9K
09:32 289.12 289.12 288.82 288.82 0.1K
09:33 288.82 288.82 288.82 288.82 0.7K
09:34 288.82 288.82 288.82 288.82 0.3K
09:35 288.82 288.82 288.82 288.82 0.0K
09:36 288.82 288.82 286.79 286.79 0.4K
09:37 286.79 286.79 286.79 286.79 0.1K
09:38 286.79 286.79 286.79 286.79 0.1K
09:39 286.79 286.79 286.03 286.03 0.8K
09:40 286.03 286.18 286.03 286.18 1.0K
09:41 286.18 286.73 286.18 286.37 2.3K
09:42 286.79 286.79 286.79 286.79 0.2K
09:43 286.79 286.79 286.50 286.50 0.7K
09:44 286.50 286.78 286.50 286.78 0.5K
09:45 286.78 286.78 286.78 286.78 0.3K
09:46 286.78 286.80 286.78 286.80 0.7K
09:47 286.80 286.80 286.80 286.80 0.4K
09:48 286.80 286.80 286.80 286.80 0.1K
09:49 286.72 286.72 286.72 286.72 0.6K
09:50 286.72 286.72 286.23 286.23 0.7K
09:51 286.23 286.25 286.23 286.25 0.7K
09:52 286.25 286.27 286.25 286.27 0.1K
09:53 286.27 286.27 286.27 286.27 0.1K
09:54 286.27 286.27 286.27 286.27 0.2K
09:55 286.27 286.27 286.00 286.00 0.4K
09:56 286.00 286.00 286.00 286.00 0.5K
09:57 286.00 286.91 286.00 286.91 2.6K
09:58 286.91 286.91 286.26 286.26 1.6K
09:59 286.48 286.48 286.48 286.48 0.5K
10:00 286.48 286.48 286.48 286.48 0.2K
10:01 286.28 286.28 285.90 285.90 3.0K
10:02 285.90 285.90 285.90 285.90 0.3K
10:03 286.02 286.05 286.02 286.05 2.1K
10:04 286.05 286.05 285.59 285.59 0.4K
10:05 285.59 285.59 285.59 285.59 0.1K
10:06 286.28 286.28 286.02 286.02 2.5K
10:07 286.02 286.02 285.70 285.70 0.7K
10:08 285.70 285.70 285.70 285.70 0.1K
10:09 285.70 285.99 285.70 285.99 0.2K
10:10 286.01 286.01 286.01 286.01 0.3K
10:11 286.01 286.01 286.01 286.01 0.3K
10:12 286.01 286.32 286.01 286.32 0.4K
10:13 286.32 286.32 286.32 286.32 0.1K
10:14 286.32 286.32 286.32 286.32 0.1K
10:15 286.32 286.32 286.04 286.04 0.8K
10:16 286.04 286.04 286.04 286.04 0.1K
10:17 286.04 286.04 285.45 285.45 2.1K
10:18 285.45 285.65 285.45 285.65 0.2K
10:19 285.65 285.65 285.65 285.65 0.2K
10:20 285.65 285.90 285.65 285.88 1.0K
10:21 286.20 286.30 286.20 286.30 1.0K
10:22 286.30 286.43 286.25 286.43 0.5K
10:23 286.43 286.60 286.43 286.60 0.4K
10:24 286.60 286.60 286.60 286.60 0.1K
10:25 286.60 286.60 286.29 286.29 1.3K
10:26 286.42 286.42 285.80 285.80 1.9K
10:27 285.80 285.80 285.61 285.61 0.4K
10:28 285.61 285.79 285.61 285.79 0.3K
10:29 285.69 285.83 285.69 285.83 2.5K
10:30 285.83 285.83 285.83 285.83 0.1K
10:31 285.83 285.83 285.83 285.83 0.8K
10:32 285.83 285.83 285.35 285.35 0.4K
10:33 285.17 285.17 285.03 285.03 0.7K
10:34 285.03 285.29 284.98 285.29 7.5K
10:35 285.29 285.29 285.05 285.05 0.5K
10:36 285.05 285.18 285.05 285.18 2.0K
10:37 285.18 285.21 285.18 285.21 1.3K
10:38 285.21 285.21 285.21 285.21 0.3K
10:39 285.21 285.21 285.08 285.08 0.5K
10:40 285.08 285.17 285.08 285.17 0.8K
10:41 285.17 285.17 285.17 285.17 0.3K
10:42 285.17 285.17 285.17 285.17 0.4K
10:43 285.17 285.17 284.94 284.94 0.3K
10:44 284.94 284.94 284.93 284.93 0.5K
10:45 284.93 285.16 284.93 285.15 2.0K
10:46 285.15 285.15 285.15 285.15 0.1K
10:47 285.15 285.16 285.15 285.16 0.4K
10:48 285.16 285.16 285.16 285.16 0.1K
10:49 285.17 285.17 285.13 285.15 0.8K
10:50 285.15 285.15 285.12 285.12 1.2K
10:51 285.28 285.28 285.28 285.28 1.4K
10:52 285.27 285.48 285.27 285.48 0.4K
10:53 285.48 285.48 285.48 285.48 0.4K
10:54 285.48 285.48 285.42 285.42 0.6K
10:55 285.42 285.43 285.41 285.43 0.7K
10:56 285.41 285.41 285.41 285.41 0.1K
10:57 285.41 285.41 285.41 285.41 0.2K
10:58 285.36 285.36 285.36 285.36 0.7K
10:59 285.36 285.36 285.36 285.36 0.0K
11:00 285.36 285.36 285.16 285.16 0.2K
11:01 285.16 285.20 285.16 285.20 0.4K
11:02 285.20 285.24 285.14 285.24 1.9K
11:03 285.31 285.31 285.31 285.31 0.6K
11:04 285.31 285.31 285.31 285.31 0.4K
11:05 285.31 285.31 285.31 285.31 0.1K
11:06 285.31 285.31 285.31 285.31 0.2K
11:07 285.31 285.31 285.01 285.01 0.9K
11:08 285.01 285.01 285.01 285.01 0.1K
11:09 284.67 284.82 284.67 284.82 2.6K
11:10 285.01 285.01 285.01 285.01 0.5K
11:11 285.01 285.01 285.00 285.00 0.2K
11:12 285.00 285.00 285.00 285.00 0.1K
11:13 285.00 285.00 285.00 285.00 0.2K
11:14 285.00 285.00 285.00 285.00 0.1K
11:15 285.00 285.05 285.00 285.05 0.6K
11:16 285.05 285.05 285.05 285.05 0.9K
11:17 285.05 285.05 284.97 284.97 0.4K
11:18 284.71 284.71 284.71 284.71 1.1K
11:19 284.71 284.71 284.71 284.71 0.0K
11:20 284.71 284.71 284.71 284.71 0.2K
11:21 284.71 284.71 284.71 284.71 0.1K
11:22 284.71 284.71 284.71 284.71 1.1K
11:23 284.71 284.71 284.71 284.71 0.1K
11:24 284.71 284.92 284.71 284.92 0.4K
11:25 284.92 284.92 284.92 284.92 0.0K
11:26 284.92 285.01 284.92 285.01 0.4K
11:27 285.01 285.01 285.01 285.01 0.0K
11:28 285.01 285.01 284.90 284.90 0.3K
11:29 284.90 285.01 284.90 285.01 0.5K
11:30 284.85 284.85 284.85 284.85 0.3K
11:31 284.85 284.85 284.69 284.69 1.6K
11:32 284.69 284.69 284.59 284.59 0.2K
11:33 284.59 284.67 284.59 284.67 1.2K
11:34 284.67 284.91 284.66 284.66 1.5K
11:35 284.93 285.04 284.93 285.04 0.8K
11:36 285.17 285.17 285.17 285.17 0.9K
11:37 285.17 285.17 285.11 285.11 0.1K
11:38 285.11 285.11 285.11 285.11 0.0K
11:39 285.11 285.11 284.65 284.65 0.6K
11:40 284.65 284.65 284.65 284.65 0.1K
11:41 284.65 284.65 284.65 284.65 0.2K
11:42 284.65 285.02 284.65 285.02 0.4K
11:43 285.02 285.06 285.02 285.06 0.5K
11:44 285.06 285.06 285.06 285.06 0.1K
11:45 285.06 285.06 285.06 285.06 0.2K
11:46 285.06 285.06 285.06 285.06 0.0K
11:47 285.06 285.06 284.97 284.97 0.7K
11:48 284.97 284.97 284.68 284.68 0.3K
11:49 284.68 284.68 284.68 284.68 0.2K
11:50 284.68 284.89 284.68 284.89 0.3K
11:51 284.89 284.89 284.89 284.89 1.4K
11:52 284.89 285.06 284.89 285.06 0.6K
11:53 285.06 285.09 285.06 285.09 0.6K
11:54 285.09 285.17 285.09 285.17 1.1K
11:55 285.34 285.34 285.17 285.17 0.6K
11:56 285.17 285.17 285.17 285.17 0.3K
11:57 285.17 285.17 285.17 285.17 0.3K
11:58 285.17 285.17 284.78 284.85 2.5K
11:59 284.85 284.85 284.85 284.85 0.1K
12:00 284.78 284.83 284.78 284.83 0.5K
12:01 284.83 284.83 284.83 284.83 0.2K
12:02 284.83 284.83 284.83 284.83 0.0K
12:03 284.83 284.83 284.83 284.83 0.1K
12:04 284.83 284.83 284.83 284.83 0.3K
12:05 284.83 284.83 284.83 284.83 0.1K
12:06 284.83 284.83 284.69 284.69 0.8K
12:07 284.69 284.69 284.69 284.69 0.1K
12:08 284.69 284.69 284.69 284.69 0.1K
12:09 284.69 284.69 284.69 284.69 0.2K
12:10 284.69 284.69 284.69 284.69 0.2K
12:11 284.84 284.84 284.72 284.72 0.4K
12:12 284.72 284.72 284.72 284.72 0.1K
12:13 284.72 284.72 284.72 284.72 0.0K
12:14 284.72 284.72 284.72 284.72 0.3K
12:15 284.72 284.93 284.72 284.93 3.4K
12:16 284.93 285.44 284.93 285.44 0.8K
12:17 285.44 285.44 285.44 285.44 0.4K
12:18 285.44 285.44 285.44 285.44 0.1K
12:19 285.44 285.44 285.44 285.44 0.1K
12:20 285.44 285.44 285.44 285.44 0.4K
12:21 285.44 285.44 285.44 285.44 0.4K
12:22 285.44 285.44 285.26 285.26 1.0K
12:23 285.26 285.26 285.26 285.26 0.2K
12:24 285.26 285.26 285.26 285.26 0.1K
12:25 285.26 285.26 285.26 285.26 0.3K
12:26 285.26 285.26 285.26 285.26 0.2K
12:27 285.26 285.26 285.26 285.26 0.1K
12:28 285.29 285.29 285.14 285.14 0.8K
12:29 285.14 285.14 285.14 285.14 0.1K
12:30 285.14 285.14 285.14 285.14 0.1K
12:31 285.14 285.14 285.14 285.14 0.3K
12:32 285.14 285.14 285.14 285.14 0.2K
12:33 285.14 285.14 285.14 285.14 0.2K
12:34 285.14 285.60 285.14 285.60 1.3K
12:35 285.60 285.60 285.60 285.60 0.3K
12:36 285.60 285.60 285.60 285.60 0.2K
12:37 285.60 285.60 285.60 285.60 0.2K
12:38 285.60 285.60 285.60 285.60 0.1K
12:39 285.60 285.60 285.60 285.60 0.1K
12:40 285.68 285.68 285.68 285.68 1.0K
12:41 285.60 285.60 285.60 285.60 3.2K
12:42 285.60 285.60 285.56 285.56 0.3K
12:43 285.56 285.68 285.56 285.68 1.1K
12:44 285.68 285.68 285.68 285.68 0.1K
12:45 285.68 285.68 285.68 285.68 0.2K
12:46 285.68 285.68 285.68 285.68 0.1K
12:47 285.68 285.68 285.68 285.68 0.1K
12:48 285.68 285.68 285.68 285.68 0.2K
12:49 285.68 285.68 285.54 285.54 1.1K
12:50 285.54 285.54 285.54 285.54 0.3K
12:51 285.54 285.54 285.54 285.54 0.4K
12:52 285.54 285.54 285.54 285.54 0.3K
12:53 285.54 285.54 285.54 285.54 0.1K
12:54 285.54 285.54 285.54 285.54 0.3K
12:55 285.54 285.54 285.54 285.54 0.0K
12:56 285.54 285.54 285.54 285.54 0.2K
12:57 285.54 285.54 285.54 285.54 0.2K
12:58 285.54 285.54 285.54 285.54 0.9K
12:59 285.54 285.54 285.54 285.54 0.3K
13:00 285.54 285.54 285.54 285.54 0.1K
13:01 285.54 285.54 285.06 285.06 0.2K
13:02 285.06 285.26 285.06 285.26 2.1K
13:03 285.26 285.26 285.26 285.26 0.1K
13:04 285.26 285.26 285.26 285.26 0.1K
13:05 285.26 285.26 285.26 285.26 0.2K
13:06 285.26 285.26 285.26 285.26 0.0K
13:07 285.26 285.41 285.26 285.41 0.2K
13:08 285.41 285.41 285.41 285.41 0.1K
13:09 285.41 285.41 285.22 285.22 0.5K
13:10 285.22 285.22 285.22 285.22 0.1K
13:11 285.22 285.22 285.22 285.22 1.0K
13:12 285.22 285.22 285.22 285.22 0.1K
13:13 285.22 285.22 285.22 285.22 0.1K
13:14 285.22 285.22 285.22 285.22 0.1K
13:15 285.22 285.22 285.22 285.22 0.2K
13:16 285.22 285.22 285.22 285.22 0.0K
13:17 285.22 285.26 285.22 285.26 0.8K
13:18 285.26 285.26 285.26 285.26 0.1K
13:19 285.26 285.26 285.26 285.26 0.0K
13:20 285.26 285.26 285.23 285.23 0.2K
13:21 285.23 285.23 285.23 285.23 0.2K
13:22 285.23 285.23 285.23 285.23 0.3K
13:23 285.23 285.23 285.23 285.23 0.2K
13:24 285.23 285.23 285.23 285.23 0.2K
13:25 285.23 285.23 285.23 285.23 0.9K
13:26 285.23 285.23 285.23 285.23 0.2K
13:27 285.33 285.33 285.33 285.33 1.6K
13:28 285.33 285.33 285.33 285.33 0.1K
13:29 285.33 285.33 285.33 285.33 0.3K
13:30 285.37 285.37 285.37 285.37 0.4K
13:31 285.37 285.37 285.37 285.37 0.1K
13:32 285.37 285.37 285.37 285.37 0.1K
13:33 285.37 285.37 285.37 285.37 0.1K
13:34 285.37 285.37 285.37 285.37 0.1K
13:35 285.37 285.37 285.37 285.37 0.1K
13:36 285.37 285.37 285.33 285.33 1.4K
13:37 285.33 285.34 285.33 285.34 0.6K
13:38 285.34 285.50 285.34 285.50 1.6K
13:39 285.50 285.50 285.50 285.50 0.5K
13:40 285.50 285.50 285.50 285.50 1.0K
13:41 285.56 285.60 285.56 285.60 0.7K
13:42 285.60 285.60 285.60 285.60 0.7K
13:43 285.60 285.60 285.60 285.60 0.6K
13:44 285.60 285.60 285.60 285.60 1.1K
13:45 285.52 285.52 285.52 285.52 2.5K
13:46 285.52 285.78 285.52 285.78 1.1K
13:47 285.78 285.89 285.78 285.89 0.4K
13:48 285.89 285.89 285.89 285.89 0.0K
13:49 285.99 285.99 285.99 285.99 0.8K
13:50 285.99 285.99 285.99 285.99 0.0K
13:51 285.99 286.00 285.99 286.00 0.4K
13:52 286.00 286.00 286.00 286.00 0.0K
13:53 286.00 286.00 286.00 286.00 0.1K
13:54 286.00 286.00 285.95 285.95 0.6K
13:55 285.95 285.95 285.91 285.91 1.3K
13:56 285.91 285.91 285.91 285.91 2.0K
13:57 285.91 285.91 285.91 285.91 0.6K
13:58 285.91 285.91 285.91 285.91 0.0K
13:59 285.91 285.91 285.31 285.31 0.4K
14:00 285.31 285.38 285.31 285.34 0.7K
14:01 285.34 285.34 285.34 285.34 0.2K
14:02 285.34 285.34 285.34 285.34 0.1K
14:03 285.34 285.34 285.34 285.34 0.1K
14:04 285.34 285.34 285.05 285.05 1.2K
14:05 285.05 285.23 285.05 285.23 0.4K
14:06 285.21 285.21 285.21 285.21 0.8K
14:07 285.21 285.48 285.21 285.48 2.4K
14:08 285.41 285.41 285.41 285.41 0.2K
14:09 285.41 285.62 285.39 285.39 0.5K
14:10 285.39 285.39 285.39 285.39 0.1K
14:11 285.39 285.41 285.39 285.41 0.5K
14:12 285.41 285.41 285.41 285.41 0.1K
14:13 285.41 285.41 285.41 285.41 0.3K
14:14 285.41 285.41 285.41 285.41 0.1K
14:15 285.41 285.41 285.41 285.41 0.1K
14:16 285.41 285.41 285.41 285.41 0.2K
14:17 285.43 285.43 285.43 285.43 0.3K
14:18 285.43 285.43 285.43 285.43 0.0K
14:19 285.43 285.43 285.43 285.43 0.1K
14:20 285.43 285.43 285.43 285.43 0.1K
14:21 285.43 285.43 285.43 285.43 0.1K
14:22 285.43 285.43 285.43 285.43 0.2K
14:23 285.43 285.43 285.43 285.43 0.4K
14:24 285.43 285.43 285.43 285.43 0.4K
14:25 285.43 285.43 285.42 285.42 1.9K
14:26 285.42 285.42 285.42 285.42 0.2K
14:27 285.42 285.42 285.42 285.42 0.0K
14:28 285.42 285.42 285.41 285.41 0.6K
14:29 285.43 285.43 285.43 285.43 1.0K
14:30 285.43 285.43 285.43 285.43 0.2K
14:31 285.43 285.43 285.43 285.43 0.1K
14:32 285.43 285.44 285.43 285.44 0.6K
14:33 285.44 285.44 285.44 285.44 0.3K
14:34 285.44 285.44 285.44 285.44 0.1K
14:35 285.44 285.44 285.44 285.44 0.3K
14:36 285.44 285.44 285.44 285.44 0.1K
14:37 285.44 285.44 285.44 285.44 0.2K
14:38 285.44 285.56 285.44 285.56 1.1K
14:39 285.63 285.63 285.63 285.63 0.3K
14:40 285.63 285.63 285.63 285.63 0.2K
14:41 285.63 285.63 285.63 285.63 0.4K
14:42 285.63 285.63 285.55 285.55 0.9K
14:43 285.55 285.55 285.55 285.55 0.1K
14:44 285.55 285.56 285.55 285.56 0.3K
14:45 285.56 285.56 285.53 285.53 0.6K
14:46 285.53 285.54 285.53 285.54 0.3K
14:47 285.54 285.54 285.54 285.54 0.9K
14:48 285.54 285.54 285.54 285.54 0.2K
14:49 285.73 285.78 285.73 285.78 1.1K
14:50 285.78 285.78 285.78 285.78 0.1K
14:51 285.78 285.78 285.78 285.78 0.4K
14:52 285.78 285.78 285.78 285.78 0.3K
14:53 285.78 285.78 285.78 285.78 0.2K
14:54 285.78 285.78 285.78 285.78 0.9K
14:55 285.78 285.78 285.78 285.78 0.2K
14:56 285.78 285.78 285.78 285.78 0.2K
14:57 285.78 285.78 285.78 285.78 0.1K
14:58 285.78 285.78 285.78 285.78 0.1K
14:59 285.78 285.78 285.77 285.77 0.4K
15:00 285.77 285.77 285.77 285.77 0.4K
15:01 285.77 285.77 285.76 285.76 0.3K
15:02 285.76 285.90 285.76 285.90 0.2K
15:03 285.90 285.90 285.90 285.90 0.5K
15:04 285.90 285.90 285.90 285.90 0.3K
15:05 285.99 285.99 285.99 285.99 1.0K
15:06 285.99 285.99 285.99 285.99 0.2K
15:07 285.99 286.01 285.99 286.01 0.3K
15:08 286.01 286.01 285.82 285.82 0.2K
15:09 285.82 286.00 285.82 286.00 0.5K
15:10 286.00 286.00 286.00 286.00 0.3K
15:11 286.01 286.11 286.01 286.11 1.1K
15:12 286.11 286.11 285.90 285.90 1.6K
15:13 285.90 285.90 285.87 285.87 0.6K
15:14 285.87 285.87 285.87 285.87 0.6K
15:15 285.87 285.87 285.87 285.87 0.9K
15:16 285.87 285.87 285.87 285.87 0.5K
15:17 285.87 285.87 285.87 285.87 0.3K
15:18 285.87 285.87 285.68 285.68 1.9K
15:19 285.68 285.81 285.68 285.81 1.0K
15:20 285.81 285.93 285.81 285.93 0.4K
15:21 285.93 285.93 285.93 285.93 0.1K
15:22 285.93 285.93 285.93 285.93 0.2K
15:23 285.93 285.93 285.93 285.93 0.4K
15:24 285.84 285.84 285.84 285.84 1.7K
15:25 285.84 286.15 285.84 286.15 0.6K
15:26 286.15 286.15 286.15 286.15 0.4K
15:27 286.15 286.15 286.08 286.08 0.6K
15:28 286.08 286.08 286.08 286.08 0.2K
15:29 285.93 286.27 285.93 286.27 2.3K
15:30 286.12 286.22 286.12 286.22 3.5K
15:31 286.29 286.29 286.29 286.29 0.5K
15:32 286.29 286.29 286.19 286.19 0.9K
15:33 286.19 286.19 286.08 286.08 2.0K
15:34 286.08 286.16 286.08 286.15 2.0K
15:35 286.15 286.15 286.14 286.14 0.3K
15:36 286.14 286.14 286.14 286.14 0.4K
15:37 286.13 286.13 286.00 286.00 0.7K
15:38 286.13 286.13 286.07 286.07 0.8K
15:39 286.09 286.09 286.09 286.09 1.4K
15:40 285.92 286.28 285.92 286.28 5.7K
15:41 286.24 286.24 286.04 286.04 1.1K
15:42 286.04 286.04 286.04 286.04 0.2K
15:43 286.03 286.03 286.03 286.03 1.5K
15:44 286.03 286.03 285.86 285.86 0.6K
15:45 286.00 286.14 286.00 286.14 2.3K
15:46 286.14 286.14 286.14 286.14 0.4K
15:47 286.08 286.08 286.04 286.04 2.1K
15:48 286.04 286.04 286.04 286.04 1.7K
15:49 286.04 286.12 286.04 286.12 1.7K
15:50 286.12 286.27 286.12 286.24 3.1K
15:51 286.19 286.60 286.19 286.60 4.6K
15:52 286.60 286.60 286.60 286.60 0.5K
15:53 286.60 286.60 286.55 286.56 1.0K
15:54 286.52 286.68 286.52 286.59 2.9K
15:55 286.59 286.62 286.49 286.61 3.9K
15:56 286.51 286.51 286.33 286.33 5.3K
15:57 286.32 286.65 286.32 286.60 7.1K
15:58 286.51 286.59 286.51 286.51 6.6K
15:59 286.50 286.62 286.50 286.62 7.0K
16:00 286.70 286.70 286.42 286.50 267.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible