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
09:31 285.13 285.70 281.10 284.26 6.5K
09:32 283.95 285.34 283.95 285.34 4.9K
09:33 285.05 285.05 285.03 285.03 1.5K
09:34 285.03 285.15 285.03 285.15 0.5K
09:35 285.15 285.29 285.15 285.29 1.3K
09:36 285.29 285.29 285.29 285.29 0.3K
09:37 285.29 285.29 285.29 285.29 0.0K
09:38 285.29 285.29 285.29 285.29 0.3K
09:39 286.02 286.02 285.96 285.96 1.0K
09:40 285.96 285.96 285.96 285.96 0.4K
09:41 285.31 285.31 285.31 285.31 0.4K
09:42 285.31 285.31 285.31 285.31 0.3K
09:43 285.31 285.31 285.01 285.01 0.7K
09:44 285.37 285.90 285.37 285.90 3.9K
09:45 285.90 285.90 285.90 285.90 1.0K
09:46 285.90 285.90 285.90 285.90 1.7K
09:47 285.90 285.90 285.66 285.66 0.6K
09:48 285.66 286.30 285.66 286.30 1.0K
09:49 286.30 286.30 285.99 285.99 1.8K
09:50 285.99 285.99 285.42 285.42 0.4K
09:51 285.41 285.41 285.41 285.41 1.3K
09:52 285.41 285.41 285.41 285.41 0.3K
09:53 285.41 285.41 285.41 285.41 0.4K
09:54 285.41 285.41 285.39 285.39 0.3K
09:55 284.96 285.41 284.78 284.78 2.0K
09:56 285.00 285.07 285.00 285.07 1.4K
09:57 285.45 285.45 285.21 285.21 1.0K
09:58 285.55 285.55 285.55 285.55 0.6K
09:59 285.55 285.55 285.55 285.55 0.6K
10:00 285.55 285.55 285.55 285.55 0.3K
10:01 285.55 285.55 285.12 285.12 1.0K
10:02 285.12 285.19 285.02 285.19 0.5K
10:03 285.11 285.27 285.11 285.27 1.6K
10:04 285.42 285.62 285.42 285.62 2.2K
10:05 285.62 285.62 285.44 285.56 1.7K
10:06 285.56 285.56 285.46 285.46 1.5K
10:07 285.46 285.46 285.46 285.46 0.2K
10:08 285.46 285.46 285.46 285.46 0.3K
10:09 285.46 285.46 285.12 285.12 1.9K
10:10 285.12 285.12 285.04 285.04 2.6K
10:11 285.04 285.04 285.04 285.04 0.5K
10:12 285.04 285.04 285.04 285.04 0.7K
10:13 285.04 285.05 285.04 285.05 0.9K
10:14 285.05 285.05 284.81 284.82 1.4K
10:15 284.82 284.83 284.82 284.83 0.7K
10:16 284.67 284.68 284.67 284.68 2.3K
10:17 284.68 284.68 284.68 284.68 0.4K
10:18 284.68 284.68 284.32 284.32 0.2K
10:19 284.31 284.31 284.31 284.31 0.6K
10:20 284.18 284.18 284.18 284.18 0.4K
10:21 284.18 284.31 284.18 284.31 0.5K
10:22 284.31 284.36 284.31 284.36 0.4K
10:23 284.36 284.39 284.35 284.35 0.4K
10:24 284.35 284.35 284.35 284.35 0.0K
10:25 284.35 284.35 284.35 284.35 0.6K
10:26 284.35 284.35 284.35 284.35 0.5K
10:27 284.71 284.71 284.71 284.71 0.5K
10:28 284.71 284.71 284.64 284.64 1.4K
10:29 284.87 284.87 284.87 284.87 1.9K
10:30 284.87 284.87 284.87 284.87 0.3K
10:31 284.87 284.87 284.42 284.50 1.5K
10:32 284.50 284.50 284.46 284.46 1.1K
10:33 284.46 284.49 284.39 284.39 0.8K
10:34 284.39 284.39 284.39 284.39 0.8K
10:35 284.39 284.39 284.39 284.39 0.5K
10:36 284.39 284.39 284.39 284.39 0.2K
10:37 284.39 284.39 284.39 284.39 0.3K
10:38 284.39 285.17 284.39 285.17 1.4K
10:39 285.17 285.17 285.17 285.17 0.3K
10:40 285.17 285.31 285.17 285.31 0.6K
10:41 285.30 285.30 285.30 285.30 0.7K
10:42 285.30 285.30 285.29 285.29 0.4K
10:43 285.29 285.50 285.29 285.50 0.5K
10:44 285.50 285.50 285.50 285.50 0.1K
10:45 285.77 285.77 285.53 285.53 4.9K
10:46 285.53 285.53 285.50 285.50 1.0K
10:47 285.31 285.42 285.31 285.42 3.5K
10:48 285.42 285.42 285.42 285.42 0.2K
10:49 285.42 285.42 285.42 285.42 0.2K
10:50 285.42 285.42 285.42 285.42 0.2K
10:51 285.42 285.42 285.42 285.42 0.5K
10:52 285.51 285.51 285.51 285.51 1.7K
10:53 285.51 285.51 285.51 285.51 0.3K
10:54 285.51 285.56 285.51 285.56 0.3K
10:55 285.56 285.57 285.56 285.57 0.2K
10:56 285.57 285.57 285.57 285.57 0.6K
10:57 285.57 285.62 285.57 285.62 0.4K
10:58 285.62 285.71 285.62 285.69 0.8K
10:59 285.69 285.69 285.69 285.69 0.8K
11:00 285.69 285.69 285.69 285.69 0.8K
11:01 285.69 285.69 285.51 285.51 3.6K
11:02 285.27 285.29 285.27 285.29 1.3K
11:03 285.29 285.57 285.25 285.57 1.7K
11:04 285.57 285.57 285.57 285.57 0.4K
11:05 285.57 285.57 285.57 285.57 0.3K
11:06 285.57 285.57 285.57 285.57 0.7K
11:07 285.57 285.57 285.57 285.57 0.3K
11:08 285.57 285.57 285.57 285.57 0.2K
11:09 285.57 285.57 285.57 285.57 0.1K
11:10 285.57 285.72 285.57 285.72 0.3K
11:11 285.72 285.72 285.72 285.72 0.1K
11:12 285.72 285.72 285.72 285.72 0.3K
11:13 285.72 285.72 285.72 285.72 0.3K
11:14 285.82 285.82 285.70 285.70 0.6K
11:15 285.70 285.70 285.70 285.70 0.4K
11:16 285.77 285.77 285.77 285.77 0.9K
11:17 285.77 286.02 285.77 286.02 0.5K
11:18 286.03 286.03 286.03 286.03 1.5K
11:19 286.03 286.03 286.03 286.03 0.2K
11:20 286.03 286.03 286.03 286.03 0.3K
11:21 286.03 286.47 286.03 286.47 1.2K
11:22 286.47 286.63 286.47 286.63 1.1K
11:23 286.48 286.48 286.43 286.43 1.3K
11:24 286.43 286.43 286.43 286.43 0.5K
11:25 286.43 286.53 286.43 286.53 0.3K
11:26 286.53 286.53 286.53 286.53 0.7K
11:27 286.53 286.53 286.53 286.53 0.2K
11:28 286.55 286.55 286.55 286.55 5.9K
11:29 286.55 286.58 286.55 286.58 0.6K
11:30 286.58 286.58 286.29 286.29 1.7K
11:31 286.29 286.31 286.29 286.31 0.5K
11:32 286.31 286.31 286.22 286.22 0.5K
11:33 286.22 286.22 286.22 286.22 0.3K
11:34 286.22 286.23 286.22 286.23 0.5K
11:35 286.23 286.35 286.23 286.35 1.4K
11:36 286.35 286.39 286.35 286.39 0.4K
11:37 286.39 286.39 286.39 286.39 0.4K
11:38 286.39 286.39 286.11 286.11 0.9K
11:39 286.11 286.11 285.95 285.95 2.4K
11:40 286.04 286.14 286.04 286.14 0.6K
11:41 286.14 286.35 286.14 286.35 0.6K
11:42 286.35 286.35 286.35 286.35 0.2K
11:43 286.35 286.35 286.35 286.35 0.6K
11:44 286.35 286.35 286.35 286.35 0.4K
11:45 286.35 286.35 286.35 286.35 0.5K
11:46 286.35 286.35 286.35 286.35 0.2K
11:47 286.35 286.35 286.35 286.35 0.4K
11:48 286.35 286.35 286.35 286.35 1.2K
11:49 286.35 286.35 286.35 286.35 0.2K
11:50 286.35 286.35 286.35 286.35 0.5K
11:51 286.35 286.35 286.35 286.35 0.3K
11:52 286.35 286.35 285.92 285.92 0.9K
11:53 285.92 285.92 285.92 285.92 0.4K
11:54 285.92 285.92 285.92 285.92 0.1K
11:55 285.92 285.92 285.92 285.92 0.1K
11:56 286.31 286.31 286.31 286.31 0.5K
11:57 286.31 286.31 286.31 286.31 0.1K
11:58 286.19 286.19 286.19 286.19 1.1K
11:59 286.19 286.19 286.19 286.19 0.5K
12:00 286.19 286.19 286.19 286.19 0.7K
12:01 286.19 286.19 286.19 286.19 0.2K
12:02 286.19 286.19 285.89 285.89 0.4K
12:03 285.88 285.88 285.88 285.88 1.2K
12:04 285.88 285.88 285.88 285.88 0.3K
12:05 285.88 285.98 285.88 285.98 0.9K
12:06 285.98 286.04 285.98 286.04 1.0K
12:07 286.04 286.06 286.04 286.06 0.4K
12:08 286.06 286.07 286.06 286.07 0.7K
12:09 286.07 286.07 286.07 286.07 0.1K
12:10 286.07 286.07 286.07 286.07 0.1K
12:11 286.09 286.10 286.09 286.10 1.0K
12:12 286.10 286.10 286.10 286.10 0.4K
12:13 286.10 286.10 286.10 286.10 0.1K
12:14 286.23 286.23 286.19 286.19 1.7K
12:15 286.19 286.19 286.18 286.18 0.8K
12:16 286.18 286.28 286.16 286.28 8.2K
12:17 286.28 286.78 286.28 286.78 1.5K
12:18 286.78 286.78 286.66 286.66 1.8K
12:19 286.57 286.58 286.53 286.58 1.8K
12:20 286.58 286.58 286.43 286.43 0.5K
12:21 286.43 286.49 286.43 286.49 0.9K
12:22 286.49 286.84 286.41 286.84 3.4K
12:23 286.85 286.85 286.62 286.62 1.6K
12:24 286.62 286.62 286.62 286.62 0.1K
12:25 286.62 286.62 286.62 286.62 0.1K
12:26 286.62 286.62 286.62 286.62 0.1K
12:27 286.62 286.62 286.62 286.62 1.1K
12:28 286.62 286.62 286.62 286.62 0.2K
12:29 286.62 286.62 286.62 286.62 0.3K
12:30 286.62 286.62 286.62 286.62 0.2K
12:31 286.62 286.62 286.62 286.62 0.3K
12:32 286.27 286.27 286.18 286.18 0.9K
12:33 286.18 286.18 286.18 286.18 0.1K
12:34 286.18 286.24 286.18 286.24 2.4K
12:35 286.24 286.24 286.14 286.14 0.5K
12:36 286.14 286.14 286.14 286.14 0.2K
12:37 286.14 286.14 286.14 286.14 0.1K
12:38 286.14 286.14 286.13 286.13 0.2K
12:39 286.13 286.23 286.13 286.23 0.6K
12:40 286.23 286.23 286.23 286.23 0.3K
12:41 286.23 286.23 286.13 286.13 0.9K
12:42 286.13 286.13 286.09 286.09 0.9K
12:43 286.09 286.09 286.09 286.09 0.2K
12:44 286.09 286.09 286.09 286.09 0.4K
12:45 286.09 286.09 286.08 286.08 0.5K
12:46 286.08 286.08 286.08 286.08 0.0K
12:47 286.08 286.08 286.08 286.08 0.5K
12:48 286.08 286.08 286.02 286.02 0.6K
12:49 286.02 286.02 286.02 286.02 0.3K
12:50 286.02 286.02 286.02 286.02 0.8K
12:51 286.02 286.29 286.02 286.29 0.6K
12:52 286.29 286.29 286.29 286.29 0.2K
12:53 286.29 286.29 286.29 286.29 0.2K
12:54 286.29 286.29 286.29 286.29 0.3K
12:55 286.29 286.29 286.29 286.29 0.1K
12:56 286.29 286.29 286.29 286.29 0.6K
12:57 286.29 286.29 286.29 286.29 0.2K
12:58 286.29 286.29 286.29 286.29 0.1K
12:59 286.29 286.29 286.23 286.23 1.7K
13:00 286.23 286.23 286.23 286.23 0.7K
13:01 286.23 286.23 286.23 286.23 1.5K
13:02 286.23 286.23 285.94 285.94 0.2K
13:03 285.94 285.94 285.94 285.94 0.1K
13:04 285.85 285.86 285.77 285.81 3.6K
13:05 285.81 285.81 285.81 285.81 0.1K
13:06 285.81 285.81 285.81 285.81 0.1K
13:07 285.81 285.81 285.81 285.81 0.0K
13:08 285.81 285.81 285.81 285.81 0.1K
13:09 285.81 285.81 285.81 285.81 0.4K
13:10 285.81 285.81 285.81 285.81 0.4K
13:11 285.81 285.81 285.81 285.81 0.3K
13:12 285.81 285.81 285.81 285.81 0.2K
13:13 285.81 285.81 285.62 285.62 0.9K
13:14 285.62 285.62 285.61 285.61 1.5K
13:15 285.61 285.71 285.35 285.71 1.9K
13:16 285.71 285.71 285.71 285.71 0.4K
13:17 285.71 285.71 285.71 285.71 0.6K
13:18 285.71 285.74 285.71 285.74 0.6K
13:19 285.71 285.71 285.71 285.71 0.3K
13:20 285.71 285.71 285.66 285.66 0.2K
13:21 285.66 285.66 285.66 285.66 0.8K
13:22 285.63 285.67 285.63 285.64 3.6K
13:23 285.60 285.60 285.60 285.60 0.3K
13:24 285.58 285.58 285.54 285.54 0.4K
13:25 285.53 285.59 285.45 285.47 4.2K
13:26 285.47 285.50 285.37 285.50 3.8K
13:27 285.51 285.51 285.51 285.51 0.8K
13:28 285.51 285.51 285.51 285.51 0.5K
13:29 285.51 285.51 285.51 285.51 0.3K
13:30 285.51 285.51 285.51 285.51 0.8K
13:31 285.51 285.51 285.51 285.51 0.6K
13:32 284.74 284.74 284.69 284.69 1.7K
13:33 284.69 284.69 284.61 284.61 0.6K
13:34 284.61 284.61 284.47 284.47 3.3K
13:35 284.47 284.47 284.45 284.45 0.7K
13:36 284.45 284.46 284.45 284.46 0.6K
13:37 284.46 284.46 284.46 284.46 0.3K
13:38 284.46 284.46 284.46 284.46 2.5K
13:39 284.46 284.46 284.46 284.46 0.3K
13:40 284.46 284.46 284.46 284.46 0.8K
13:41 284.46 284.49 284.38 284.49 1.8K
13:42 284.49 284.49 284.49 284.49 0.3K
13:43 284.49 284.49 284.49 284.49 0.3K
13:44 284.49 284.49 284.37 284.37 0.3K
13:45 284.37 284.37 284.29 284.29 0.7K
13:46 284.29 284.29 284.29 284.29 0.5K
13:47 284.29 284.38 284.29 284.38 0.9K
13:48 284.38 284.46 284.38 284.40 2.4K
13:49 284.40 284.69 284.40 284.69 1.3K
13:50 284.69 284.69 284.55 284.55 0.8K
13:51 284.55 284.55 284.53 284.53 0.3K
13:52 284.53 284.53 284.53 284.53 0.1K
13:53 284.53 284.53 284.53 284.53 0.7K
13:54 284.53 284.53 284.37 284.37 0.5K
13:55 284.41 284.41 284.41 284.41 0.8K
13:56 284.41 284.41 284.41 284.41 0.2K
13:57 284.41 284.41 284.41 284.41 0.4K
13:58 284.41 284.41 284.41 284.41 1.2K
13:59 284.41 284.41 284.30 284.41 1.0K
14:00 284.41 284.49 284.41 284.49 1.3K
14:01 284.49 284.49 284.49 284.49 0.1K
14:02 284.49 284.50 284.44 284.50 1.1K
14:03 284.50 284.50 284.50 284.50 0.5K
14:04 284.50 284.50 284.44 284.44 1.1K
14:05 284.44 284.44 284.27 284.27 1.3K
14:06 284.27 284.44 284.27 284.44 1.1K
14:07 284.44 284.69 284.44 284.69 1.1K
14:08 284.69 284.69 284.69 284.69 0.1K
14:09 284.69 284.69 284.69 284.69 0.0K
14:10 284.69 284.69 284.59 284.62 1.4K
14:11 284.62 284.62 284.62 284.62 0.2K
14:12 284.62 284.62 284.62 284.62 0.1K
14:13 284.62 284.62 284.62 284.62 0.1K
14:14 284.78 284.78 284.76 284.76 0.8K
14:15 284.76 284.76 284.76 284.76 0.3K
14:16 284.76 284.88 284.76 284.88 0.8K
14:17 284.88 284.88 284.76 284.76 0.3K
14:18 284.76 285.09 284.76 285.09 2.0K
14:19 285.09 285.09 285.09 285.09 0.1K
14:20 285.09 285.09 285.09 285.09 0.6K
14:21 285.22 285.22 285.22 285.22 0.3K
14:22 285.22 285.23 285.22 285.23 0.4K
14:23 285.23 285.24 285.23 285.24 1.7K
14:24 285.24 285.24 285.24 285.24 2.0K
14:25 285.24 285.24 285.24 285.24 0.6K
14:26 285.24 285.24 285.12 285.12 1.2K
14:27 285.12 285.12 285.12 285.12 0.0K
14:28 285.12 285.12 285.12 285.12 0.8K
14:29 285.12 285.30 285.12 285.25 2.6K
14:30 285.24 285.30 285.24 285.30 1.6K
14:31 285.27 285.27 285.20 285.27 0.9K
14:32 285.27 285.34 285.27 285.34 1.4K
14:33 285.34 285.34 285.34 285.34 0.1K
14:34 285.34 285.41 285.34 285.41 0.8K
14:35 285.40 285.40 285.40 285.40 0.3K
14:36 285.40 285.46 285.40 285.46 0.7K
14:37 285.46 285.46 285.46 285.46 0.1K
14:38 285.46 285.46 285.46 285.46 0.8K
14:39 285.46 285.67 285.46 285.67 0.9K
14:40 285.67 285.67 285.67 285.67 0.1K
14:41 285.61 285.61 285.61 285.61 0.5K
14:42 285.62 285.67 285.62 285.67 0.7K
14:43 285.67 285.67 285.67 285.67 1.4K
14:44 285.57 285.57 285.57 285.57 0.4K
14:45 285.57 285.57 285.57 285.57 0.1K
14:46 285.57 285.59 285.57 285.59 0.8K
14:47 285.59 285.59 285.59 285.59 0.1K
14:48 285.59 285.59 285.59 285.59 0.7K
14:49 285.59 285.59 285.49 285.49 4.1K
14:50 285.48 285.48 285.48 285.48 0.7K
14:51 285.48 285.48 285.48 285.48 1.2K
14:52 285.48 285.48 285.47 285.47 0.8K
14:53 285.62 285.64 285.60 285.60 1.2K
14:54 285.60 285.60 285.60 285.60 0.2K
14:55 285.60 285.60 285.60 285.60 0.2K
14:56 285.60 285.60 285.50 285.50 1.2K
14:57 285.50 285.50 285.50 285.50 0.0K
14:58 285.50 285.50 285.32 285.32 1.9K
14:59 285.32 285.32 285.32 285.32 0.1K
15:00 285.32 285.32 285.32 285.32 0.2K
15:01 285.32 285.32 285.32 285.32 0.2K
15:02 285.32 285.32 285.32 285.32 1.0K
15:03 285.32 285.34 285.19 285.19 1.5K
15:04 285.19 285.29 285.19 285.29 1.3K
15:05 285.34 285.40 285.34 285.40 1.3K
15:06 285.40 285.47 285.40 285.47 0.4K
15:07 285.47 285.55 285.47 285.55 0.9K
15:08 285.55 285.55 285.55 285.55 0.9K
15:09 285.55 285.63 285.55 285.63 0.5K
15:10 285.63 285.83 285.63 285.83 0.8K
15:11 285.83 285.88 285.83 285.83 1.6K
15:12 285.83 285.98 285.83 285.98 2.9K
15:13 285.98 285.98 285.98 285.98 0.4K
15:14 285.99 285.99 285.86 285.86 1.8K
15:15 285.86 285.86 285.79 285.79 0.6K
15:16 285.79 285.79 285.79 285.79 0.5K
15:17 285.79 285.79 285.46 285.46 0.3K
15:18 285.46 285.46 285.46 285.46 0.8K
15:19 285.35 285.35 285.35 285.35 0.3K
15:20 285.35 285.35 285.35 285.35 0.5K
15:21 285.46 285.46 285.46 285.46 1.7K
15:22 285.61 285.78 285.61 285.78 1.0K
15:23 285.78 285.78 285.78 285.78 1.4K
15:24 285.78 285.78 285.75 285.75 0.6K
15:25 285.75 285.75 285.75 285.75 0.2K
15:26 285.75 285.85 285.72 285.72 1.4K
15:27 285.72 285.72 285.70 285.72 1.1K
15:28 285.65 285.68 285.65 285.68 2.0K
15:29 285.55 285.55 285.55 285.55 1.0K
15:30 285.58 285.59 285.52 285.59 1.7K
15:31 285.59 285.59 285.59 285.59 0.7K
15:32 285.59 285.71 285.59 285.71 1.4K
15:33 285.71 285.71 285.71 285.71 1.1K
15:34 285.71 285.71 285.69 285.69 0.4K
15:35 285.59 285.59 285.59 285.59 0.5K
15:36 285.59 285.79 285.59 285.79 1.9K
15:37 285.79 285.79 285.79 285.79 0.4K
15:38 285.79 285.94 285.79 285.94 0.9K
15:39 285.94 285.95 285.78 285.78 0.6K
15:40 285.78 285.78 285.78 285.78 0.5K
15:41 285.93 285.93 285.81 285.81 0.9K
15:42 285.81 285.81 285.81 285.81 0.7K
15:43 285.81 285.81 285.80 285.80 0.4K
15:44 285.80 285.80 285.76 285.76 2.7K
15:45 285.80 285.80 285.75 285.75 3.3K
15:46 285.75 285.75 285.75 285.75 3.1K
15:47 285.75 285.75 285.51 285.67 5.0K
15:48 285.67 285.86 285.67 285.86 3.6K
15:49 285.86 286.07 285.86 285.99 1.8K
15:50 285.99 286.04 285.95 286.04 4.9K
15:51 285.99 285.99 285.99 285.99 7.0K
15:52 285.76 285.76 285.55 285.55 3.9K
15:53 285.57 285.63 285.56 285.63 3.0K
15:54 285.63 285.63 285.44 285.44 1.2K
15:55 285.44 285.44 285.42 285.42 1.2K
15:56 285.42 285.42 285.06 285.06 4.8K
15:57 285.16 285.46 285.16 285.46 9.3K
15:58 285.40 285.40 285.35 285.35 6.0K
15:59 285.35 285.66 285.35 285.66 7.0K
16:00 285.60 285.84 285.52 285.65 224.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible