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
09:31 285.00 287.32 284.00 284.79 4.4K
09:32 284.79 284.79 284.79 284.79 0.2K
09:33 284.79 284.79 283.28 284.22 5.7K
09:34 284.22 284.22 283.92 284.04 7.2K
09:35 284.04 284.04 283.93 283.93 1.1K
09:36 283.93 283.93 282.89 282.89 1.9K
09:37 282.89 282.89 282.88 282.88 0.9K
09:38 282.88 283.60 282.88 283.60 0.3K
09:39 283.60 283.60 283.60 283.60 0.3K
09:40 283.60 283.60 282.16 282.16 0.3K
09:41 282.17 284.10 282.17 284.10 3.2K
09:42 284.10 284.10 284.10 284.10 0.1K
09:43 284.27 284.60 284.27 284.60 1.2K
09:44 284.45 284.45 284.45 284.45 0.9K
09:45 284.45 284.45 284.45 284.45 0.2K
09:46 284.45 284.45 284.45 284.45 0.0K
09:47 284.47 284.47 284.47 284.47 0.1K
09:48 284.47 285.63 284.47 285.39 2.9K
09:49 285.39 285.39 285.21 285.26 1.3K
09:50 285.26 285.26 285.26 285.26 0.3K
09:51 285.26 285.26 285.26 285.26 0.6K
09:52 285.55 285.55 285.29 285.29 2.3K
09:53 285.29 285.29 285.29 285.29 0.0K
09:54 285.29 285.29 285.11 285.11 0.4K
09:55 285.11 285.32 285.11 285.31 1.4K
09:56 285.31 285.31 285.31 285.31 0.2K
09:57 285.31 285.31 285.31 285.31 0.1K
09:58 285.31 285.31 285.31 285.31 0.0K
09:59 285.31 285.55 285.31 285.55 0.7K
10:00 284.89 286.03 284.89 286.03 0.7K
10:01 286.03 286.26 286.03 286.26 2.1K
10:02 286.26 286.53 286.26 286.53 3.3K
10:03 286.53 286.53 286.53 286.53 0.1K
10:04 286.53 286.53 286.53 286.53 0.2K
10:05 286.53 286.53 286.48 286.48 0.3K
10:06 286.48 286.48 285.93 285.93 2.6K
10:07 285.93 285.93 285.93 285.93 0.0K
10:08 285.93 285.93 285.84 285.84 0.1K
10:09 285.84 285.87 285.84 285.87 0.8K
10:10 285.76 285.76 285.52 285.52 1.4K
10:11 285.52 285.52 285.52 285.52 0.6K
10:12 285.52 285.57 285.52 285.57 1.0K
10:13 285.57 285.87 285.57 285.79 3.4K
10:14 285.79 285.85 285.79 285.85 0.6K
10:15 285.85 285.85 285.85 285.85 0.3K
10:16 285.85 285.85 285.62 285.62 1.4K
10:17 285.62 285.62 285.62 285.62 0.2K
10:18 285.62 285.62 285.62 285.62 1.1K
10:19 286.11 286.11 286.11 286.11 0.8K
10:20 285.93 285.95 285.93 285.95 0.6K
10:21 285.95 285.95 285.95 285.95 0.5K
10:22 285.95 285.95 285.95 285.95 0.3K
10:23 285.95 285.95 285.78 285.78 0.5K
10:24 285.78 285.78 285.78 285.78 0.5K
10:25 285.99 285.99 285.99 285.99 1.2K
10:26 285.99 285.99 285.77 285.77 0.4K
10:27 285.77 285.77 285.36 285.36 2.4K
10:28 285.28 285.28 285.27 285.27 0.5K
10:29 285.28 285.28 285.28 285.28 0.8K
10:30 285.28 285.28 285.28 285.28 0.2K
10:31 285.28 285.28 285.04 285.04 1.4K
10:32 285.16 285.36 285.08 285.08 3.0K
10:33 285.08 285.08 285.08 285.08 0.0K
10:34 285.08 285.08 285.08 285.08 0.2K
10:35 285.08 285.09 284.82 284.82 0.3K
10:36 284.82 284.82 284.82 284.82 0.0K
10:37 284.82 285.02 284.82 285.02 1.0K
10:38 285.02 285.02 284.78 284.78 1.7K
10:39 284.78 284.78 284.78 284.78 0.5K
10:40 284.74 284.91 284.74 284.91 1.5K
10:41 284.80 285.03 284.80 285.03 2.2K
10:42 285.03 285.03 285.03 285.03 0.6K
10:43 285.03 285.04 285.03 285.04 2.2K
10:44 285.04 285.04 285.00 285.00 0.5K
10:45 285.05 285.05 285.05 285.05 0.3K
10:46 285.05 285.32 285.05 285.30 3.0K
10:47 285.30 285.37 285.30 285.37 0.5K
10:48 285.55 285.65 285.55 285.65 2.0K
10:49 285.65 285.65 285.54 285.54 1.5K
10:50 285.59 285.79 285.59 285.79 1.3K
10:51 285.79 285.93 285.79 285.93 0.5K
10:52 285.93 285.93 285.47 285.89 0.6K
10:53 285.89 286.15 285.89 286.15 1.2K
10:54 286.15 286.15 285.85 285.90 2.5K
10:55 285.90 286.06 285.90 285.96 1.9K
10:56 285.96 285.96 285.94 285.94 0.3K
10:57 285.94 285.94 285.77 285.77 1.7K
10:58 285.77 285.77 285.39 285.57 0.8K
10:59 285.57 285.57 285.57 285.57 0.4K
11:00 285.57 285.57 285.57 285.57 0.2K
11:01 285.57 285.57 285.57 285.57 0.1K
11:02 285.57 285.57 285.40 285.40 0.3K
11:03 285.40 285.40 285.40 285.40 0.1K
11:04 285.40 285.42 285.33 285.33 0.5K
11:05 285.33 285.41 285.33 285.41 0.8K
11:06 285.41 285.41 285.41 285.41 0.2K
11:07 285.41 285.41 285.32 285.41 1.2K
11:08 285.41 285.41 285.41 285.41 0.1K
11:09 285.41 285.41 285.24 285.24 6.0K
11:10 285.24 285.24 285.24 285.24 0.8K
11:11 285.26 285.26 285.26 285.26 0.4K
11:12 285.26 285.26 285.26 285.26 0.1K
11:13 285.25 285.25 285.17 285.17 1.0K
11:14 285.17 285.17 285.08 285.08 0.2K
11:15 285.17 285.17 285.17 285.17 2.8K
11:16 285.17 285.17 285.17 285.17 1.0K
11:17 285.17 285.17 285.16 285.16 1.5K
11:18 284.94 284.94 284.70 284.70 3.0K
11:19 284.70 284.70 284.59 284.59 2.7K
11:20 284.54 284.54 284.53 284.53 4.0K
11:21 284.53 284.53 284.53 284.53 0.1K
11:22 284.53 284.53 284.53 284.53 0.1K
11:23 284.53 284.54 284.53 284.54 1.5K
11:24 284.54 284.54 284.54 284.54 0.2K
11:25 284.54 284.54 284.54 284.54 0.0K
11:26 284.54 284.54 284.54 284.54 0.0K
11:27 284.54 284.69 284.54 284.69 0.8K
11:28 284.69 284.69 284.69 284.69 0.2K
11:29 284.69 284.86 284.69 284.86 0.2K
11:30 284.86 284.86 284.86 284.86 0.8K
11:31 284.86 284.86 284.81 284.81 0.8K
11:32 284.81 284.81 284.81 284.81 0.2K
11:33 284.81 284.81 284.81 284.81 0.2K
11:34 284.81 284.81 284.81 284.81 0.6K
11:35 284.81 284.81 284.81 284.81 0.2K
11:36 284.81 284.81 284.18 284.18 0.2K
11:37 284.18 284.18 284.01 284.01 0.5K
11:38 284.01 284.21 284.01 284.21 12.6K
11:39 284.45 284.49 284.45 284.49 1.2K
11:40 284.73 284.73 284.73 284.73 1.1K
11:41 284.73 285.08 284.73 285.05 15.6K
11:42 285.05 285.05 285.00 285.00 1.2K
11:43 284.98 284.98 284.96 284.96 0.6K
11:44 284.96 284.96 284.96 284.96 0.5K
11:45 284.96 284.96 284.96 284.96 0.1K
11:46 284.96 285.21 284.96 285.21 1.6K
11:47 285.21 285.21 285.21 285.21 0.5K
11:48 285.21 285.21 285.21 285.21 0.3K
11:49 285.03 285.17 285.02 285.17 1.0K
11:50 285.17 285.17 285.17 285.17 0.0K
11:51 285.17 285.17 284.99 284.99 0.6K
11:52 284.99 284.99 284.99 284.99 0.4K
11:53 284.99 285.22 284.99 285.21 3.1K
11:54 285.21 285.46 285.11 285.11 0.6K
11:55 285.25 285.42 285.25 285.42 1.1K
11:56 285.42 285.42 285.26 285.26 0.5K
11:57 285.26 285.26 285.26 285.26 0.0K
11:58 285.32 285.37 285.32 285.37 1.0K
11:59 285.16 285.16 285.16 285.16 0.8K
12:00 285.16 285.16 285.16 285.16 0.2K
12:01 285.16 285.16 285.16 285.16 0.1K
12:02 285.16 285.90 285.16 285.90 0.6K
12:03 285.90 285.90 285.90 285.90 0.3K
12:04 285.90 285.90 285.90 285.90 0.8K
12:05 286.03 286.03 286.03 286.03 0.2K
12:06 286.03 286.03 286.03 286.03 0.1K
12:07 286.03 286.03 285.90 285.90 0.2K
12:08 285.90 285.90 285.90 285.90 0.1K
12:09 285.90 286.29 285.90 286.29 2.1K
12:10 286.29 286.29 285.99 285.99 0.2K
12:11 285.99 285.99 285.99 285.99 0.0K
12:12 285.99 285.99 285.93 285.93 1.8K
12:13 285.91 285.91 285.87 285.87 0.6K
12:14 285.87 285.89 285.87 285.89 0.2K
12:15 285.88 285.88 285.88 285.88 0.2K
12:16 285.88 285.88 285.81 285.81 0.1K
12:17 285.81 285.81 285.81 285.81 0.0K
12:18 285.81 285.81 285.79 285.79 0.2K
12:19 285.79 285.79 285.79 285.79 0.5K
12:20 285.79 285.79 285.78 285.78 0.4K
12:21 285.82 285.82 285.76 285.76 0.8K
12:22 285.76 285.76 285.76 285.76 0.5K
12:23 285.76 285.76 285.72 285.72 0.5K
12:24 285.72 285.72 285.51 285.67 3.8K
12:25 285.60 285.71 285.58 285.71 2.6K
12:26 285.71 285.93 285.71 285.93 0.4K
12:27 285.93 285.93 285.93 285.93 0.3K
12:28 285.72 285.72 285.72 285.72 0.2K
12:29 286.04 286.09 286.04 286.09 1.3K
12:30 286.09 286.09 286.09 286.09 0.1K
12:31 286.09 286.09 285.88 285.88 2.1K
12:32 285.88 285.89 285.88 285.89 0.7K
12:33 285.89 285.89 285.89 285.89 0.0K
12:34 285.89 285.89 285.89 285.89 0.1K
12:35 285.89 285.89 285.89 285.89 0.2K
12:36 285.89 285.89 285.89 285.89 0.7K
12:37 285.89 285.89 285.89 285.89 0.1K
12:38 285.89 285.89 285.89 285.89 1.6K
12:39 285.89 285.89 285.89 285.89 0.0K
12:40 285.89 285.89 285.89 285.89 0.5K
12:41 285.89 285.89 285.77 285.77 6.7K
12:42 285.72 285.72 285.72 285.72 5.7K
12:43 285.72 285.75 285.70 285.75 1.1K
12:44 285.75 285.75 285.75 285.75 0.2K
12:45 285.75 285.84 285.75 285.84 0.8K
12:46 285.84 286.10 285.84 286.10 2.6K
12:47 286.10 286.10 286.10 286.10 0.5K
12:48 286.10 286.10 286.10 286.10 0.1K
12:49 286.10 286.10 286.10 286.10 0.0K
12:50 286.10 286.10 286.10 286.10 0.0K
12:51 286.10 286.10 286.10 286.10 0.0K
12:52 286.10 286.10 286.10 286.10 0.3K
12:53 286.10 286.52 286.10 286.52 0.9K
12:54 286.52 286.52 286.52 286.52 0.2K
12:55 286.52 286.62 286.52 286.62 0.3K
12:56 286.62 286.62 286.62 286.62 0.1K
12:57 286.62 286.62 286.62 286.62 0.1K
12:58 286.62 286.62 286.62 286.62 0.0K
12:59 286.62 286.62 286.62 286.62 0.2K
13:00 286.62 286.62 286.61 286.61 0.4K
13:01 286.61 286.61 286.61 286.61 0.0K
13:02 286.61 286.71 286.61 286.71 2.0K
13:03 286.71 286.91 286.71 286.91 0.6K
13:04 286.91 286.91 286.91 286.91 0.4K
13:05 286.91 287.09 286.91 287.09 0.3K
13:06 287.09 287.33 287.09 287.25 1.6K
13:07 287.34 287.62 287.34 287.62 4.3K
13:08 287.62 287.69 287.62 287.69 4.6K
13:09 287.48 287.48 287.42 287.42 7.5K
13:10 287.42 287.42 287.41 287.41 0.5K
13:11 287.41 287.41 287.41 287.41 0.1K
13:12 287.41 287.41 287.38 287.38 0.4K
13:13 287.38 287.44 287.34 287.44 1.5K
13:14 287.44 287.44 287.44 287.44 0.8K
13:15 287.44 287.44 287.44 287.44 0.1K
13:16 287.44 287.44 287.36 287.36 1.5K
13:17 287.40 287.55 287.40 287.55 1.3K
13:18 287.55 287.76 287.55 287.76 1.2K
13:19 287.94 288.23 287.94 288.20 5.1K
13:20 288.20 288.20 288.05 288.05 3.2K
13:21 288.05 288.05 287.94 287.94 1.8K
13:22 288.11 288.18 288.11 288.18 1.5K
13:23 288.18 288.19 288.18 288.19 0.6K
13:24 288.19 288.19 288.04 288.19 2.0K
13:25 288.19 288.29 288.19 288.29 0.6K
13:26 288.29 288.29 288.29 288.29 0.5K
13:27 288.29 288.29 288.24 288.24 6.7K
13:28 287.99 288.24 287.86 288.24 6.5K
13:29 288.24 288.24 287.97 287.97 2.2K
13:30 288.00 288.11 287.98 288.05 2.8K
13:31 287.92 287.92 287.81 287.81 2.1K
13:32 287.81 287.81 287.81 287.81 0.6K
13:33 287.81 287.81 287.81 287.81 0.6K
13:34 287.81 287.89 287.81 287.89 1.5K
13:35 288.05 288.05 287.99 287.99 0.3K
13:36 287.99 288.13 287.99 288.13 1.1K
13:37 288.13 288.13 288.04 288.07 3.1K
13:38 287.81 287.81 287.74 287.74 4.6K
13:39 287.74 287.87 287.74 287.87 1.9K
13:40 287.87 287.87 287.87 287.87 0.4K
13:41 287.87 287.93 287.85 287.85 1.4K
13:42 287.87 288.03 287.87 288.03 2.9K
13:43 288.02 288.02 288.02 288.02 1.2K
13:44 288.02 288.22 288.02 288.22 0.7K
13:45 288.22 288.22 288.22 288.22 0.0K
13:46 288.22 288.44 288.22 288.44 4.7K
13:47 288.44 288.72 288.44 288.69 8.2K
13:48 288.63 288.66 288.57 288.57 1.2K
13:49 288.57 288.57 288.34 288.34 2.0K
13:50 288.32 288.32 288.32 288.32 1.2K
13:51 288.32 288.32 287.94 287.94 0.2K
13:52 287.94 288.01 287.86 288.01 2.6K
13:53 288.01 288.08 288.01 288.08 1.7K
13:54 288.08 288.08 288.08 288.08 0.1K
13:55 288.08 288.08 288.08 288.08 0.5K
13:56 288.08 288.26 288.03 288.26 2.2K
13:57 288.26 288.41 288.26 288.41 0.8K
13:58 288.41 288.41 288.26 288.33 1.8K
13:59 288.33 288.34 288.24 288.34 2.5K
14:00 288.34 288.40 288.34 288.40 1.1K
14:01 288.40 288.45 288.40 288.45 1.5K
14:02 288.45 288.45 288.45 288.45 0.3K
14:03 288.73 288.73 288.73 288.73 0.5K
14:04 288.73 288.73 288.70 288.70 1.2K
14:05 288.70 288.70 288.70 288.70 0.4K
14:06 288.70 288.83 288.39 288.39 0.6K
14:07 288.39 288.56 288.39 288.56 1.0K
14:08 288.56 288.56 288.53 288.53 0.1K
14:09 288.53 288.53 288.53 288.53 0.5K
14:10 288.50 288.59 288.45 288.59 1.2K
14:11 288.59 288.59 288.59 288.59 0.1K
14:12 288.59 288.59 288.48 288.48 1.2K
14:13 288.48 288.48 288.48 288.48 0.0K
14:14 288.48 288.63 288.48 288.63 1.1K
14:15 288.63 288.63 288.63 288.63 0.2K
14:16 288.53 288.58 288.53 288.58 2.2K
14:17 288.58 288.58 288.58 288.58 0.3K
14:18 288.58 288.58 288.29 288.29 3.4K
14:19 288.29 288.38 288.29 288.38 4.5K
14:20 288.46 288.46 288.46 288.46 1.8K
14:21 288.46 288.46 288.46 288.46 0.7K
14:22 288.65 288.84 288.65 288.84 1.6K
14:23 288.73 288.73 288.73 288.73 0.3K
14:24 288.73 288.73 288.69 288.69 0.4K
14:25 288.69 288.75 288.69 288.75 0.3K
14:26 288.75 288.75 288.73 288.73 0.9K
14:27 288.73 288.73 288.73 288.73 0.1K
14:28 288.72 288.72 288.72 288.72 0.7K
14:29 288.72 288.72 288.70 288.71 0.7K
14:30 288.71 288.83 288.48 288.61 1.8K
14:31 288.59 288.59 288.59 288.59 0.8K
14:32 288.59 288.74 288.59 288.74 0.6K
14:33 288.88 288.88 288.88 288.88 0.6K
14:34 288.88 288.88 288.88 288.88 0.6K
14:35 288.93 289.16 288.72 288.92 7.4K
14:36 289.16 289.22 289.07 289.22 2.9K
14:37 289.22 289.22 289.22 289.22 0.2K
14:38 289.22 289.22 288.96 288.96 0.5K
14:39 288.96 288.96 288.94 288.94 1.8K
14:40 288.96 288.96 288.94 288.94 1.0K
14:41 288.94 288.94 288.94 288.94 0.1K
14:42 288.94 288.94 288.94 288.94 0.3K
14:43 288.94 288.94 288.93 288.93 0.2K
14:44 288.93 288.93 288.60 288.60 2.8K
14:45 288.49 288.49 288.46 288.46 0.4K
14:46 288.42 288.46 288.42 288.46 1.0K
14:47 288.46 288.46 288.46 288.46 0.3K
14:48 288.46 288.50 288.46 288.50 1.0K
14:49 288.50 288.53 288.50 288.53 0.1K
14:50 288.59 288.59 288.52 288.52 0.5K
14:51 288.52 288.52 288.52 288.52 0.1K
14:52 288.52 288.69 288.52 288.69 1.2K
14:53 288.69 288.69 288.64 288.64 1.5K
14:54 288.64 288.64 288.64 288.64 0.6K
14:55 288.64 288.64 288.64 288.64 0.4K
14:56 288.64 288.64 288.64 288.64 0.2K
14:57 288.57 288.57 288.57 288.57 0.5K
14:58 288.57 288.63 288.57 288.63 0.5K
14:59 288.63 288.63 288.63 288.63 0.3K
15:00 288.63 288.63 288.63 288.63 0.2K
15:01 288.57 288.77 288.56 288.77 5.6K
15:02 288.79 288.81 288.79 288.79 1.9K
15:03 288.79 288.79 288.79 288.79 2.9K
15:04 288.65 288.65 288.65 288.65 2.0K
15:05 288.66 288.66 288.64 288.64 0.7K
15:06 288.64 288.64 288.64 288.64 0.2K
15:07 288.64 288.68 288.64 288.68 0.7K
15:08 288.68 288.68 288.63 288.63 1.0K
15:09 288.63 288.63 288.43 288.43 2.1K
15:10 288.43 288.43 288.43 288.43 0.3K
15:11 288.43 288.56 288.43 288.56 3.9K
15:12 288.56 288.56 288.56 288.56 0.2K
15:13 288.56 288.56 288.45 288.45 0.4K
15:14 288.45 288.45 288.45 288.45 0.1K
15:15 288.45 288.45 288.45 288.45 0.1K
15:16 288.45 288.61 288.45 288.61 0.7K
15:17 288.61 288.61 288.58 288.58 0.3K
15:18 288.58 288.58 288.49 288.49 0.7K
15:19 288.49 288.62 288.49 288.62 0.9K
15:20 288.62 288.83 288.62 288.83 1.9K
15:21 288.83 288.83 288.83 288.83 1.3K
15:22 288.83 288.94 288.83 288.94 0.7K
15:23 288.94 288.94 288.77 288.77 1.9K
15:24 288.81 288.81 288.72 288.72 1.4K
15:25 288.72 288.72 288.40 288.40 1.3K
15:26 288.40 288.44 288.36 288.44 2.3K
15:27 288.40 288.40 288.27 288.27 1.7K
15:28 288.27 288.27 288.27 288.27 0.9K
15:29 288.27 288.27 288.08 288.08 1.5K
15:30 288.08 288.08 288.08 288.08 0.4K
15:31 288.08 288.08 288.08 288.08 0.4K
15:32 288.08 288.08 287.95 287.95 1.5K
15:33 287.95 287.95 287.95 287.95 0.9K
15:34 287.95 287.95 287.63 287.63 1.3K
15:35 287.63 287.96 287.63 287.96 2.3K
15:36 287.96 288.02 287.96 288.02 0.7K
15:37 288.02 288.09 288.02 288.09 1.0K
15:38 288.14 288.14 288.14 288.14 0.4K
15:39 288.14 288.14 288.14 288.14 1.1K
15:40 288.14 288.35 288.05 288.35 5.1K
15:41 288.35 288.35 288.20 288.20 3.5K
15:42 288.20 288.20 288.20 288.20 0.6K
15:43 288.20 288.20 288.20 288.20 0.5K
15:44 287.91 287.91 287.91 287.91 2.1K
15:45 287.91 287.91 287.54 287.75 1.0K
15:46 287.75 287.75 287.63 287.63 0.9K
15:47 287.63 288.01 287.63 288.01 2.7K
15:48 288.01 288.01 287.64 287.99 1.7K
15:49 287.99 288.07 287.99 288.05 0.9K
15:50 288.05 288.06 287.89 287.89 2.5K
15:51 287.87 287.87 287.77 287.82 2.7K
15:52 287.82 287.82 287.81 287.81 1.0K
15:53 287.82 287.90 287.81 287.90 5.7K
15:54 287.74 287.85 287.67 287.71 6.2K
15:55 287.71 287.92 287.71 287.87 4.3K
15:56 287.87 287.87 287.80 287.80 3.2K
15:57 287.80 287.84 287.79 287.84 8.3K
15:58 287.75 287.75 287.59 287.67 13.5K
15:59 287.51 287.63 287.37 287.63 14.0K
16:00 287.57 287.77 287.57 287.63 237.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible