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
09:31 288.23 288.72 286.63 288.72 3.7K
09:32 288.72 288.72 288.72 288.72 0.6K
09:33 288.72 288.72 288.72 288.72 0.0K
09:34 288.72 288.72 288.72 288.72 0.1K
09:35 288.72 288.72 288.72 288.72 0.0K
09:36 288.72 288.72 288.63 288.63 0.7K
09:37 288.63 288.63 288.63 288.63 0.0K
09:38 288.63 288.63 288.63 288.63 0.0K
09:39 288.63 288.63 288.63 288.63 0.1K
09:40 288.63 288.66 288.63 288.66 0.4K
09:41 288.66 288.84 288.66 288.84 0.2K
09:42 288.14 288.14 287.96 287.96 2.1K
09:43 287.96 287.96 287.96 287.96 0.5K
09:44 287.96 287.96 287.96 287.96 0.0K
09:45 287.96 287.96 286.28 286.28 1.4K
09:46 286.28 286.28 286.28 286.28 0.2K
09:47 286.28 286.52 286.28 286.52 0.2K
09:48 286.52 286.52 286.13 286.13 0.5K
09:49 286.13 286.79 286.13 286.51 5.1K
09:50 286.51 286.51 285.96 285.96 0.4K
09:51 285.96 285.96 285.96 285.96 0.4K
09:52 285.96 286.45 285.96 286.45 0.4K
09:53 286.45 286.45 286.45 286.45 0.1K
09:54 286.45 286.45 286.45 286.45 0.0K
09:55 286.11 286.11 286.11 286.11 0.3K
09:56 285.94 286.09 285.94 286.09 6.6K
09:57 286.09 286.48 286.09 286.48 1.1K
09:58 286.48 286.48 286.48 286.48 0.1K
09:59 286.48 286.48 286.48 286.48 0.3K
10:00 286.70 286.70 286.70 286.70 0.8K
10:01 286.53 286.53 286.53 286.53 1.8K
10:02 286.53 286.53 286.53 286.53 0.6K
10:03 286.76 286.76 286.75 286.75 1.1K
10:04 286.75 286.75 286.46 286.46 1.8K
10:05 286.46 287.00 286.46 286.97 2.2K
10:06 286.97 286.97 286.97 286.97 0.2K
10:07 286.97 286.97 286.97 286.97 0.2K
10:08 286.97 286.97 286.67 286.87 1.9K
10:09 286.87 287.46 286.87 287.46 1.5K
10:10 287.46 287.46 287.46 287.46 0.2K
10:11 287.23 287.23 287.23 287.23 0.3K
10:12 287.23 287.23 287.23 287.23 0.2K
10:13 287.46 287.46 287.46 287.46 0.5K
10:14 287.46 287.74 287.46 287.74 0.6K
10:15 287.74 287.74 287.46 287.46 1.1K
10:16 287.46 287.46 287.46 287.46 0.9K
10:17 287.46 287.46 287.39 287.39 0.8K
10:18 287.39 287.39 287.39 287.39 0.1K
10:19 287.39 287.54 287.39 287.54 0.7K
10:20 287.54 287.54 287.54 287.54 0.3K
10:21 287.54 287.54 287.54 287.54 0.3K
10:22 287.54 287.54 287.54 287.54 0.1K
10:23 287.54 287.83 287.54 287.83 0.2K
10:24 287.83 287.83 287.83 287.83 0.1K
10:25 287.83 287.83 287.83 287.83 0.3K
10:26 287.83 287.96 287.83 287.96 0.5K
10:27 287.96 287.96 287.96 287.96 0.5K
10:28 287.96 287.96 287.96 287.96 0.3K
10:29 288.37 288.37 288.37 288.37 0.3K
10:30 288.37 288.37 288.28 288.28 1.9K
10:31 288.28 288.28 288.28 288.28 0.2K
10:32 288.28 288.28 288.28 288.28 0.4K
10:33 288.28 288.28 288.28 288.28 0.2K
10:34 288.28 288.28 288.28 288.28 0.4K
10:35 288.28 288.28 288.03 288.03 0.9K
10:36 288.28 288.28 287.92 288.04 3.4K
10:37 287.74 288.39 287.74 288.39 8.3K
10:38 288.39 288.62 288.39 288.62 1.3K
10:39 288.62 288.64 288.62 288.64 0.7K
10:40 288.51 288.58 288.47 288.58 2.2K
10:41 288.58 288.58 288.45 288.51 2.8K
10:42 288.51 288.51 288.49 288.49 1.1K
10:43 288.49 288.49 288.49 288.49 1.1K
10:44 288.49 288.62 288.49 288.62 0.6K
10:45 288.77 288.77 288.49 288.49 1.7K
10:46 288.50 288.57 288.50 288.57 0.9K
10:47 288.57 288.57 288.57 288.57 0.3K
10:48 288.57 288.61 288.57 288.61 1.3K
10:49 288.61 288.61 288.58 288.58 1.1K
10:50 288.55 288.55 288.55 288.55 0.9K
10:51 288.54 288.55 288.54 288.55 1.3K
10:52 288.55 288.55 288.49 288.49 0.2K
10:53 288.49 288.49 288.49 288.49 0.3K
10:54 288.47 288.47 288.47 288.47 0.6K
10:55 288.46 288.48 288.46 288.48 1.0K
10:56 288.48 288.49 288.45 288.45 1.2K
10:57 288.48 288.48 288.48 288.48 1.3K
10:58 288.57 288.57 288.53 288.53 0.6K
10:59 288.53 288.64 288.53 288.64 0.3K
11:00 288.64 288.64 288.56 288.56 0.5K
11:01 288.61 288.61 288.61 288.61 0.5K
11:02 288.61 288.61 288.42 288.42 1.3K
11:03 288.42 288.42 288.20 288.32 6.9K
11:04 288.32 288.42 288.21 288.42 1.5K
11:05 288.42 288.42 288.42 288.42 0.1K
11:06 288.42 288.42 288.42 288.42 0.1K
11:07 288.42 288.42 288.19 288.19 2.2K
11:08 288.18 288.18 287.86 287.86 2.7K
11:09 287.79 287.79 287.64 287.64 0.8K
11:10 287.64 287.76 287.64 287.68 0.5K
11:11 287.68 287.85 287.68 287.83 1.9K
11:12 287.83 287.84 287.83 287.84 0.3K
11:13 287.84 287.84 287.84 287.84 0.3K
11:14 287.84 287.97 287.84 287.91 3.2K
11:15 287.83 287.83 287.83 287.83 1.0K
11:16 287.83 287.83 287.83 287.83 0.1K
11:17 287.83 287.88 287.72 287.72 2.0K
11:18 287.72 287.86 287.72 287.86 0.6K
11:19 287.86 287.87 287.86 287.87 0.4K
11:20 287.86 287.88 287.71 287.88 0.6K
11:21 287.88 287.88 287.69 287.69 1.4K
11:22 287.83 287.83 287.78 287.78 0.9K
11:23 287.51 287.51 287.51 287.51 1.1K
11:24 287.51 287.62 287.45 287.59 0.9K
11:25 287.45 287.47 287.45 287.47 5.6K
11:26 287.47 287.55 287.47 287.55 0.8K
11:27 287.55 287.89 287.55 287.89 5.8K
11:28 287.89 287.99 287.85 287.99 2.1K
11:29 287.99 287.99 287.99 287.99 0.7K
11:30 287.99 288.24 287.99 288.24 3.8K
11:31 288.24 288.24 288.24 288.24 0.8K
11:32 288.24 288.24 287.39 287.39 1.2K
11:33 287.39 287.44 287.36 287.44 2.8K
11:34 287.44 287.78 287.44 287.78 0.6K
11:35 287.78 287.78 287.78 287.78 0.1K
11:36 287.87 288.14 287.87 288.13 1.2K
11:37 288.13 288.13 287.89 287.89 0.6K
11:38 287.89 287.89 287.89 287.89 0.3K
11:39 287.89 288.00 287.89 288.00 0.4K
11:40 288.00 288.00 288.00 288.00 0.6K
11:41 287.89 287.89 287.89 287.89 0.8K
11:42 287.89 287.99 287.89 287.99 0.8K
11:43 287.99 287.99 287.82 287.82 1.3K
11:44 287.82 288.05 287.82 288.05 1.3K
11:45 288.05 288.05 287.95 287.98 0.6K
11:46 287.98 288.00 287.98 288.00 0.8K
11:47 288.00 288.06 288.00 288.06 0.8K
11:48 287.75 287.75 287.72 287.72 2.4K
11:49 287.72 287.82 287.72 287.81 0.5K
11:50 287.81 287.96 287.81 287.96 1.6K
11:51 288.17 288.31 288.17 288.31 0.6K
11:52 288.31 288.31 288.26 288.26 0.2K
11:53 288.26 288.26 288.26 288.26 0.2K
11:54 288.26 288.26 288.26 288.26 0.8K
11:55 288.26 288.26 288.26 288.26 0.2K
11:56 288.26 288.26 288.26 288.26 0.3K
11:57 288.37 288.37 288.37 288.37 0.3K
11:58 288.37 288.47 288.37 288.47 1.1K
11:59 288.47 288.47 288.47 288.47 0.6K
12:00 288.58 288.58 288.58 288.58 0.8K
12:01 288.58 288.58 288.21 288.21 1.7K
12:02 288.21 288.21 288.21 288.21 0.5K
12:03 288.21 288.21 288.13 288.13 1.4K
12:04 288.08 288.08 288.08 288.08 0.3K
12:05 288.08 288.08 288.03 288.03 0.7K
12:06 288.03 288.03 288.03 288.03 0.2K
12:07 288.03 288.03 287.95 287.95 0.9K
12:08 287.95 288.12 287.95 288.12 2.1K
12:09 288.12 288.12 288.12 288.12 0.1K
12:10 288.12 288.12 288.12 288.12 0.2K
12:11 288.12 288.12 288.09 288.09 0.9K
12:12 288.09 288.09 288.09 288.09 0.2K
12:13 287.88 287.88 287.88 287.88 0.7K
12:14 287.88 287.88 287.82 287.82 2.1K
12:15 287.82 288.04 287.82 288.04 0.4K
12:16 288.04 288.04 287.97 287.97 0.6K
12:17 288.08 288.08 287.67 287.67 2.2K
12:18 287.70 287.72 287.70 287.72 1.7K
12:19 287.72 287.73 287.72 287.73 0.7K
12:20 287.73 287.73 287.70 287.70 0.8K
12:21 287.72 287.72 287.72 287.72 1.6K
12:22 287.72 287.72 287.67 287.71 1.5K
12:23 287.71 287.76 287.71 287.76 2.0K
12:24 288.06 288.06 288.06 288.06 3.6K
12:25 288.06 288.06 288.06 288.06 0.5K
12:26 288.06 288.07 288.06 288.07 0.9K
12:27 288.07 288.07 288.07 288.07 0.5K
12:28 288.09 288.17 288.09 288.17 0.7K
12:29 288.27 288.27 288.27 288.27 1.5K
12:30 288.27 288.31 288.25 288.25 0.6K
12:31 288.25 288.25 287.92 287.92 3.7K
12:32 287.92 287.92 287.92 287.92 0.4K
12:33 287.92 287.92 287.92 287.92 0.3K
12:34 287.92 287.92 287.92 287.92 0.1K
12:35 287.80 287.80 287.75 287.77 1.5K
12:36 287.73 287.84 287.73 287.84 0.8K
12:37 287.84 287.84 287.76 287.81 0.3K
12:38 287.81 287.81 287.81 287.81 0.2K
12:39 287.81 287.81 287.81 287.81 0.2K
12:40 287.81 287.81 287.72 287.72 0.5K
12:41 287.72 287.72 287.70 287.70 0.7K
12:42 287.70 287.70 287.70 287.70 0.1K
12:43 287.72 287.78 287.72 287.78 5.8K
12:44 287.78 288.36 287.78 288.36 8.7K
12:45 288.36 288.54 288.36 288.54 1.1K
12:46 288.54 288.54 288.09 288.09 8.2K
12:47 288.09 288.09 288.08 288.08 2.2K
12:48 287.99 287.99 287.99 287.99 2.1K
12:49 288.17 288.24 288.16 288.16 2.5K
12:50 288.16 288.17 288.16 288.17 0.2K
12:51 288.17 288.17 288.17 288.17 0.2K
12:52 288.17 288.17 287.84 287.84 1.5K
12:53 287.84 287.84 287.75 287.75 3.6K
12:54 287.75 287.87 287.75 287.85 2.8K
12:55 287.85 287.85 287.85 287.85 0.5K
12:56 287.85 287.85 287.82 287.82 0.6K
12:57 287.86 288.31 287.86 288.31 3.4K
12:58 288.31 288.31 288.28 288.28 1.9K
12:59 288.22 288.42 288.22 288.42 1.2K
13:00 288.42 288.42 288.42 288.42 1.1K
13:01 288.42 288.42 288.07 288.07 1.8K
13:02 288.07 288.07 288.07 288.07 0.0K
13:03 288.07 288.07 288.07 288.07 0.4K
13:04 288.02 288.02 287.85 287.85 2.2K
13:05 287.85 287.85 287.85 287.85 1.2K
13:06 287.85 288.04 287.85 288.04 0.7K
13:07 288.04 288.04 288.04 288.04 0.0K
13:08 288.04 288.33 288.04 288.33 1.2K
13:09 288.33 288.33 288.33 288.33 0.1K
13:10 288.33 288.33 288.33 288.33 0.0K
13:11 288.33 288.48 288.32 288.48 0.9K
13:12 288.48 288.48 288.35 288.35 1.5K
13:13 288.35 288.35 288.10 288.10 0.4K
13:14 287.98 287.98 287.98 287.98 0.6K
13:15 287.98 287.98 287.98 287.98 0.3K
13:16 287.98 287.98 287.89 287.89 0.8K
13:17 287.99 287.99 287.92 287.92 0.8K
13:18 287.92 287.98 287.92 287.98 0.2K
13:19 287.98 287.99 287.98 287.99 3.1K
13:20 288.10 288.28 288.10 288.28 1.8K
13:21 288.29 288.31 288.29 288.31 1.1K
13:22 288.31 288.31 288.31 288.31 0.1K
13:23 288.31 288.31 288.31 288.31 1.0K
13:24 288.18 288.29 288.18 288.29 0.9K
13:25 288.29 288.29 288.29 288.29 0.0K
13:26 288.21 288.27 288.21 288.27 0.9K
13:27 288.33 288.33 288.31 288.31 2.3K
13:28 288.31 288.31 288.31 288.31 0.7K
13:29 288.31 288.31 288.15 288.15 0.3K
13:30 288.15 288.15 288.15 288.15 0.1K
13:31 288.15 288.15 287.89 287.89 1.4K
13:32 287.89 287.89 287.80 287.80 0.4K
13:33 287.80 287.80 287.80 287.80 0.1K
13:34 287.80 287.80 287.70 287.76 1.7K
13:35 287.76 287.76 287.64 287.64 1.9K
13:36 287.64 287.79 287.64 287.79 5.5K
13:37 287.79 288.03 287.79 288.03 0.5K
13:38 288.03 288.03 288.03 288.03 0.0K
13:39 288.03 288.03 288.03 288.03 0.1K
13:40 288.03 288.03 288.03 288.03 0.2K
13:41 288.03 288.03 288.03 288.03 0.0K
13:42 288.03 288.03 288.03 288.03 0.2K
13:43 288.03 288.03 287.70 287.70 2.3K
13:44 287.70 287.70 287.70 287.70 0.3K
13:45 287.69 287.69 287.69 287.69 0.7K
13:46 287.69 287.69 287.69 287.69 0.3K
13:47 287.69 287.69 287.69 287.69 0.2K
13:48 287.69 287.69 287.69 287.69 0.2K
13:49 287.69 287.80 287.68 287.80 0.8K
13:50 287.73 287.73 287.68 287.68 1.0K
13:51 287.68 287.68 287.68 287.68 0.7K
13:52 287.83 287.87 287.83 287.87 1.7K
13:53 287.87 287.87 287.87 287.87 0.2K
13:54 287.87 287.87 287.87 287.87 0.1K
13:55 287.87 288.00 287.87 288.00 0.4K
13:56 288.00 288.17 287.98 287.98 1.1K
13:57 287.98 287.98 287.93 287.93 1.3K
13:58 287.93 287.93 287.91 287.91 5.2K
13:59 287.91 287.91 287.76 287.76 0.5K
14:00 287.76 287.76 287.76 287.76 0.3K
14:01 287.76 287.76 287.71 287.71 0.8K
14:02 287.71 287.71 287.70 287.71 2.8K
14:03 287.71 287.71 287.55 287.59 3.2K
14:04 287.59 287.59 287.27 287.27 1.1K
14:05 287.27 287.27 287.15 287.15 4.4K
14:06 287.15 287.15 286.87 286.87 0.7K
14:07 286.87 286.87 286.59 286.59 0.4K
14:08 286.59 286.59 286.59 286.59 0.3K
14:09 286.59 286.59 286.36 286.36 0.4K
14:10 286.51 286.51 286.18 286.40 0.8K
14:11 286.40 286.44 286.36 286.44 0.9K
14:12 286.44 286.44 286.28 286.28 0.6K
14:13 286.27 286.27 286.24 286.24 0.4K
14:14 286.51 286.51 286.24 286.24 10.4K
14:15 286.09 286.10 286.09 286.10 0.4K
14:16 286.10 286.18 286.10 286.18 2.1K
14:17 286.18 286.37 286.18 286.37 0.9K
14:18 286.37 286.37 286.37 286.37 0.3K
14:19 286.37 286.37 286.37 286.37 0.3K
14:20 286.37 286.43 286.23 286.23 0.9K
14:21 286.23 286.43 286.23 286.43 2.3K
14:22 286.58 286.58 286.46 286.46 0.4K
14:23 286.46 286.46 286.46 286.46 0.1K
14:24 286.46 286.66 286.46 286.66 1.3K
14:25 286.66 286.66 286.66 286.66 0.1K
14:26 286.66 286.66 286.65 286.65 1.5K
14:27 286.65 286.65 286.65 286.65 0.1K
14:28 286.65 286.67 286.65 286.67 0.3K
14:29 286.67 286.67 286.67 286.67 0.3K
14:30 286.67 286.95 286.67 286.95 1.3K
14:31 286.95 286.95 286.59 286.59 2.0K
14:32 286.59 286.59 286.53 286.54 0.5K
14:33 286.37 286.43 286.31 286.31 1.3K
14:34 286.30 286.46 286.30 286.35 0.9K
14:35 286.47 286.47 286.47 286.47 0.7K
14:36 286.47 286.49 286.47 286.49 0.3K
14:37 286.49 286.64 286.49 286.64 1.7K
14:38 286.64 286.64 286.64 286.64 0.1K
14:39 286.64 286.64 286.64 286.64 0.0K
14:40 286.64 286.68 286.64 286.68 0.3K
14:41 286.68 286.69 286.68 286.69 0.6K
14:42 286.66 286.72 286.66 286.72 1.1K
14:43 286.72 286.72 286.72 286.72 0.5K
14:44 286.79 286.79 286.79 286.79 0.3K
14:45 286.79 286.79 286.68 286.68 0.6K
14:46 286.68 286.68 286.67 286.67 0.7K
14:47 286.67 286.80 286.67 286.80 0.9K
14:48 286.80 286.80 286.80 286.80 0.4K
14:49 286.80 286.80 286.69 286.69 2.4K
14:50 286.69 286.69 286.69 286.69 0.1K
14:51 286.69 286.81 286.69 286.81 1.5K
14:52 286.81 286.81 286.81 286.81 0.1K
14:53 286.81 286.94 286.81 286.94 1.3K
14:54 286.94 286.94 286.94 286.94 0.2K
14:55 286.94 286.94 286.94 286.94 1.3K
14:56 287.03 287.03 287.00 287.00 0.9K
14:57 287.00 287.00 287.00 287.00 0.3K
14:58 287.00 287.08 287.00 287.08 0.6K
14:59 287.08 287.08 287.02 287.02 0.9K
15:00 287.02 287.02 287.02 287.02 0.4K
15:01 287.02 287.02 287.02 287.02 0.3K
15:02 287.02 287.02 287.02 287.02 0.4K
15:03 287.02 287.02 286.81 286.83 0.5K
15:04 286.83 286.83 286.74 286.74 2.0K
15:05 286.80 286.80 286.50 286.50 2.2K
15:06 286.50 286.62 286.50 286.62 0.3K
15:07 286.62 286.85 286.62 286.85 2.8K
15:08 286.85 287.15 286.74 287.15 7.5K
15:09 287.15 287.15 286.86 286.86 1.0K
15:10 286.86 286.86 286.86 286.86 0.4K
15:11 286.86 286.86 286.86 286.86 0.5K
15:12 286.86 287.05 286.86 287.05 2.7K
15:13 287.05 287.30 287.05 287.30 2.6K
15:14 287.30 287.30 287.30 287.30 0.2K
15:15 287.30 287.30 287.30 287.30 0.2K
15:16 287.30 287.30 287.30 287.30 0.2K
15:17 287.30 287.30 287.02 287.02 5.4K
15:18 287.14 287.27 287.14 287.27 1.8K
15:19 287.27 287.27 287.27 287.27 0.2K
15:20 287.27 287.27 286.95 286.95 1.3K
15:21 286.86 286.97 286.86 286.97 3.9K
15:22 286.97 287.07 286.97 287.07 0.3K
15:23 287.07 287.24 287.07 287.24 1.9K
15:24 287.24 287.31 287.24 287.31 0.5K
15:25 287.31 287.31 287.29 287.29 0.7K
15:26 287.29 287.29 287.08 287.08 1.1K
15:27 287.08 287.08 286.97 287.02 1.8K
15:28 287.02 287.02 287.02 287.02 0.3K
15:29 287.02 287.18 287.02 287.18 1.3K
15:30 287.18 287.18 287.18 287.18 0.6K
15:31 287.18 287.21 287.12 287.12 0.6K
15:32 287.15 287.15 287.12 287.12 2.1K
15:33 287.12 287.12 287.08 287.08 0.6K
15:34 287.08 287.08 287.08 287.08 1.1K
15:35 287.08 287.08 287.08 287.08 0.7K
15:36 287.08 287.08 287.08 287.08 0.7K
15:37 287.17 287.30 287.17 287.30 5.9K
15:38 287.18 287.18 287.18 287.18 1.8K
15:39 287.18 287.18 287.07 287.07 2.5K
15:40 287.07 287.07 287.04 287.04 0.7K
15:41 287.04 287.18 287.04 287.11 5.5K
15:42 287.11 287.15 287.11 287.15 0.6K
15:43 287.15 287.15 287.11 287.15 1.6K
15:44 287.15 287.21 287.10 287.10 1.8K
15:45 287.13 287.13 287.13 287.13 1.1K
15:46 287.13 287.22 287.13 287.14 3.9K
15:47 287.05 287.13 287.01 287.01 7.9K
15:48 287.01 287.27 287.01 287.27 7.9K
15:49 287.21 287.21 287.21 287.21 0.9K
15:50 287.21 287.21 287.03 287.11 3.1K
15:51 287.04 287.31 287.04 287.19 11.6K
15:52 287.23 287.35 287.23 287.35 10.2K
15:53 287.36 287.36 287.26 287.26 2.7K
15:54 287.26 287.31 287.26 287.30 3.6K
15:55 287.14 287.14 286.87 286.92 19.5K
15:56 286.92 286.99 286.92 286.99 5.5K
15:57 286.99 286.99 286.97 286.97 2.0K
15:58 286.98 286.98 286.67 286.67 9.0K
15:59 286.55 286.73 286.55 286.71 17.6K
16:00 286.71 287.30 286.71 286.86 812.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible