Vulcan Materials Company (VMC)

VMC
🏛️ États-Unis →
304.67
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 263.00 264.75 261.01 263.23 5.3K
09:32 263.01 263.01 263.01 263.01 0.7K
09:33 262.14 262.14 262.14 262.14 0.3K
09:34 262.14 263.15 262.14 263.15 0.4K
09:35 263.85 264.58 263.85 264.58 1.0K
09:36 264.58 264.58 264.58 264.58 0.4K
09:37 263.23 263.23 263.23 263.23 0.4K
09:38 263.23 263.23 263.23 263.23 0.0K
09:39 263.23 263.23 263.23 263.23 0.5K
09:40 263.23 263.23 263.23 263.23 0.1K
09:41 263.23 263.23 263.23 263.23 0.3K
09:42 263.23 263.63 263.23 263.63 0.3K
09:43 263.63 263.63 263.63 263.63 0.0K
09:44 263.63 263.63 263.63 263.63 0.1K
09:45 263.63 263.63 263.63 263.63 0.2K
09:46 263.63 263.63 263.63 263.63 0.5K
09:47 263.63 263.63 263.63 263.63 0.1K
09:48 263.63 263.63 263.63 263.63 0.1K
09:49 263.63 263.63 262.42 262.42 0.5K
09:50 262.42 263.22 262.42 263.22 0.7K
09:51 263.22 263.22 263.22 263.22 0.4K
09:52 263.22 263.27 263.22 263.27 0.1K
09:53 263.27 263.34 263.27 263.34 0.1K
09:54 263.34 263.34 263.34 263.34 0.6K
09:55 263.29 263.30 263.29 263.30 0.4K
09:56 263.30 263.30 263.30 263.30 0.1K
09:57 263.30 263.30 262.81 262.81 0.5K
09:58 262.81 262.86 262.81 262.86 0.8K
09:59 262.86 262.86 262.77 262.77 1.4K
10:00 262.77 262.95 262.77 262.94 0.5K
10:01 262.94 262.94 262.94 262.94 0.2K
10:02 262.94 262.94 262.84 262.84 0.4K
10:03 262.84 262.87 262.84 262.87 0.5K
10:04 262.87 262.87 262.87 262.87 0.1K
10:05 262.87 263.12 262.87 263.12 0.7K
10:06 263.12 263.12 262.96 262.96 1.1K
10:07 262.96 262.96 262.95 262.95 0.3K
10:08 262.95 262.95 262.95 262.95 0.4K
10:09 262.95 262.95 262.95 262.95 0.1K
10:10 262.77 262.77 262.30 262.30 2.0K
10:11 262.30 262.30 262.30 262.30 0.2K
10:12 262.32 262.62 262.32 262.62 0.6K
10:13 262.62 262.81 262.62 262.81 1.5K
10:14 263.03 263.03 263.03 263.03 0.5K
10:15 263.03 263.19 263.03 263.19 0.5K
10:16 263.19 263.58 263.19 263.58 6.6K
10:17 263.58 263.58 263.58 263.58 0.3K
10:18 263.58 263.71 263.58 263.71 1.0K
10:19 263.71 263.71 263.71 263.71 0.4K
10:20 263.71 263.71 263.71 263.71 0.2K
10:21 263.71 263.75 263.71 263.75 1.7K
10:22 263.75 263.75 263.75 263.75 0.3K
10:23 263.75 263.80 263.75 263.80 0.4K
10:24 263.80 263.81 263.80 263.81 0.3K
10:25 263.80 263.80 263.40 263.40 1.1K
10:26 263.40 263.40 263.40 263.40 0.0K
10:27 263.72 263.72 263.72 263.72 0.6K
10:28 263.72 263.72 263.49 263.49 0.2K
10:29 263.49 263.49 263.49 263.49 0.1K
10:30 263.49 263.49 263.49 263.49 0.0K
10:31 263.49 263.49 263.41 263.41 1.0K
10:32 263.41 263.41 263.30 263.30 1.2K
10:33 263.30 263.31 263.30 263.31 0.4K
10:34 263.31 263.31 263.01 263.01 0.3K
10:35 263.33 263.33 263.33 263.33 0.8K
10:36 263.33 263.33 263.33 263.33 0.2K
10:37 263.33 263.80 263.33 263.80 1.6K
10:38 263.79 264.01 263.79 263.96 6.7K
10:39 263.96 263.97 263.95 263.95 1.2K
10:40 263.95 263.96 263.91 263.96 3.2K
10:41 264.63 264.67 264.41 264.41 5.8K
10:42 264.41 264.50 264.41 264.50 2.9K
10:43 264.50 264.50 264.36 264.36 0.7K
10:44 264.36 264.36 264.04 264.04 5.2K
10:45 264.06 264.06 264.04 264.04 2.2K
10:46 264.01 264.01 264.01 264.01 1.0K
10:47 264.01 264.01 264.01 264.01 0.6K
10:48 264.06 264.06 264.06 264.06 1.2K
10:49 264.06 264.06 263.99 264.03 0.8K
10:50 263.93 263.93 263.93 263.93 1.0K
10:51 263.93 263.93 263.93 263.93 0.1K
10:52 263.93 263.93 263.86 263.86 0.2K
10:53 263.86 263.86 263.86 263.86 0.0K
10:54 263.86 263.86 263.48 263.48 2.3K
10:55 263.48 263.65 263.48 263.59 1.5K
10:56 263.65 263.65 263.65 263.65 1.9K
10:57 263.65 263.65 263.61 263.61 0.7K
10:58 263.61 263.78 263.61 263.78 1.4K
10:59 263.78 263.78 263.78 263.78 0.1K
11:00 263.78 263.78 263.78 263.78 0.2K
11:01 263.78 263.78 263.62 263.62 1.8K
11:02 263.62 263.62 263.36 263.36 0.9K
11:03 263.29 263.30 263.29 263.30 1.1K
11:04 263.30 263.30 263.30 263.30 0.2K
11:05 263.30 263.46 263.30 263.46 1.1K
11:06 263.40 263.40 263.40 263.40 0.2K
11:07 263.40 263.40 263.40 263.40 0.0K
11:08 263.40 263.40 263.40 263.40 0.0K
11:09 263.40 263.40 263.40 263.40 0.2K
11:10 263.40 263.40 263.26 263.26 0.8K
11:11 263.26 263.26 263.26 263.26 0.1K
11:12 263.23 263.23 263.05 263.05 0.8K
11:13 263.05 263.05 263.05 263.05 0.1K
11:14 262.97 263.06 262.97 263.06 1.1K
11:15 263.06 263.06 263.06 263.06 0.6K
11:16 263.06 263.06 262.87 262.87 0.3K
11:17 262.87 262.87 262.76 262.76 0.3K
11:18 262.76 262.76 262.75 262.75 0.8K
11:19 262.97 263.23 262.97 263.19 3.6K
11:20 263.19 263.24 263.19 263.24 1.1K
11:21 263.24 263.37 263.24 263.37 0.7K
11:22 263.31 263.31 263.31 263.31 0.4K
11:23 263.31 263.31 263.31 263.31 1.3K
11:24 263.31 263.35 263.31 263.35 0.4K
11:25 263.35 263.35 263.35 263.35 0.2K
11:26 263.35 263.46 263.35 263.46 1.5K
11:27 263.49 263.49 263.39 263.39 1.3K
11:28 263.40 263.40 263.18 263.18 5.4K
11:29 263.18 263.29 263.18 263.29 1.8K
11:30 263.29 263.31 263.29 263.31 0.9K
11:31 263.31 263.31 263.23 263.28 4.9K
11:32 263.28 263.28 263.23 263.23 1.6K
11:33 263.23 263.23 263.23 263.23 0.2K
11:34 263.23 263.23 263.23 263.23 0.1K
11:35 263.02 263.21 263.02 263.21 1.4K
11:36 263.21 263.21 263.21 263.21 0.2K
11:37 263.21 263.21 263.21 263.21 0.1K
11:38 263.21 263.21 263.21 263.21 0.1K
11:39 263.29 263.36 263.29 263.36 2.2K
11:40 263.36 263.36 263.32 263.32 6.0K
11:41 263.32 263.32 263.07 263.07 1.2K
11:42 263.07 263.31 263.07 263.31 1.6K
11:43 263.31 263.40 263.31 263.40 2.6K
11:44 263.40 263.40 263.40 263.40 0.1K
11:45 263.40 263.40 263.40 263.40 0.0K
11:46 263.40 263.40 263.40 263.40 0.1K
11:47 263.40 263.40 263.40 263.40 0.1K
11:48 263.40 263.40 263.40 263.40 0.3K
11:49 263.40 263.40 263.40 263.40 0.1K
11:50 263.40 263.40 263.40 263.40 0.0K
11:51 263.40 263.40 263.40 263.40 0.7K
11:52 263.40 263.52 263.40 263.52 1.0K
11:53 263.52 263.53 263.52 263.53 1.6K
11:54 263.58 263.58 263.58 263.58 0.6K
11:55 263.38 263.38 263.38 263.38 0.3K
11:56 263.38 263.38 263.35 263.35 1.4K
11:57 263.35 263.35 263.35 263.35 0.1K
11:58 263.35 263.51 263.35 263.51 0.9K
11:59 263.52 263.52 263.52 263.52 0.2K
12:00 263.32 263.32 263.32 263.32 1.9K
12:01 263.32 263.32 263.32 263.32 0.2K
12:02 263.32 263.32 263.32 263.32 0.1K
12:03 263.32 263.32 263.32 263.32 0.0K
12:04 263.32 263.32 263.32 263.32 0.0K
12:05 263.12 263.12 263.12 263.12 0.3K
12:06 263.12 263.35 263.12 263.35 0.1K
12:07 263.35 263.35 263.35 263.35 0.0K
12:08 263.35 263.35 263.35 263.35 0.1K
12:09 263.35 263.35 263.14 263.14 0.1K
12:10 263.14 263.14 263.14 263.14 0.2K
12:11 263.14 263.14 263.14 263.14 0.0K
12:12 263.14 263.24 263.14 263.24 0.2K
12:13 263.24 263.38 263.24 263.24 0.4K
12:14 263.24 263.24 263.24 263.24 0.0K
12:15 263.24 263.29 263.24 263.29 0.2K
12:16 263.29 263.37 263.29 263.37 0.8K
12:17 263.37 263.37 263.27 263.31 1.0K
12:18 263.31 263.31 263.31 263.31 0.7K
12:19 263.31 263.31 263.31 263.31 0.5K
12:20 263.31 263.51 263.31 263.51 2.0K
12:21 263.55 263.89 263.55 263.89 7.3K
12:22 263.89 263.89 263.89 263.89 0.2K
12:23 263.89 263.89 263.89 263.89 0.2K
12:24 263.89 263.89 263.89 263.89 0.0K
12:25 263.82 263.82 263.67 263.67 0.5K
12:26 263.67 263.87 263.67 263.87 0.8K
12:27 263.87 263.87 263.87 263.87 0.3K
12:28 263.92 263.92 263.92 263.92 1.1K
12:29 263.84 263.84 263.84 263.84 1.1K
12:30 263.84 263.84 263.84 263.84 0.1K
12:31 263.80 263.80 263.67 263.67 1.2K
12:32 263.67 263.67 263.53 263.53 0.4K
12:33 263.39 263.39 263.39 263.39 0.2K
12:34 263.64 263.64 263.64 263.64 0.4K
12:35 263.64 263.64 263.51 263.51 0.5K
12:36 263.51 263.51 263.47 263.47 0.5K
12:37 263.70 263.70 263.70 263.70 1.9K
12:38 263.76 263.76 263.76 263.76 0.3K
12:39 263.64 263.77 263.64 263.77 0.5K
12:40 263.77 264.14 263.77 264.14 1.3K
12:41 264.02 264.02 264.02 264.02 0.7K
12:42 263.91 263.91 263.91 263.91 0.2K
12:43 263.91 263.93 263.91 263.93 0.2K
12:44 263.90 263.90 263.90 263.90 0.4K
12:45 263.87 263.88 263.87 263.88 0.4K
12:46 263.88 263.88 263.53 263.53 1.6K
12:47 263.53 263.59 263.53 263.59 1.5K
12:48 263.59 263.59 263.59 263.59 0.2K
12:49 263.64 263.64 263.64 263.64 0.4K
12:50 263.64 263.64 263.64 263.64 0.4K
12:51 263.84 263.84 263.84 263.84 1.4K
12:52 263.84 264.06 263.84 264.06 3.2K
12:53 264.06 264.09 264.05 264.05 1.3K
12:54 264.05 264.06 263.92 263.92 0.4K
12:55 263.92 263.92 263.91 263.91 0.4K
12:56 263.91 264.01 263.91 264.01 0.7K
12:57 264.01 264.24 264.01 264.24 5.1K
12:58 264.50 264.65 264.50 264.61 3.3K
12:59 264.61 264.61 264.60 264.60 3.0K
13:00 264.60 264.60 264.45 264.45 6.2K
13:01 264.36 264.45 264.31 264.31 42.8K
13:02 264.31 264.31 264.31 264.31 0.0K
13:03 264.31 264.31 264.31 264.31 0.0K
13:04 264.31 264.31 264.31 264.31 0.0K
13:05 264.31 264.31 264.31 264.31 0.0K
13:06 264.31 264.31 264.31 264.31 0.0K
13:07 264.31 264.31 264.31 264.31 0.0K
13:08 264.31 264.31 264.31 264.31 0.0K
13:09 264.31 264.31 264.31 264.31 0.0K
13:10 264.31 264.31 264.31 264.31 0.0K
13:11 264.31 264.31 264.31 264.31 0.0K
13:12 264.31 264.31 264.31 264.31 0.0K
13:13 264.31 264.31 264.31 264.31 0.0K
13:14 264.31 264.31 264.31 264.31 0.0K
13:15 264.31 264.31 264.31 264.31 0.0K
13:16 264.31 264.31 264.31 264.31 0.0K
13:17 264.31 264.31 264.31 264.31 0.0K
13:18 264.31 264.31 264.31 264.31 0.0K
13:19 264.31 264.31 264.31 264.31 0.0K
13:20 264.31 264.31 264.31 264.31 0.0K
13:21 264.31 264.31 264.31 264.31 0.0K
13:22 264.31 264.31 264.31 264.31 0.0K
13:23 264.31 264.31 264.31 264.31 0.0K
13:24 264.31 264.31 264.31 264.31 0.0K
13:25 264.31 264.31 264.31 264.31 0.0K
13:26 264.31 264.31 264.31 264.31 0.0K
13:27 264.31 264.31 264.31 264.31 0.0K
13:28 264.31 264.31 264.31 264.31 0.0K
13:29 264.31 264.31 264.31 264.31 0.0K
13:30 264.31 264.31 264.31 264.31 0.0K
13:31 264.31 264.31 264.31 264.31 0.0K
13:32 264.31 264.31 264.31 264.31 0.0K
13:33 264.31 264.31 264.31 264.31 0.0K
13:34 264.31 264.31 264.31 264.31 0.0K
13:35 264.31 264.31 264.31 264.31 0.0K
13:36 264.31 264.31 264.31 264.31 0.0K
13:37 264.31 264.31 264.31 264.31 0.0K
13:38 264.31 264.31 264.31 264.31 0.0K
13:39 264.31 264.31 264.31 264.31 0.0K
13:40 264.31 264.31 264.31 264.31 0.0K
13:41 264.31 264.31 264.31 264.31 0.0K
13:42 264.31 264.31 264.31 264.31 0.0K
13:43 264.31 264.31 264.31 264.31 0.0K
13:44 264.31 264.31 264.31 264.31 0.0K
13:45 264.31 264.31 264.31 264.31 0.0K
13:46 264.31 264.31 264.31 264.31 0.0K
13:47 264.31 264.31 264.31 264.31 0.0K
13:48 264.31 264.31 264.31 264.31 0.0K
13:49 264.31 264.31 264.31 264.31 0.0K
13:50 264.31 264.31 264.31 264.31 0.0K
13:51 264.31 264.31 264.31 264.31 0.0K
13:52 264.31 264.31 264.31 264.31 0.0K
13:53 264.31 264.31 264.31 264.31 0.0K
13:54 264.31 264.31 264.31 264.31 0.0K
13:55 264.31 264.31 264.31 264.31 0.0K
13:56 264.31 264.31 264.31 264.31 0.0K
13:57 264.31 264.31 264.31 264.31 0.0K
13:58 264.31 264.31 264.31 264.31 0.0K
13:59 264.31 264.31 264.31 264.31 0.0K
14:00 264.31 264.31 264.31 264.31 0.0K
14:01 264.31 264.31 264.31 264.31 0.0K
14:02 264.31 264.31 264.31 264.31 0.0K
14:03 264.31 264.31 264.31 264.31 0.0K
14:04 264.31 264.31 264.31 264.31 0.0K
14:05 264.31 264.31 264.31 264.31 0.0K
14:06 264.31 264.31 264.31 264.31 0.0K
14:07 264.31 264.31 264.31 264.31 0.0K
14:08 264.31 264.31 264.31 264.31 0.0K
14:09 264.31 264.31 264.31 264.31 0.0K
14:10 264.31 264.31 264.31 264.31 0.0K
14:11 264.31 264.31 264.31 264.31 0.0K
14:12 264.31 264.31 264.31 264.31 0.0K
14:13 264.31 264.31 264.31 264.31 0.0K
14:14 264.31 264.31 264.31 264.31 0.0K
14:15 264.31 264.31 264.31 264.31 0.0K
14:16 264.31 264.31 264.31 264.31 0.0K
14:17 264.31 264.31 264.31 264.31 0.0K
14:18 264.31 264.31 264.31 264.31 0.0K
14:19 264.31 264.31 264.31 264.31 0.0K
14:20 264.31 264.31 264.31 264.31 0.0K
14:21 264.31 264.31 264.31 264.31 0.0K
14:22 264.31 264.31 264.31 264.31 0.1K
14:23 264.31 264.31 264.31 264.31 0.0K
14:24 264.31 264.31 264.31 264.31 0.0K
14:25 264.31 264.31 264.31 264.31 0.1K
14:26 264.31 264.31 264.31 264.31 0.0K
14:27 264.31 264.31 264.31 264.31 0.0K
14:28 264.31 264.31 264.31 264.31 0.0K
14:29 264.31 264.31 264.31 264.31 0.0K
14:30 264.31 264.31 264.31 264.31 0.0K
14:31 264.31 264.31 264.31 264.31 0.0K
14:32 264.31 264.31 264.31 264.31 0.0K
14:33 264.31 264.31 264.31 264.31 0.0K
14:34 264.31 264.31 264.31 264.31 0.0K
14:35 264.31 264.31 264.31 264.31 0.0K
14:36 264.31 264.31 264.31 264.31 0.0K
14:37 264.31 264.31 264.31 264.31 0.0K
14:38 264.31 264.31 264.31 264.31 0.0K
14:39 264.31 264.31 264.31 264.31 0.0K
14:40 264.31 264.31 264.31 264.31 0.0K
14:41 264.31 264.31 264.31 264.31 0.0K
14:42 264.31 264.31 264.31 264.31 0.0K
14:43 264.31 264.31 264.31 264.31 0.0K
14:44 264.31 264.31 264.31 264.31 0.0K
14:45 264.31 264.31 264.31 264.31 0.0K
14:46 264.31 264.31 264.31 264.31 0.0K
14:47 264.31 264.31 264.31 264.31 0.0K
14:48 264.31 264.31 264.31 264.31 0.0K
14:49 264.31 264.31 264.31 264.31 0.0K
14:50 264.31 264.31 264.31 264.31 0.0K
14:51 264.31 264.31 264.31 264.31 0.0K
14:52 264.31 264.31 264.31 264.31 0.0K
14:53 264.31 264.31 264.31 264.31 0.0K
14:54 264.31 264.31 264.31 264.31 0.0K
14:55 264.31 264.31 264.31 264.31 0.0K
14:56 264.31 264.31 264.31 264.31 0.0K
14:57 264.31 264.31 264.31 264.31 0.0K
14:58 264.31 264.31 264.31 264.31 0.0K
14:59 264.31 264.31 264.31 264.31 0.0K
15:00 264.31 264.31 264.31 264.31 0.0K
15:01 264.31 264.31 264.31 264.31 0.0K
15:02 264.31 264.31 264.31 264.31 0.0K
15:03 264.31 264.31 264.31 264.31 0.0K
15:04 264.31 264.31 264.31 264.31 0.0K
15:05 264.31 264.31 264.31 264.31 0.0K
15:06 264.31 264.31 264.31 264.31 0.0K
15:07 264.31 264.31 264.31 264.31 0.0K
15:08 264.31 264.31 264.31 264.31 0.0K
15:09 264.31 264.31 264.31 264.31 0.0K
15:10 264.31 264.31 264.31 264.31 0.0K
15:11 264.31 264.31 264.31 264.31 0.0K
15:12 264.31 264.31 264.31 264.31 0.0K
15:13 264.31 264.31 264.31 264.31 0.0K
15:14 264.31 264.31 264.31 264.31 0.0K
15:15 264.31 264.31 264.31 264.31 0.0K
15:16 264.31 264.31 264.31 264.31 0.0K
15:17 264.31 264.31 264.31 264.31 0.0K
15:18 264.31 264.31 264.31 264.31 0.0K
15:19 264.31 264.31 264.31 264.31 0.0K
15:20 264.31 264.31 264.31 264.31 0.0K
15:21 264.31 264.31 264.31 264.31 0.0K
15:22 264.31 264.31 264.31 264.31 0.0K
15:23 264.31 264.31 264.31 264.31 0.0K
15:24 264.31 264.31 264.31 264.31 0.0K
15:25 264.31 264.31 264.31 264.31 0.0K
15:26 264.31 264.31 264.31 264.31 0.0K
15:27 264.31 264.31 264.31 264.31 0.0K
15:28 264.31 264.31 264.31 264.31 0.0K
15:29 264.31 264.31 264.31 264.31 0.0K
15:30 264.31 264.31 264.31 264.31 0.0K
15:31 264.31 264.31 264.31 264.31 0.0K
15:32 264.31 264.31 264.31 264.31 0.0K
15:33 264.31 264.31 264.31 264.31 0.0K
15:34 264.31 264.31 264.31 264.31 0.0K
15:35 264.31 264.31 264.31 264.31 0.0K
15:36 264.31 264.31 264.31 264.31 0.0K
15:37 264.31 264.31 264.31 264.31 0.0K
15:38 264.31 264.31 264.31 264.31 0.0K
15:39 264.31 264.31 264.31 264.31 0.0K
15:40 264.31 264.31 264.31 264.31 0.0K
15:41 264.31 264.31 264.31 264.31 0.0K
15:42 264.31 264.31 264.31 264.31 0.0K
15:43 264.31 264.31 264.31 264.31 0.0K
15:44 264.31 264.31 264.31 264.31 0.0K
15:45 264.31 264.31 264.31 264.31 0.0K
15:46 264.31 264.31 264.31 264.31 0.0K
15:47 264.31 264.31 264.31 264.31 0.0K
15:48 264.31 264.31 264.31 264.31 0.0K
15:49 264.31 264.31 264.31 264.31 0.0K
15:50 264.31 264.31 264.31 264.31 0.0K
15:51 264.31 264.31 264.31 264.31 0.0K
15:52 264.31 264.31 264.31 264.31 0.0K
15:53 264.31 264.31 264.31 264.31 0.0K
15:54 264.31 264.31 264.31 264.31 0.0K
15:55 264.31 264.31 264.31 264.31 0.0K
15:56 264.31 264.31 264.31 264.31 0.0K
15:57 264.31 264.31 264.31 264.31 0.0K
15:58 264.31 264.31 264.31 264.31 0.0K
15:59 264.31 264.31 264.31 264.31 0.0K
16:00 264.31 264.31 264.31 264.31 0.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible