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
09:31 268.00 268.00 266.21 268.00 9.1K
09:32 268.21 268.21 268.21 268.21 3.2K
09:33 268.21 268.21 268.21 268.21 0.0K
09:34 268.21 268.64 268.21 268.64 0.9K
09:35 268.64 268.97 268.60 268.97 1.3K
09:36 268.97 268.97 268.97 268.97 0.0K
09:37 268.50 268.51 268.47 268.47 0.6K
09:38 268.74 268.74 268.37 268.70 11.9K
09:39 268.69 268.69 268.69 268.69 2.4K
09:40 268.69 268.69 268.69 268.69 0.0K
09:41 268.69 268.69 268.69 268.69 0.3K
09:42 268.58 268.58 268.48 268.48 0.4K
09:43 268.48 268.48 268.10 268.10 2.7K
09:44 268.10 268.10 268.10 268.10 1.0K
09:45 268.35 268.35 268.35 268.35 2.7K
09:46 268.35 268.35 268.34 268.34 0.5K
09:47 268.34 268.34 268.34 268.34 0.0K
09:48 268.11 268.11 268.11 268.11 0.1K
09:49 268.11 268.11 268.11 268.11 0.3K
09:50 268.11 268.15 268.10 268.10 1.5K
09:51 268.10 268.10 268.10 268.10 0.2K
09:52 268.10 268.10 267.69 267.69 6.7K
09:53 267.69 267.69 267.68 267.68 0.3K
09:54 267.68 267.68 267.40 267.40 1.2K
09:55 267.40 267.40 267.40 267.40 0.9K
09:56 267.40 267.40 267.40 267.40 0.3K
09:57 267.40 267.40 267.40 267.40 0.3K
09:58 267.40 267.52 267.27 267.52 1.1K
09:59 267.52 267.52 267.30 267.30 0.6K
10:00 267.31 267.31 267.31 267.31 1.2K
10:01 267.20 267.31 267.20 267.31 1.4K
10:02 267.31 267.31 267.27 267.28 5.6K
10:03 267.28 267.73 267.28 267.73 3.8K
10:04 268.21 268.21 267.74 267.92 3.2K
10:05 267.92 268.25 267.92 268.25 8.0K
10:06 268.25 268.29 267.49 267.78 7.3K
10:07 267.86 267.86 267.78 267.78 2.7K
10:08 267.78 267.78 267.78 267.78 0.2K
10:09 267.58 267.70 267.58 267.70 1.3K
10:10 267.66 267.99 267.66 267.99 1.6K
10:11 267.99 267.99 267.64 267.94 1.2K
10:12 267.87 267.87 267.85 267.85 3.3K
10:13 267.85 267.98 267.85 267.98 0.4K
10:14 267.98 268.05 267.98 268.05 0.6K
10:15 268.05 268.09 268.05 268.09 0.7K
10:16 268.09 268.09 268.09 268.09 1.5K
10:17 268.09 268.15 268.09 268.15 3.3K
10:18 268.15 268.24 268.15 268.24 0.5K
10:19 268.24 268.29 268.24 268.29 0.3K
10:20 268.29 268.29 268.23 268.23 0.2K
10:21 268.23 268.42 268.23 268.29 0.5K
10:22 268.29 268.29 267.86 267.86 2.9K
10:23 267.86 268.09 267.86 268.09 0.3K
10:24 268.09 268.09 268.09 268.09 0.3K
10:25 268.09 268.09 268.08 268.08 0.5K
10:26 268.08 268.08 268.00 268.00 0.3K
10:27 268.00 268.00 268.00 268.00 0.5K
10:28 268.00 268.00 267.90 267.94 2.4K
10:29 267.94 267.94 267.94 267.94 0.9K
10:30 267.94 268.30 267.94 268.30 1.8K
10:31 268.30 268.30 268.17 268.17 0.2K
10:32 268.17 268.17 268.17 268.17 0.2K
10:33 268.17 268.17 268.17 268.17 0.4K
10:34 268.50 268.50 268.46 268.46 0.5K
10:35 268.46 268.46 268.46 268.46 0.2K
10:36 268.46 268.46 268.46 268.46 0.2K
10:37 268.46 268.48 268.46 268.48 0.5K
10:38 268.48 268.48 268.44 268.44 0.3K
10:39 268.44 268.49 268.44 268.49 1.2K
10:40 268.47 268.47 268.47 268.47 0.5K
10:41 268.47 268.47 268.13 268.13 3.0K
10:42 268.13 268.13 267.93 267.99 0.5K
10:43 267.99 268.00 267.73 267.73 14.1K
10:44 267.89 267.90 267.89 267.90 1.5K
10:45 267.89 267.89 267.89 267.89 0.7K
10:46 267.89 267.98 267.89 267.98 0.1K
10:47 267.98 268.30 267.98 268.30 0.8K
10:48 268.30 268.30 268.30 268.30 0.4K
10:49 268.30 268.30 268.25 268.25 0.3K
10:50 268.25 268.39 268.25 268.39 1.6K
10:51 268.39 268.39 268.39 268.39 0.7K
10:52 268.39 268.39 268.39 268.39 0.3K
10:53 268.39 268.39 268.37 268.37 0.4K
10:54 268.31 268.31 268.31 268.31 0.5K
10:55 268.31 268.31 268.13 268.13 0.6K
10:56 268.13 268.13 268.13 268.13 0.1K
10:57 268.13 268.13 268.13 268.13 0.2K
10:58 268.32 268.40 268.32 268.40 2.3K
10:59 268.40 268.41 268.40 268.41 0.9K
11:00 268.41 268.41 268.41 268.41 0.4K
11:01 268.43 268.47 268.43 268.47 1.8K
11:02 268.35 268.35 268.22 268.22 0.4K
11:03 268.22 268.35 268.22 268.35 0.3K
11:04 268.35 268.48 268.35 268.42 2.7K
11:05 268.42 268.42 268.26 268.26 1.1K
11:06 268.26 268.26 268.26 268.26 0.6K
11:07 268.26 268.29 268.25 268.29 0.4K
11:08 268.29 268.40 268.29 268.40 0.5K
11:09 268.40 268.40 268.26 268.26 0.7K
11:10 268.26 268.26 268.26 268.26 0.2K
11:11 268.26 268.26 268.26 268.26 0.5K
11:12 268.26 268.26 268.26 268.26 0.2K
11:13 268.26 268.32 268.26 268.32 0.4K
11:14 268.31 268.31 268.29 268.29 2.2K
11:15 268.09 268.09 268.09 268.09 0.7K
11:16 268.19 268.19 268.17 268.17 0.9K
11:17 268.15 268.15 268.15 268.15 1.2K
11:18 268.17 268.17 268.03 268.13 0.9K
11:19 268.13 268.13 268.13 268.13 0.2K
11:20 268.13 268.29 268.13 268.29 2.4K
11:21 268.29 268.29 268.19 268.19 0.7K
11:22 268.19 268.19 268.19 268.19 0.5K
11:23 268.19 268.19 268.19 268.19 0.6K
11:24 268.19 268.21 268.19 268.21 0.5K
11:25 268.21 268.21 268.21 268.21 0.2K
11:26 268.21 268.45 268.21 268.45 1.7K
11:27 268.45 268.45 268.39 268.39 0.7K
11:28 268.39 268.43 268.37 268.43 3.1K
11:29 268.36 268.36 268.36 268.36 3.6K
11:30 268.35 268.36 268.35 268.36 0.5K
11:31 268.36 268.39 268.21 268.21 2.5K
11:32 268.21 268.21 268.21 268.21 0.3K
11:33 268.39 268.45 268.39 268.45 15.8K
11:34 268.45 268.59 268.45 268.45 2.0K
11:35 268.45 268.45 268.45 268.45 0.2K
11:36 268.56 268.56 268.56 268.56 1.6K
11:37 268.56 268.56 268.56 268.56 0.1K
11:38 268.52 268.52 268.52 268.52 0.2K
11:39 268.52 268.52 268.52 268.52 0.3K
11:40 268.52 268.54 268.52 268.54 0.2K
11:41 268.54 268.54 268.54 268.54 0.1K
11:42 268.54 268.55 268.54 268.55 0.6K
11:43 268.55 268.55 268.49 268.49 0.2K
11:44 268.49 268.69 268.49 268.69 8.9K
11:45 268.57 268.57 268.55 268.55 1.0K
11:46 268.55 268.55 268.55 268.55 0.0K
11:47 268.55 268.71 268.55 268.61 7.8K
11:48 268.71 268.79 268.71 268.79 0.9K
11:49 268.79 268.81 268.79 268.81 0.3K
11:50 268.90 269.00 268.90 269.00 3.0K
11:51 269.00 269.00 269.00 269.00 0.2K
11:52 269.00 269.14 269.00 269.14 0.2K
11:53 269.14 269.14 269.14 269.14 0.1K
11:54 269.14 269.14 269.14 269.14 0.3K
11:55 269.14 269.24 269.14 269.24 1.3K
11:56 269.24 269.24 269.24 269.24 0.2K
11:57 269.24 269.29 269.24 269.29 0.5K
11:58 269.29 269.29 269.29 269.29 0.4K
11:59 269.29 269.29 269.29 269.29 0.4K
12:00 269.29 269.29 269.29 269.29 0.2K
12:01 269.48 269.48 269.16 269.39 0.6K
12:02 269.49 269.62 269.40 269.40 1.6K
12:03 269.40 269.62 269.40 269.62 1.1K
12:04 269.62 269.62 269.17 269.40 0.5K
12:05 269.55 269.55 269.55 269.55 0.6K
12:06 269.40 269.60 269.40 269.60 0.2K
12:07 269.60 269.60 269.39 269.58 0.2K
12:08 269.58 269.58 269.58 269.58 0.1K
12:09 269.52 269.52 269.39 269.39 0.7K
12:10 269.39 269.39 269.39 269.39 0.2K
12:11 269.39 269.49 269.39 269.49 0.2K
12:12 269.37 269.57 269.37 269.57 0.6K
12:13 269.57 269.57 269.37 269.37 0.6K
12:14 269.37 269.50 269.37 269.50 5.5K
12:15 269.50 269.50 269.50 269.50 0.2K
12:16 269.50 269.50 269.37 269.38 0.8K
12:17 269.38 269.38 269.38 269.38 0.2K
12:18 269.38 269.38 269.38 269.38 0.3K
12:19 269.38 269.38 269.38 269.38 0.8K
12:20 269.38 269.38 269.38 269.38 0.5K
12:21 269.39 269.40 269.39 269.40 2.6K
12:22 269.40 269.40 269.25 269.25 5.5K
12:23 269.15 269.15 269.15 269.15 0.5K
12:24 269.15 269.15 269.15 269.15 0.2K
12:25 269.15 269.15 269.15 269.15 0.3K
12:26 269.15 269.15 269.09 269.09 0.1K
12:27 269.09 269.09 269.09 269.09 0.0K
12:28 269.09 269.09 269.09 269.09 0.9K
12:29 269.09 269.09 269.09 269.09 0.6K
12:30 269.09 269.09 269.09 269.09 0.3K
12:31 269.09 269.09 269.09 269.09 0.7K
12:32 269.09 269.21 269.09 269.21 3.0K
12:33 269.14 269.14 268.62 268.62 3.9K
12:34 268.72 268.72 268.72 268.72 0.3K
12:35 268.72 268.72 268.72 268.72 0.1K
12:36 268.72 268.72 268.72 268.72 0.2K
12:37 268.72 268.72 268.66 268.66 0.9K
12:38 268.63 268.63 268.63 268.63 0.3K
12:39 268.63 268.63 268.63 268.63 0.0K
12:40 268.63 268.63 268.63 268.63 0.1K
12:41 268.63 268.63 268.63 268.63 0.4K
12:42 268.63 268.63 268.63 268.63 0.2K
12:43 268.63 268.63 268.63 268.63 0.1K
12:44 268.63 268.83 268.63 268.83 0.2K
12:45 268.83 268.83 268.66 268.66 0.3K
12:46 268.66 268.66 268.65 268.65 0.4K
12:47 268.65 268.65 268.65 268.65 0.1K
12:48 268.65 268.65 268.65 268.65 0.3K
12:49 268.65 268.65 268.65 268.65 0.0K
12:50 268.65 268.65 268.63 268.63 0.2K
12:51 268.63 268.63 268.63 268.63 0.1K
12:52 268.62 268.62 268.62 268.62 0.3K
12:53 268.62 268.62 268.62 268.62 0.1K
12:54 268.62 268.63 268.62 268.63 0.2K
12:55 268.63 268.63 268.62 268.63 0.5K
12:56 268.63 268.63 268.52 268.52 2.8K
12:57 268.52 268.57 268.52 268.57 0.3K
12:58 268.57 268.57 268.50 268.50 5.4K
12:59 268.50 268.50 268.50 268.50 0.4K
13:00 268.50 268.53 268.50 268.53 0.4K
13:01 268.53 268.53 268.46 268.46 0.8K
13:02 268.33 268.51 268.33 268.49 2.6K
13:03 268.51 268.51 268.49 268.49 0.3K
13:04 268.49 268.67 268.49 268.67 1.6K
13:05 268.99 268.99 268.99 268.99 0.3K
13:06 268.84 268.86 268.84 268.86 1.1K
13:07 268.86 268.86 268.86 268.86 0.0K
13:08 268.89 268.89 268.89 268.89 0.2K
13:09 268.89 268.89 268.89 268.89 0.3K
13:10 268.89 269.11 268.89 269.11 2.8K
13:11 269.11 269.11 269.11 269.11 0.1K
13:12 269.11 269.11 268.91 268.91 0.7K
13:13 268.91 269.01 268.91 269.01 0.3K
13:14 269.01 269.01 269.01 269.01 0.1K
13:15 269.01 269.01 269.01 269.01 0.5K
13:16 269.01 269.09 269.01 269.06 1.4K
13:17 269.06 269.07 269.06 269.07 0.3K
13:18 269.01 269.01 269.01 269.01 0.4K
13:19 268.90 269.02 268.90 269.02 0.6K
13:20 269.02 269.02 269.02 269.02 0.5K
13:21 269.02 269.02 268.99 268.99 0.2K
13:22 268.99 268.99 268.99 268.99 0.2K
13:23 269.01 269.20 269.01 269.20 2.2K
13:24 269.20 269.20 269.12 269.12 0.1K
13:25 269.12 269.12 269.12 269.12 0.1K
13:26 269.12 269.12 269.12 269.12 0.1K
13:27 269.12 269.12 269.12 269.12 0.2K
13:28 269.12 269.12 269.12 269.12 0.1K
13:29 269.12 269.12 269.12 269.12 0.3K
13:30 269.12 269.13 269.12 269.13 0.3K
13:31 269.13 269.13 269.11 269.11 1.4K
13:32 269.11 269.11 269.05 269.05 0.2K
13:33 269.05 269.06 269.05 269.06 0.2K
13:34 269.01 269.01 269.01 269.01 0.2K
13:35 269.01 269.01 269.01 269.01 0.2K
13:36 269.01 269.01 269.01 269.01 0.1K
13:37 269.01 269.01 269.01 269.01 0.3K
13:38 269.01 269.01 269.01 269.01 0.1K
13:39 269.01 269.09 269.01 269.09 0.2K
13:40 269.09 269.09 269.01 269.09 0.8K
13:41 269.02 269.02 269.02 269.02 0.1K
13:42 269.02 269.02 269.02 269.02 0.0K
13:43 269.09 269.09 268.99 268.99 0.5K
13:44 268.99 269.20 268.99 269.20 1.6K
13:45 269.20 269.20 269.20 269.20 0.1K
13:46 269.20 269.20 269.05 269.10 1.8K
13:47 269.10 269.10 268.95 268.95 1.2K
13:48 268.95 268.95 268.95 268.95 0.1K
13:49 268.95 268.95 268.71 268.71 3.0K
13:50 268.71 268.71 268.71 268.71 0.2K
13:51 268.71 268.71 268.71 268.71 0.7K
13:52 268.71 268.89 268.71 268.88 1.5K
13:53 268.88 268.96 268.88 268.93 2.8K
13:54 268.93 268.93 268.93 268.93 0.1K
13:55 268.93 268.93 268.93 268.93 0.7K
13:56 268.93 269.07 268.93 269.07 1.4K
13:57 269.07 269.07 268.97 268.97 0.3K
13:58 268.92 268.92 268.75 268.92 0.7K
13:59 268.92 268.92 268.92 268.92 0.1K
14:00 268.92 268.92 268.92 268.92 0.1K
14:01 268.92 268.92 268.92 268.92 0.5K
14:02 268.92 268.92 268.92 268.92 0.1K
14:03 268.92 268.92 268.92 268.92 0.1K
14:04 268.92 268.94 268.92 268.94 1.8K
14:05 268.83 268.83 268.83 268.83 0.8K
14:06 268.83 268.97 268.83 268.97 0.4K
14:07 268.97 268.97 268.97 268.97 0.1K
14:08 268.97 268.97 268.97 268.97 0.1K
14:09 268.97 268.97 268.97 268.97 0.2K
14:10 268.85 268.85 268.85 268.85 0.2K
14:11 268.85 268.85 268.85 268.85 0.3K
14:12 268.85 268.85 268.85 268.85 0.2K
14:13 268.85 268.85 268.85 268.85 0.3K
14:14 269.11 269.11 269.11 269.11 2.0K
14:15 269.11 269.11 269.11 269.11 0.3K
14:16 269.11 269.13 269.11 269.13 0.5K
14:17 269.13 269.13 269.13 269.13 0.0K
14:18 269.13 269.13 269.05 269.05 0.5K
14:19 269.05 269.05 269.05 269.05 0.3K
14:20 269.05 269.05 269.05 269.05 0.1K
14:21 269.05 269.05 269.05 269.05 0.1K
14:22 269.05 269.16 269.03 269.16 1.9K
14:23 269.16 269.29 269.16 269.29 1.2K
14:24 269.29 269.29 269.14 269.14 0.5K
14:25 269.14 269.14 269.14 269.14 0.2K
14:26 269.14 269.14 269.02 269.13 0.4K
14:27 269.22 269.22 269.22 269.22 0.9K
14:28 269.22 269.22 269.21 269.21 0.9K
14:29 269.21 269.21 269.21 269.21 0.3K
14:30 269.21 269.21 269.21 269.21 0.1K
14:31 269.21 269.26 269.21 269.26 1.1K
14:32 269.26 269.26 269.26 269.26 1.7K
14:33 269.26 269.26 269.26 269.26 0.2K
14:34 269.26 269.26 269.26 269.26 0.1K
14:35 269.26 269.26 269.26 269.26 0.2K
14:36 269.25 269.25 269.25 269.25 0.2K
14:37 269.25 269.25 269.25 269.25 0.2K
14:38 269.25 269.28 269.25 269.28 0.2K
14:39 269.28 269.28 269.28 269.28 0.8K
14:40 269.28 269.28 269.21 269.21 0.4K
14:41 269.21 269.22 269.21 269.22 1.7K
14:42 269.22 269.22 269.11 269.11 1.3K
14:43 269.11 269.11 269.11 269.11 0.4K
14:44 269.11 269.11 269.04 269.04 1.6K
14:45 269.04 269.09 269.04 269.09 0.6K
14:46 269.09 269.09 269.09 269.09 0.1K
14:47 269.11 269.11 269.11 269.11 0.2K
14:48 269.11 269.17 269.11 269.17 0.4K
14:49 269.17 269.17 269.17 269.17 0.2K
14:50 269.17 269.17 269.17 269.17 0.3K
14:51 269.07 269.07 268.82 268.87 4.6K
14:52 268.87 268.87 268.87 268.87 0.0K
14:53 268.87 268.87 268.86 268.86 0.3K
14:54 268.86 269.01 268.86 269.01 1.7K
14:55 269.01 269.01 269.01 269.01 0.3K
14:56 269.01 269.06 269.01 269.03 2.2K
14:57 269.03 269.08 269.03 269.08 0.4K
14:58 269.08 269.32 269.08 269.32 1.3K
14:59 269.32 269.32 269.22 269.22 0.4K
15:00 269.22 269.22 269.22 269.22 0.3K
15:01 269.22 269.22 269.17 269.17 0.6K
15:02 269.17 269.19 269.17 269.19 0.4K
15:03 269.19 269.19 269.19 269.19 0.2K
15:04 269.19 269.19 269.19 269.19 0.3K
15:05 269.19 269.19 269.19 269.19 0.2K
15:06 269.19 269.19 269.19 269.19 0.2K
15:07 269.19 269.19 269.19 269.19 0.9K
15:08 269.19 269.19 269.19 269.19 0.3K
15:09 269.19 269.19 269.19 269.19 0.1K
15:10 269.19 269.19 269.19 269.19 0.2K
15:11 269.19 269.23 269.19 269.23 0.9K
15:12 269.23 269.23 269.23 269.23 0.2K
15:13 269.23 269.24 269.23 269.24 0.5K
15:14 269.24 269.24 269.24 269.24 0.4K
15:15 269.24 269.24 269.24 269.24 0.3K
15:16 269.24 269.24 269.24 269.24 0.3K
15:17 269.24 269.29 269.24 269.29 0.9K
15:18 269.29 269.29 269.28 269.28 0.6K
15:19 269.20 269.20 269.20 269.20 0.6K
15:20 269.20 269.20 269.12 269.17 1.8K
15:21 269.17 269.17 269.04 269.04 2.0K
15:22 269.04 269.23 269.04 269.23 1.4K
15:23 269.23 269.23 269.15 269.15 0.7K
15:24 269.15 269.25 269.15 269.25 0.5K
15:25 269.25 269.25 269.25 269.25 0.3K
15:26 269.25 269.25 269.25 269.25 0.1K
15:27 269.25 269.25 269.25 269.25 1.2K
15:28 269.25 269.25 269.25 269.25 0.4K
15:29 269.25 269.25 269.18 269.18 0.5K
15:30 269.18 269.18 269.18 269.18 0.5K
15:31 269.18 269.31 269.18 269.31 1.7K
15:32 269.31 269.38 269.31 269.38 0.9K
15:33 269.37 269.37 269.37 269.37 1.8K
15:34 269.37 269.43 269.37 269.43 0.6K
15:35 269.43 269.43 269.43 269.43 1.3K
15:36 269.60 269.60 269.52 269.52 0.6K
15:37 269.52 269.52 269.52 269.52 0.1K
15:38 269.52 269.65 269.52 269.65 1.6K
15:39 269.63 269.63 269.63 269.63 1.5K
15:40 269.63 269.66 269.63 269.66 0.6K
15:41 269.66 269.66 269.57 269.57 0.5K
15:42 269.65 269.71 269.65 269.71 1.4K
15:43 269.71 269.71 269.71 269.71 0.9K
15:44 269.71 269.71 269.71 269.71 0.3K
15:45 269.71 269.71 269.69 269.69 0.9K
15:46 269.69 269.69 269.43 269.43 1.6K
15:47 269.42 269.43 269.42 269.43 0.6K
15:48 269.43 269.50 269.36 269.50 3.1K
15:49 269.50 269.50 269.41 269.41 0.7K
15:50 269.36 269.36 269.36 269.36 0.7K
15:51 269.36 269.47 269.36 269.47 3.3K
15:52 269.50 269.50 269.50 269.50 2.1K
15:53 269.50 269.50 269.50 269.50 1.3K
15:54 269.50 269.54 269.50 269.54 3.3K
15:55 269.54 269.54 269.20 269.20 4.6K
15:56 269.20 269.20 269.00 269.02 8.4K
15:57 269.02 269.39 269.02 269.37 11.5K
15:58 269.23 269.23 269.13 269.13 14.8K
15:59 269.08 269.10 269.03 269.10 13.8K
16:00 269.11 269.17 268.95 269.17 138.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible