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
09:31 270.80 270.98 268.36 270.98 89.9K
09:32 270.73 270.81 270.73 270.81 2.4K
09:33 271.48 271.48 271.05 271.05 10.2K
09:34 271.05 271.18 271.05 271.18 0.9K
09:35 272.52 272.52 272.52 272.52 0.4K
09:36 271.03 271.15 271.02 271.15 1.6K
09:37 271.02 271.02 271.02 271.02 0.2K
09:38 271.02 271.02 270.52 270.52 0.4K
09:39 270.73 270.73 270.73 270.73 0.8K
09:40 270.73 270.73 270.73 270.73 0.3K
09:41 270.73 270.73 270.73 270.73 0.4K
09:42 270.73 270.73 270.73 270.73 0.1K
09:43 270.73 271.08 270.73 271.02 1.0K
09:44 271.02 271.02 271.02 271.02 0.0K
09:45 271.02 271.02 271.02 271.02 0.0K
09:46 271.02 271.02 271.02 271.02 0.3K
09:47 271.02 271.02 271.02 271.02 0.1K
09:48 271.02 271.02 271.02 271.02 0.1K
09:49 271.02 271.02 271.02 271.02 0.2K
09:50 271.02 271.45 271.02 271.45 0.2K
09:51 271.47 271.47 270.51 270.51 1.0K
09:52 271.46 272.53 271.46 272.53 0.8K
09:53 270.92 270.92 270.92 270.92 0.4K
09:54 270.92 270.92 270.35 270.35 1.3K
09:55 270.35 270.35 270.35 270.35 0.4K
09:56 270.35 270.35 270.17 270.17 0.7K
09:57 270.17 270.17 269.89 269.89 0.9K
09:58 269.89 269.89 269.89 269.89 0.2K
09:59 269.87 269.89 269.49 269.49 1.2K
10:00 269.49 270.61 269.49 270.61 1.9K
10:01 270.40 270.40 270.40 270.40 0.6K
10:02 270.40 270.40 270.25 270.36 1.4K
10:03 270.36 270.36 270.01 270.01 0.4K
10:04 270.01 270.33 270.01 270.33 0.3K
10:05 270.27 270.75 270.04 270.25 2.8K
10:06 270.25 270.68 270.25 270.68 1.6K
10:07 270.68 270.68 270.38 270.38 0.5K
10:08 270.21 270.21 269.91 269.91 1.2K
10:09 269.91 269.91 269.91 269.91 0.6K
10:10 269.91 269.91 269.91 269.91 0.0K
10:11 269.91 270.62 269.91 270.62 0.7K
10:12 270.62 270.62 270.36 270.36 0.4K
10:13 270.83 270.83 270.66 270.66 1.9K
10:14 270.66 270.66 270.66 270.66 0.2K
10:15 270.66 270.66 270.66 270.66 0.0K
10:16 270.66 270.99 270.66 270.99 0.3K
10:17 270.99 270.99 270.92 270.92 1.0K
10:18 270.92 271.11 270.92 271.11 0.3K
10:19 271.11 271.39 271.11 271.39 1.3K
10:20 271.14 271.15 271.14 271.15 3.2K
10:21 270.86 271.15 270.86 271.15 1.4K
10:22 271.15 271.15 271.15 271.15 0.4K
10:23 271.15 271.27 271.15 271.27 0.5K
10:24 271.27 271.39 271.21 271.21 0.8K
10:25 271.21 271.21 270.43 270.43 3.7K
10:26 270.43 270.49 270.43 270.49 0.7K
10:27 270.49 270.49 270.49 270.49 0.2K
10:28 270.49 270.50 270.29 270.29 0.8K
10:29 270.29 270.29 270.29 270.29 0.2K
10:30 270.55 270.59 270.55 270.59 1.5K
10:31 270.65 270.65 270.53 270.53 1.2K
10:32 270.53 270.53 270.53 270.53 0.2K
10:33 270.53 270.84 270.53 270.84 1.3K
10:34 270.84 270.84 270.84 270.84 0.1K
10:35 271.47 271.47 270.81 270.81 6.9K
10:36 270.81 270.81 270.81 270.81 0.5K
10:37 270.81 270.93 270.81 270.93 0.7K
10:38 270.93 270.93 270.93 270.93 0.1K
10:39 270.93 270.93 270.93 270.93 0.2K
10:40 270.93 271.07 270.92 271.07 0.8K
10:41 271.07 271.07 271.07 271.07 0.2K
10:42 271.07 271.07 271.07 271.07 0.2K
10:43 271.07 271.07 271.07 271.07 0.2K
10:44 271.07 271.18 271.07 271.18 0.3K
10:45 271.18 271.18 271.18 271.18 0.2K
10:46 271.24 271.34 271.24 271.29 0.9K
10:47 271.29 271.40 271.29 271.40 2.1K
10:48 271.40 271.40 271.40 271.40 0.2K
10:49 271.55 271.55 271.55 271.55 1.2K
10:50 271.55 271.55 271.54 271.54 0.2K
10:51 271.54 271.54 271.54 271.54 0.4K
10:52 271.54 271.54 271.54 271.54 0.1K
10:53 271.54 271.54 271.54 271.54 0.2K
10:54 271.54 271.68 271.54 271.68 0.2K
10:55 271.72 271.72 271.72 271.72 1.6K
10:56 271.94 271.94 271.50 271.50 2.4K
10:57 271.50 271.50 271.44 271.44 1.6K
10:58 271.44 271.44 271.44 271.44 0.2K
10:59 271.35 271.35 271.35 271.35 0.3K
11:00 271.35 271.49 271.22 271.22 1.5K
11:01 271.29 271.39 271.29 271.39 2.8K
11:02 271.39 271.39 271.39 271.39 0.3K
11:03 271.39 271.39 271.39 271.39 0.2K
11:04 271.39 271.39 271.34 271.34 0.3K
11:05 271.34 271.34 271.34 271.34 0.2K
11:06 271.07 271.07 271.07 271.07 0.5K
11:07 271.07 271.58 271.07 271.58 0.6K
11:08 271.48 271.48 271.48 271.48 0.5K
11:09 271.48 271.58 271.48 271.58 1.2K
11:10 271.58 271.58 271.58 271.58 0.1K
11:11 271.58 271.58 271.51 271.51 1.8K
11:12 271.51 271.51 271.51 271.51 0.2K
11:13 271.51 271.51 271.51 271.51 0.4K
11:14 271.51 271.51 271.51 271.51 0.3K
11:15 271.51 271.51 271.51 271.51 0.4K
11:16 271.60 271.70 271.60 271.70 1.6K
11:17 271.70 271.70 271.49 271.49 0.6K
11:18 271.59 271.59 271.59 271.59 0.2K
11:19 271.59 271.59 271.59 271.59 0.4K
11:20 271.59 271.59 271.53 271.53 0.5K
11:21 271.53 271.53 271.53 271.53 0.2K
11:22 271.53 271.60 271.53 271.60 2.9K
11:23 271.60 271.60 271.44 271.44 0.5K
11:24 271.44 271.44 271.34 271.34 0.7K
11:25 271.34 271.53 271.34 271.53 0.6K
11:26 271.53 271.53 271.40 271.40 0.7K
11:27 271.40 271.53 271.40 271.53 0.3K
11:28 271.53 271.64 271.53 271.64 4.9K
11:29 271.64 271.64 271.47 271.55 1.9K
11:30 271.55 271.55 271.41 271.55 1.1K
11:31 271.55 271.62 271.55 271.62 0.7K
11:32 271.64 271.64 271.64 271.64 0.5K
11:33 271.64 271.64 271.64 271.64 1.6K
11:34 271.64 271.65 271.60 271.60 5.0K
11:35 271.60 271.60 271.20 271.20 2.4K
11:36 271.20 271.20 271.20 271.20 0.2K
11:37 271.20 271.20 271.20 271.20 0.2K
11:38 271.20 271.37 271.20 271.37 1.0K
11:39 271.37 271.37 271.37 271.37 0.2K
11:40 271.38 271.55 271.38 271.55 1.8K
11:41 271.55 271.59 271.55 271.59 0.6K
11:42 271.76 271.76 271.76 271.76 0.4K
11:43 271.70 272.00 271.70 272.00 1.5K
11:44 272.04 272.19 271.81 271.81 4.6K
11:45 271.81 271.81 271.51 271.54 1.2K
11:46 271.54 271.72 271.54 271.72 0.4K
11:47 271.72 271.72 271.72 271.72 0.3K
11:48 271.72 271.72 271.72 271.72 0.3K
11:49 271.72 271.73 271.72 271.73 0.5K
11:50 271.73 271.73 271.73 271.73 0.5K
11:51 271.73 271.83 271.73 271.83 1.2K
11:52 271.83 271.84 271.83 271.84 0.7K
11:53 271.84 271.84 271.84 271.84 0.4K
11:54 271.84 271.84 271.84 271.84 0.2K
11:55 271.84 271.84 271.84 271.84 0.1K
11:56 271.84 271.84 271.84 271.84 0.4K
11:57 271.84 271.84 271.84 271.84 0.4K
11:58 271.84 271.84 271.84 271.84 0.2K
11:59 272.00 272.00 271.87 271.87 0.9K
12:00 271.87 272.00 271.87 272.00 0.8K
12:01 272.00 272.00 272.00 272.00 0.4K
12:02 271.97 272.01 271.97 271.97 1.1K
12:03 271.89 272.00 271.89 271.97 2.3K
12:04 271.97 272.00 271.93 272.00 1.8K
12:05 272.00 272.00 271.54 271.54 3.6K
12:06 271.54 271.59 271.54 271.59 0.3K
12:07 271.59 271.59 271.59 271.59 0.3K
12:08 271.59 271.59 271.59 271.59 0.5K
12:09 271.59 271.78 271.43 271.78 1.0K
12:10 271.78 271.78 271.74 271.74 0.7K
12:11 271.74 271.74 271.74 271.74 0.3K
12:12 271.74 271.74 271.74 271.74 0.1K
12:13 271.74 271.77 271.74 271.77 2.2K
12:14 271.77 271.96 271.72 271.96 1.5K
12:15 271.96 271.96 271.85 271.85 0.3K
12:16 271.96 271.96 271.67 271.67 4.1K
12:17 271.81 271.81 271.77 271.77 0.9K
12:18 271.81 271.84 271.81 271.84 0.9K
12:19 271.84 271.84 271.84 271.84 0.3K
12:20 271.84 271.84 271.84 271.84 0.4K
12:21 271.84 271.84 271.84 271.84 0.9K
12:22 271.84 272.00 271.84 271.95 1.7K
12:23 271.95 271.95 271.90 271.90 0.3K
12:24 271.90 271.90 271.76 271.76 2.1K
12:25 271.76 271.76 271.76 271.76 0.2K
12:26 271.76 271.76 271.69 271.69 1.1K
12:27 271.69 271.69 271.57 271.57 0.2K
12:28 271.57 271.57 271.53 271.53 0.4K
12:29 271.53 271.53 271.48 271.48 0.4K
12:30 271.48 271.48 271.48 271.48 0.1K
12:31 271.48 271.48 271.48 271.48 0.2K
12:32 271.69 271.69 271.69 271.69 0.3K
12:33 271.69 271.69 271.69 271.69 0.2K
12:34 271.69 271.71 271.69 271.71 0.1K
12:35 271.71 271.71 271.71 271.71 0.2K
12:36 271.71 271.71 271.71 271.71 0.3K
12:37 271.71 271.71 271.47 271.47 0.7K
12:38 271.47 271.47 271.47 271.47 0.4K
12:39 271.47 271.84 271.47 271.84 2.3K
12:40 271.80 271.84 271.80 271.84 0.4K
12:41 271.84 271.84 271.84 271.84 0.3K
12:42 271.84 271.84 271.83 271.83 0.5K
12:43 271.83 271.83 271.82 271.82 0.5K
12:44 271.82 271.82 271.82 271.82 0.0K
12:45 271.82 271.82 271.73 271.73 1.6K
12:46 271.50 271.50 271.50 271.50 0.2K
12:47 271.50 271.50 271.50 271.50 0.3K
12:48 271.50 271.50 271.50 271.50 0.1K
12:49 271.50 271.50 271.50 271.50 0.1K
12:50 271.50 271.50 271.50 271.50 0.3K
12:51 271.50 271.50 271.50 271.50 0.0K
12:52 271.50 271.50 271.50 271.50 0.2K
12:53 271.50 271.50 271.42 271.42 0.9K
12:54 271.42 271.42 271.42 271.42 0.3K
12:55 271.29 271.29 271.25 271.25 2.8K
12:56 271.25 271.25 271.15 271.15 0.6K
12:57 271.23 271.23 271.23 271.23 0.3K
12:58 271.23 271.23 271.23 271.23 0.0K
12:59 271.23 271.23 271.23 271.23 0.1K
13:00 271.23 271.24 271.23 271.24 0.8K
13:01 271.24 271.30 271.24 271.30 0.4K
13:02 271.30 271.30 271.30 271.30 0.3K
13:03 271.30 271.30 271.30 271.30 0.2K
13:04 271.51 271.51 271.51 271.51 0.3K
13:05 271.51 271.51 271.51 271.51 0.6K
13:06 271.51 271.51 271.51 271.51 0.3K
13:07 271.51 271.51 271.31 271.31 0.7K
13:08 271.10 271.17 271.02 271.17 1.3K
13:09 271.17 271.17 271.17 271.17 0.4K
13:10 271.17 271.17 271.17 271.17 0.3K
13:11 271.17 271.17 271.17 271.17 0.0K
13:12 271.17 271.18 271.17 271.18 0.7K
13:13 271.18 271.18 271.18 271.18 0.3K
13:14 271.18 271.18 271.18 271.18 0.4K
13:15 271.18 271.18 271.01 271.01 0.3K
13:16 271.01 271.24 271.01 271.01 2.5K
13:17 271.12 271.12 270.99 270.99 1.2K
13:18 270.89 270.89 270.79 270.79 0.3K
13:19 270.79 270.79 270.79 270.79 0.3K
13:20 270.79 270.96 270.79 270.96 0.7K
13:21 270.96 271.02 270.96 271.02 1.2K
13:22 271.32 271.32 271.32 271.32 2.5K
13:23 271.32 271.32 271.32 271.32 0.2K
13:24 271.32 271.35 271.32 271.34 1.6K
13:25 271.34 271.34 271.34 271.34 0.7K
13:26 271.47 271.47 271.24 271.24 0.9K
13:27 271.24 271.24 271.24 271.24 0.0K
13:28 271.24 271.24 271.24 271.24 0.0K
13:29 271.24 271.25 271.24 271.25 0.6K
13:30 271.25 271.34 271.22 271.34 0.8K
13:31 271.34 271.34 271.33 271.33 0.3K
13:32 271.33 271.33 271.24 271.24 0.3K
13:33 271.24 271.24 271.24 271.24 0.4K
13:34 271.33 271.33 271.26 271.26 2.6K
13:35 271.26 271.26 271.08 271.08 0.8K
13:36 271.08 271.36 271.08 271.36 0.5K
13:37 271.26 271.26 271.24 271.26 1.1K
13:38 271.26 271.26 271.26 271.26 0.9K
13:39 271.26 271.26 271.26 271.26 0.6K
13:40 271.28 271.28 271.28 271.28 1.4K
13:41 271.28 271.42 271.28 271.31 3.3K
13:42 271.31 271.31 271.31 271.31 0.2K
13:43 271.31 271.31 271.31 271.31 0.4K
13:44 271.31 271.31 271.17 271.30 4.4K
13:45 271.31 271.31 271.22 271.22 2.9K
13:46 271.13 271.30 271.09 271.30 2.8K
13:47 271.30 271.30 271.23 271.26 1.4K
13:48 271.26 271.26 271.10 271.14 1.0K
13:49 271.14 271.14 270.93 271.08 2.0K
13:50 271.08 271.08 271.03 271.05 1.4K
13:51 271.05 271.05 271.05 271.05 0.9K
13:52 271.05 271.05 271.05 271.05 0.5K
13:53 271.05 271.05 271.05 271.05 1.2K
13:54 270.79 270.79 270.59 270.59 1.0K
13:55 270.52 270.78 270.52 270.77 1.9K
13:56 270.77 270.77 270.77 270.77 0.7K
13:57 270.77 270.77 270.77 270.77 0.1K
13:58 270.77 270.77 270.77 270.77 0.2K
13:59 270.77 270.77 270.60 270.60 0.7K
14:00 270.60 270.60 270.60 270.60 0.1K
14:01 270.62 270.62 270.62 270.62 1.4K
14:02 270.62 270.62 270.59 270.59 0.7K
14:03 270.59 270.67 270.59 270.67 0.4K
14:04 270.67 270.75 270.67 270.75 1.4K
14:05 270.75 270.94 270.75 270.94 1.0K
14:06 270.94 270.94 270.83 270.83 0.8K
14:07 270.87 270.87 270.87 270.87 0.8K
14:08 270.87 270.87 270.87 270.87 0.1K
14:09 270.87 270.87 270.67 270.67 1.0K
14:10 270.67 270.67 270.67 270.67 0.2K
14:11 270.67 270.67 270.67 270.67 0.2K
14:12 270.67 270.67 270.67 270.67 0.1K
14:13 270.67 270.67 270.67 270.67 0.0K
14:14 270.67 270.67 270.67 270.67 0.2K
14:15 270.67 270.67 270.67 270.67 0.1K
14:16 270.67 270.67 270.67 270.67 0.0K
14:17 270.67 270.67 270.40 270.40 1.0K
14:18 270.58 270.58 270.58 270.58 0.5K
14:19 270.58 270.58 270.34 270.34 1.0K
14:20 270.34 270.34 270.34 270.34 1.5K
14:21 270.34 270.34 270.34 270.34 1.0K
14:22 270.34 270.34 270.34 270.34 0.1K
14:23 270.34 270.34 270.34 270.34 0.3K
14:24 270.37 270.50 270.37 270.50 1.8K
14:25 270.50 270.50 270.50 270.50 0.5K
14:26 270.50 270.50 270.50 270.50 0.3K
14:27 270.50 270.59 270.50 270.59 1.2K
14:28 270.59 270.70 270.59 270.59 0.4K
14:29 270.59 270.59 270.59 270.59 0.4K
14:30 270.59 270.59 270.59 270.59 0.1K
14:31 270.59 270.59 270.39 270.39 1.8K
14:32 270.39 270.39 270.35 270.36 0.8K
14:33 270.36 270.36 270.36 270.36 0.1K
14:34 270.36 270.49 270.36 270.43 1.3K
14:35 270.43 270.43 270.30 270.30 1.6K
14:36 270.30 270.30 270.30 270.30 1.8K
14:37 270.52 270.52 270.52 270.52 0.2K
14:38 270.50 270.50 270.49 270.49 1.6K
14:39 270.42 270.63 270.42 270.63 1.3K
14:40 270.63 270.63 270.63 270.63 0.4K
14:41 270.63 270.63 270.63 270.63 0.4K
14:42 270.41 270.41 270.33 270.33 1.4K
14:43 270.33 270.33 270.33 270.33 0.1K
14:44 270.33 270.33 270.33 270.33 0.3K
14:45 270.27 270.27 270.27 270.27 0.2K
14:46 270.27 270.27 270.27 270.27 0.1K
14:47 270.27 270.27 270.27 270.27 0.1K
14:48 270.27 270.27 270.27 270.27 0.3K
14:49 270.27 270.27 270.27 270.27 0.7K
14:50 270.27 270.36 270.27 270.36 0.9K
14:51 270.36 270.36 270.12 270.12 0.9K
14:52 270.12 270.12 270.12 270.12 0.1K
14:53 270.12 270.12 270.12 270.12 0.3K
14:54 270.12 270.19 270.12 270.19 0.4K
14:55 270.19 270.24 270.19 270.24 0.2K
14:56 270.24 270.26 270.24 270.26 0.6K
14:57 270.26 270.26 270.01 270.02 1.4K
14:58 270.02 270.03 270.02 270.03 1.3K
14:59 270.03 270.29 270.03 270.29 4.7K
15:00 270.29 270.58 270.29 270.58 1.9K
15:01 270.58 270.58 270.32 270.32 2.0K
15:02 270.11 270.36 270.11 270.36 1.3K
15:03 270.36 270.36 270.36 270.36 0.2K
15:04 270.36 270.36 270.36 270.36 0.4K
15:05 270.36 270.36 270.36 270.36 0.3K
15:06 270.41 270.41 270.41 270.41 1.4K
15:07 270.40 270.40 270.40 270.40 0.5K
15:08 270.40 270.47 270.40 270.47 1.1K
15:09 270.47 270.51 270.40 270.51 1.7K
15:10 270.51 270.57 270.51 270.57 0.6K
15:11 270.57 270.57 270.52 270.52 1.1K
15:12 270.52 270.52 270.52 270.52 0.1K
15:13 270.52 270.71 270.52 270.71 1.0K
15:14 270.71 270.71 270.71 270.71 0.3K
15:15 270.71 270.73 270.71 270.73 0.7K
15:16 270.73 270.88 270.73 270.87 3.8K
15:17 270.81 270.88 270.81 270.88 0.8K
15:18 270.88 270.88 270.56 270.56 2.1K
15:19 270.56 270.56 270.56 270.56 1.4K
15:20 270.56 270.56 270.56 270.56 0.6K
15:21 270.56 270.56 270.56 270.56 0.4K
15:22 270.56 270.56 270.56 270.56 0.4K
15:23 270.56 270.72 270.56 270.70 1.6K
15:24 270.70 270.70 270.62 270.62 0.6K
15:25 270.70 270.70 270.70 270.70 0.5K
15:26 270.70 270.70 270.52 270.52 2.8K
15:27 270.52 270.52 270.42 270.42 2.6K
15:28 270.51 270.51 270.45 270.45 2.0K
15:29 270.45 270.45 270.45 270.45 0.5K
15:30 270.19 270.30 270.19 270.30 1.2K
15:31 270.30 270.30 270.30 270.30 0.2K
15:32 270.30 270.48 270.30 270.48 2.2K
15:33 270.69 270.69 270.65 270.65 2.0K
15:34 270.65 270.65 270.65 270.65 0.5K
15:35 270.65 270.73 270.65 270.73 1.1K
15:36 270.73 270.73 270.70 270.70 2.6K
15:37 270.70 270.72 270.61 270.61 1.8K
15:38 270.58 270.58 270.58 270.58 1.5K
15:39 270.58 270.58 270.58 270.58 0.2K
15:40 270.58 270.68 270.58 270.68 1.5K
15:41 270.68 270.75 270.68 270.75 3.1K
15:42 270.75 270.84 270.75 270.77 2.4K
15:43 270.77 270.86 270.76 270.76 2.4K
15:44 270.76 270.76 270.75 270.75 0.7K
15:45 270.73 270.78 270.73 270.78 2.0K
15:46 270.78 270.87 270.72 270.72 2.7K
15:47 270.83 270.90 270.83 270.90 3.1K
15:48 270.90 270.92 270.83 270.92 1.6K
15:49 270.92 270.92 270.87 270.87 5.2K
15:50 270.87 270.95 270.87 270.95 1.7K
15:51 270.95 270.95 270.77 270.87 8.2K
15:52 270.87 270.87 270.87 270.87 0.4K
15:53 270.95 270.95 270.82 270.82 1.7K
15:54 270.73 270.82 270.73 270.82 2.1K
15:55 270.93 270.93 270.85 270.86 2.7K
15:56 270.82 270.82 270.59 270.59 8.8K
15:57 270.59 270.65 270.53 270.53 8.0K
15:58 270.53 270.53 270.47 270.52 5.7K
15:59 270.51 270.51 270.32 270.32 6.7K
16:00 270.21 270.40 269.95 270.10 175.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible