Vulcan Materials Company (VMC)

VMC
🏛️ États-Unis →
304.70
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 270.32 273.99 269.55 269.55 13.4K
09:32 269.55 269.55 269.55 269.55 0.5K
09:33 270.08 270.08 270.08 270.08 0.2K
09:34 270.08 270.08 270.08 270.08 0.3K
09:35 270.67 270.67 270.67 270.67 0.3K
09:36 270.67 270.67 270.67 270.67 0.4K
09:37 270.67 270.67 270.67 270.67 0.2K
09:38 270.67 270.67 269.54 269.54 0.2K
09:39 269.54 269.54 269.54 269.54 0.1K
09:40 269.54 269.54 269.54 269.54 0.1K
09:41 269.54 269.54 269.08 269.08 0.5K
09:42 269.08 269.08 269.08 269.08 0.2K
09:43 269.08 269.08 269.08 269.08 0.5K
09:44 269.46 269.46 269.12 269.12 1.4K
09:45 269.12 269.12 269.12 269.12 0.2K
09:46 269.12 269.52 269.12 269.52 0.9K
09:47 269.30 269.30 269.24 269.24 0.4K
09:48 269.24 269.62 269.24 269.62 1.9K
09:49 269.62 269.62 269.62 269.62 0.1K
09:50 269.66 269.66 269.40 269.40 2.5K
09:51 269.59 269.59 269.38 269.38 5.7K
09:52 269.38 269.38 269.01 269.05 14.5K
09:53 269.02 269.02 268.77 268.77 1.4K
09:54 268.41 268.41 268.41 268.41 1.0K
09:55 268.41 268.41 268.41 268.41 0.6K
09:56 267.99 267.99 267.56 267.56 1.4K
09:57 267.56 268.46 267.56 268.46 0.8K
09:58 268.46 268.46 268.46 268.46 0.2K
09:59 268.46 268.46 268.05 268.05 1.1K
10:00 268.05 268.05 267.67 267.79 3.9K
10:01 267.79 267.79 267.79 267.79 1.1K
10:02 268.41 268.66 268.26 268.33 1.9K
10:03 268.33 268.33 268.25 268.25 0.7K
10:04 268.25 268.30 268.25 268.30 0.3K
10:05 268.34 268.34 268.30 268.34 1.0K
10:06 268.34 268.60 268.34 268.60 1.2K
10:07 268.60 268.60 268.60 268.60 0.1K
10:08 268.48 268.86 268.48 268.84 4.9K
10:09 268.84 268.84 268.75 268.75 1.5K
10:10 268.75 269.00 268.75 269.00 1.8K
10:11 269.00 269.00 269.00 269.00 1.1K
10:12 269.00 269.00 267.87 267.87 2.0K
10:13 267.87 267.88 267.87 267.88 0.2K
10:14 267.88 267.98 267.87 267.98 0.5K
10:15 267.98 267.98 267.98 267.98 0.1K
10:16 267.98 267.98 267.84 267.84 0.4K
10:17 267.84 267.99 267.84 267.99 0.9K
10:18 267.99 267.99 267.68 267.73 0.7K
10:19 267.73 267.73 267.58 267.58 1.0K
10:20 267.58 267.58 267.37 267.42 1.3K
10:21 267.36 267.36 267.27 267.27 1.3K
10:22 267.38 267.75 267.38 267.75 3.3K
10:23 267.75 268.27 267.75 268.27 1.8K
10:24 268.27 268.27 268.21 268.21 0.8K
10:25 268.21 268.81 268.21 268.81 3.5K
10:26 268.81 268.81 268.81 268.81 0.2K
10:27 268.81 269.01 268.81 269.01 2.2K
10:28 269.01 269.01 269.01 269.01 0.8K
10:29 269.01 269.57 269.01 269.57 0.5K
10:30 270.08 270.08 270.07 270.07 2.8K
10:31 269.95 270.06 269.94 270.06 2.3K
10:32 269.97 269.97 269.96 269.96 1.1K
10:33 270.25 270.25 269.93 269.93 0.9K
10:34 269.72 270.02 269.72 270.02 1.1K
10:35 270.02 270.36 270.02 270.36 1.0K
10:36 270.36 270.36 270.15 270.15 2.8K
10:37 270.15 270.15 270.00 270.00 0.7K
10:38 270.09 270.09 270.09 270.09 0.7K
10:39 270.09 270.09 269.95 269.96 0.8K
10:40 269.96 270.25 269.96 270.24 1.3K
10:41 270.24 270.24 270.05 270.05 2.3K
10:42 270.33 270.88 270.33 270.88 3.2K
10:43 270.76 270.76 270.76 270.76 2.2K
10:44 270.76 271.59 270.76 271.59 1.1K
10:45 271.59 271.59 270.98 270.98 0.6K
10:46 270.98 270.98 270.97 270.97 1.0K
10:47 270.98 271.41 270.98 271.15 6.0K
10:48 271.41 271.41 271.13 271.40 3.8K
10:49 271.40 271.55 271.21 271.21 5.7K
10:50 271.43 271.82 271.43 271.74 4.6K
10:51 271.95 271.95 271.67 271.67 3.6K
10:52 271.90 271.90 271.31 271.31 2.4K
10:53 271.31 271.31 271.31 271.31 0.5K
10:54 271.62 271.62 271.43 271.43 1.4K
10:55 271.43 271.43 271.19 271.19 1.0K
10:56 271.19 271.20 271.19 271.20 0.7K
10:57 271.20 271.22 271.20 271.22 0.4K
10:58 271.22 271.24 271.22 271.23 0.7K
10:59 271.52 271.52 271.24 271.24 0.4K
11:00 271.24 271.26 271.20 271.26 0.7K
11:01 270.92 271.13 270.92 271.13 3.5K
11:02 271.13 271.99 271.00 271.61 4.3K
11:03 271.61 271.62 271.61 271.62 1.8K
11:04 271.58 271.58 271.58 271.58 1.4K
11:05 271.28 271.28 271.28 271.28 1.1K
11:06 271.28 271.30 270.84 270.84 0.4K
11:07 270.84 270.84 270.84 270.84 1.4K
11:08 271.11 271.11 271.11 271.11 2.0K
11:09 271.12 271.12 271.12 271.12 1.1K
11:10 271.17 271.17 271.17 271.17 0.8K
11:11 271.17 271.60 271.17 271.60 2.6K
11:12 271.85 271.85 271.85 271.85 1.2K
11:13 271.85 271.85 271.85 271.85 0.2K
11:14 271.85 271.85 271.83 271.83 2.2K
11:15 271.83 271.83 271.78 271.78 0.3K
11:16 271.78 271.78 271.78 271.78 0.3K
11:17 271.78 271.78 271.78 271.78 0.3K
11:18 271.78 271.78 271.78 271.78 0.5K
11:19 271.78 271.78 271.48 271.49 0.6K
11:20 271.49 271.50 271.49 271.49 0.7K
11:21 271.49 271.49 271.37 271.37 1.5K
11:22 271.37 271.55 271.37 271.55 2.9K
11:23 271.55 271.55 271.18 271.18 2.2K
11:24 271.18 271.18 271.00 271.00 0.3K
11:25 271.28 271.28 271.02 271.02 0.3K
11:26 271.02 271.04 271.02 271.04 1.0K
11:27 271.04 271.04 271.04 271.04 0.7K
11:28 271.04 271.04 270.71 270.93 0.8K
11:29 270.57 270.83 270.57 270.83 1.2K
11:30 270.83 270.89 270.76 270.89 0.8K
11:31 270.76 270.76 270.76 270.76 3.1K
11:32 270.76 270.76 270.76 270.76 0.6K
11:33 271.22 271.35 271.22 271.35 5.1K
11:34 271.35 271.35 271.35 271.35 1.3K
11:35 271.45 271.45 271.45 271.45 1.0K
11:36 271.36 271.54 271.36 271.43 2.0K
11:37 271.43 271.43 271.43 271.43 0.0K
11:38 271.43 271.43 271.40 271.40 0.4K
11:39 271.40 271.55 271.40 271.55 0.3K
11:40 271.55 271.55 271.55 271.55 0.0K
11:41 271.55 271.68 271.45 271.68 0.7K
11:42 271.40 271.40 271.29 271.29 1.4K
11:43 271.16 271.16 271.16 271.16 0.7K
11:44 271.16 271.16 270.90 271.09 2.6K
11:45 271.09 271.17 271.09 271.17 2.1K
11:46 271.17 271.17 271.17 271.17 0.1K
11:47 271.17 271.25 271.17 271.25 0.3K
11:48 271.25 271.25 271.25 271.25 0.1K
11:49 271.25 271.25 271.25 271.25 0.0K
11:50 271.24 271.25 271.24 271.25 0.8K
11:51 271.17 271.17 271.17 271.17 0.9K
11:52 271.17 271.18 271.17 271.18 0.4K
11:53 271.18 271.18 271.18 271.18 0.6K
11:54 271.18 271.18 271.18 271.18 0.1K
11:55 271.18 271.36 271.18 271.36 0.4K
11:56 271.36 271.36 271.36 271.36 1.0K
11:57 271.36 271.36 270.90 270.90 0.8K
11:58 270.90 270.90 270.90 270.90 0.3K
11:59 270.90 270.90 270.90 270.90 0.1K
12:00 270.90 270.90 270.68 270.85 2.1K
12:01 270.85 270.85 270.85 270.85 0.3K
12:02 270.82 270.82 270.82 270.82 2.0K
12:03 270.82 270.82 270.82 270.82 0.4K
12:04 270.82 270.82 270.56 270.56 0.4K
12:05 270.40 270.40 270.20 270.21 1.2K
12:06 270.38 270.38 270.37 270.37 0.7K
12:07 270.38 270.38 270.38 270.38 1.5K
12:08 270.38 270.38 270.38 270.38 0.4K
12:09 270.05 270.05 270.05 270.05 0.2K
12:10 270.05 270.05 270.05 270.05 0.2K
12:11 270.05 270.64 270.05 270.45 1.3K
12:12 270.45 270.45 270.45 270.45 0.5K
12:13 270.45 270.45 270.27 270.27 0.6K
12:14 270.27 270.27 270.27 270.27 0.1K
12:15 270.27 270.27 270.17 270.17 0.2K
12:16 270.17 270.17 270.15 270.15 0.2K
12:17 270.15 270.15 270.15 270.15 0.1K
12:18 269.89 269.89 269.89 269.89 0.6K
12:19 270.16 270.25 270.16 270.25 0.9K
12:20 270.25 270.25 270.25 270.25 0.2K
12:21 270.31 270.35 270.31 270.35 2.0K
12:22 270.68 270.82 270.68 270.82 2.0K
12:23 270.82 270.82 270.82 270.82 0.3K
12:24 270.89 270.89 270.89 270.89 0.3K
12:25 270.89 270.95 270.89 270.95 0.5K
12:26 271.05 271.05 271.05 271.05 1.0K
12:27 271.05 271.05 271.05 271.05 0.3K
12:28 271.05 271.05 271.04 271.04 0.1K
12:29 271.04 271.04 271.03 271.03 0.7K
12:30 271.03 271.03 270.90 270.96 1.1K
12:31 270.96 270.96 270.96 270.96 0.3K
12:32 270.96 270.96 270.96 270.96 0.2K
12:33 270.96 270.96 270.96 270.96 0.5K
12:34 270.96 270.96 270.96 270.96 0.2K
12:35 270.96 270.96 270.47 270.47 0.5K
12:36 270.47 270.74 270.47 270.74 0.2K
12:37 270.74 270.74 270.74 270.74 0.0K
12:38 270.74 270.74 270.74 270.74 0.1K
12:39 270.74 270.74 270.74 270.74 0.2K
12:40 270.74 270.74 270.74 270.74 0.0K
12:41 270.74 270.74 270.74 270.74 0.2K
12:42 270.74 270.74 270.74 270.74 0.4K
12:43 270.74 270.74 270.10 270.10 0.3K
12:44 270.10 270.26 270.10 270.26 0.6K
12:45 270.26 270.26 270.26 270.26 0.1K
12:46 270.26 270.26 270.26 270.26 0.1K
12:47 270.26 270.26 270.25 270.25 0.3K
12:48 270.25 270.25 270.25 270.25 0.0K
12:49 270.25 270.25 270.25 270.25 0.1K
12:50 270.25 270.25 270.04 270.04 0.6K
12:51 270.04 270.34 270.04 270.34 1.2K
12:52 270.34 270.54 270.34 270.53 1.2K
12:53 270.53 270.53 270.53 270.53 0.1K
12:54 270.53 270.53 270.53 270.53 0.1K
12:55 270.62 270.62 270.62 270.62 0.2K
12:56 270.62 270.62 270.28 270.28 2.5K
12:57 270.28 270.62 270.28 270.62 1.8K
12:58 270.62 270.62 270.62 270.62 0.6K
12:59 270.62 270.62 270.07 270.07 0.7K
13:00 270.07 270.07 270.07 270.07 0.1K
13:01 270.27 270.27 270.27 270.27 1.0K
13:02 270.27 270.27 270.27 270.27 0.1K
13:03 270.27 270.27 269.94 269.94 0.4K
13:04 269.94 270.16 269.94 270.16 0.4K
13:05 270.16 270.16 270.16 270.16 0.4K
13:06 270.32 270.50 270.32 270.50 3.4K
13:07 270.50 270.70 270.50 270.70 0.3K
13:08 270.70 270.70 270.70 270.70 0.5K
13:09 270.70 270.70 270.70 270.70 0.2K
13:10 270.70 270.70 270.46 270.46 0.5K
13:11 270.46 270.46 270.29 270.29 0.2K
13:12 270.29 270.29 270.29 270.29 0.1K
13:13 270.25 270.25 270.25 270.25 0.6K
13:14 270.25 270.25 270.25 270.25 0.2K
13:15 270.62 270.80 270.62 270.80 0.5K
13:16 270.80 270.80 270.50 270.50 0.2K
13:17 270.50 270.50 270.50 270.50 0.2K
13:18 270.50 270.50 270.50 270.50 0.2K
13:19 270.50 270.50 270.50 270.50 0.1K
13:20 270.50 270.50 270.50 270.50 0.2K
13:21 270.50 270.50 270.44 270.44 0.4K
13:22 270.48 270.48 270.48 270.48 0.7K
13:23 270.48 270.48 270.37 270.37 0.2K
13:24 270.36 270.36 270.27 270.27 0.9K
13:25 270.27 270.46 270.27 270.46 0.2K
13:26 270.46 270.46 270.46 270.46 0.6K
13:27 270.46 270.46 270.46 270.46 0.4K
13:28 270.46 270.80 270.46 270.80 0.8K
13:29 270.80 270.92 270.80 270.92 0.6K
13:30 270.97 270.97 270.74 270.74 1.2K
13:31 270.74 270.74 270.74 270.74 0.2K
13:32 270.74 270.74 270.74 270.74 0.1K
13:33 270.74 270.80 270.74 270.80 0.8K
13:34 270.80 270.80 270.80 270.80 0.3K
13:35 270.92 271.11 270.92 271.11 1.1K
13:36 271.11 271.22 271.11 271.22 0.4K
13:37 271.34 271.34 271.34 271.34 0.5K
13:38 271.34 271.34 271.14 271.14 0.3K
13:39 271.27 271.27 271.27 271.27 0.5K
13:40 271.27 271.27 271.27 271.27 0.3K
13:41 271.27 271.32 271.27 271.32 1.0K
13:42 271.32 271.32 271.32 271.32 0.4K
13:43 271.32 271.52 271.28 271.28 1.1K
13:44 271.37 271.37 271.19 271.19 0.6K
13:45 271.19 271.19 271.19 271.19 0.1K
13:46 271.19 271.19 271.19 271.19 0.3K
13:47 271.19 271.19 271.19 271.19 0.3K
13:48 271.19 271.19 271.19 271.19 0.2K
13:49 271.65 271.71 271.65 271.71 0.7K
13:50 271.71 271.71 271.54 271.54 0.8K
13:51 271.54 271.54 271.54 271.54 0.3K
13:52 271.54 271.75 271.54 271.75 1.6K
13:53 271.75 271.98 271.75 271.98 0.8K
13:54 271.98 271.98 271.98 271.98 0.4K
13:55 271.98 271.99 271.98 271.99 0.1K
13:56 271.99 271.99 271.89 271.99 0.7K
13:57 271.99 271.99 271.99 271.99 1.0K
13:58 271.99 271.99 271.99 271.99 0.2K
13:59 271.99 271.99 271.99 271.99 0.1K
14:00 271.58 271.58 271.58 271.58 1.3K
14:01 271.58 271.73 271.58 271.73 0.9K
14:02 271.73 271.73 271.73 271.73 0.3K
14:03 271.73 271.89 271.73 271.89 0.8K
14:04 271.78 271.78 271.78 271.78 1.2K
14:05 271.78 271.78 271.78 271.78 0.3K
14:06 271.78 271.78 271.78 271.78 0.2K
14:07 271.78 271.80 271.78 271.80 0.4K
14:08 271.80 271.80 271.80 271.80 0.5K
14:09 271.80 271.92 271.80 271.85 0.8K
14:10 271.85 271.85 271.84 271.84 0.4K
14:11 271.84 271.84 271.84 271.84 0.0K
14:12 271.84 272.03 271.84 271.86 0.5K
14:13 271.86 271.86 271.86 271.86 0.1K
14:14 271.86 272.02 271.86 272.02 0.8K
14:15 272.02 272.02 271.96 271.96 0.1K
14:16 271.96 272.06 271.96 272.06 2.1K
14:17 272.06 272.35 272.06 272.35 1.1K
14:18 272.35 272.35 272.35 272.35 0.3K
14:19 272.37 272.37 272.37 272.37 0.5K
14:20 272.37 272.37 272.37 272.37 0.1K
14:21 272.37 272.37 272.37 272.37 0.3K
14:22 272.37 272.37 272.37 272.37 0.3K
14:23 272.37 272.37 272.37 272.37 0.7K
14:24 272.37 272.37 272.37 272.37 0.2K
14:25 272.45 272.45 272.35 272.35 0.5K
14:26 272.48 272.48 272.48 272.48 0.5K
14:27 272.48 272.49 272.48 272.49 0.8K
14:28 272.49 272.49 272.40 272.40 0.8K
14:29 272.40 272.40 272.40 272.40 0.2K
14:30 272.40 272.49 272.40 272.41 0.7K
14:31 272.41 272.42 272.29 272.29 3.0K
14:32 272.29 272.38 272.29 272.38 1.1K
14:33 272.38 272.38 272.36 272.36 0.4K
14:34 272.35 272.35 272.35 272.35 0.2K
14:35 272.35 272.35 272.35 272.35 0.1K
14:36 272.35 272.35 272.35 272.35 0.9K
14:37 272.35 272.35 272.28 272.28 0.6K
14:38 272.28 272.28 272.12 272.12 0.6K
14:39 272.12 272.21 272.12 272.21 1.4K
14:40 272.21 272.21 272.21 272.21 0.1K
14:41 272.21 272.21 272.21 272.21 0.2K
14:42 271.96 272.11 271.96 272.11 2.4K
14:43 272.19 272.19 272.19 272.19 0.9K
14:44 272.19 272.19 272.08 272.08 0.4K
14:45 272.08 272.20 272.08 272.20 1.5K
14:46 272.26 272.44 272.26 272.32 1.8K
14:47 272.32 272.33 272.25 272.25 2.8K
14:48 272.25 272.25 272.25 272.25 0.3K
14:49 272.25 272.25 272.25 272.25 0.8K
14:50 272.25 272.25 272.25 272.25 0.5K
14:51 272.25 272.50 272.25 272.50 0.6K
14:52 272.44 272.44 272.35 272.35 2.3K
14:53 272.35 272.35 272.35 272.35 0.2K
14:54 272.35 272.35 272.35 272.35 0.3K
14:55 272.35 272.36 272.35 272.36 0.5K
14:56 272.36 272.36 272.36 272.36 0.5K
14:57 272.36 272.36 272.36 272.36 0.3K
14:58 272.36 272.36 271.94 271.94 1.3K
14:59 271.93 271.93 271.70 271.70 1.5K
15:00 271.70 272.04 271.70 272.04 1.4K
15:01 272.04 272.04 272.00 272.00 0.8K
15:02 272.00 272.01 271.97 272.01 1.2K
15:03 272.01 272.01 272.01 272.01 1.0K
15:04 272.01 272.01 272.01 272.01 0.2K
15:05 272.01 272.04 271.93 272.04 0.4K
15:06 272.04 272.04 271.81 271.81 1.4K
15:07 271.81 271.96 271.81 271.96 1.2K
15:08 271.96 271.96 271.84 271.84 0.8K
15:09 271.84 271.94 271.84 271.94 0.6K
15:10 271.94 271.94 271.83 271.92 3.9K
15:11 271.92 271.93 271.92 271.93 0.3K
15:12 271.99 271.99 271.95 271.99 2.4K
15:13 271.99 272.04 271.99 272.04 1.7K
15:14 272.04 272.09 272.04 272.09 1.1K
15:15 272.11 272.11 272.11 272.11 1.1K
15:16 272.11 272.11 272.07 272.07 0.7K
15:17 272.07 272.11 272.00 272.11 5.1K
15:18 272.11 272.16 272.10 272.16 1.9K
15:19 272.27 272.27 272.10 272.16 3.4K
15:20 272.15 272.15 272.09 272.09 1.2K
15:21 272.09 272.09 272.08 272.08 1.3K
15:22 272.08 272.08 271.84 271.84 3.0K
15:23 271.84 271.91 271.78 271.78 1.5K
15:24 271.78 271.78 271.50 271.50 2.5K
15:25 271.77 271.77 271.77 271.77 1.0K
15:26 271.66 271.77 271.66 271.77 2.6K
15:27 271.77 271.77 271.44 271.45 2.3K
15:28 271.24 271.24 271.24 271.24 1.9K
15:29 271.24 271.32 271.24 271.24 2.2K
15:30 271.24 271.40 271.24 271.40 1.0K
15:31 271.40 271.40 271.21 271.21 1.9K
15:32 271.08 271.12 271.06 271.09 7.2K
15:33 271.09 271.19 271.09 271.19 3.1K
15:34 271.20 271.42 271.20 271.42 2.0K
15:35 271.45 271.45 271.30 271.30 2.6K
15:36 271.30 271.30 271.10 271.10 1.9K
15:37 271.22 271.22 271.09 271.09 2.0K
15:38 271.09 271.49 271.09 271.47 2.8K
15:39 271.47 271.47 271.36 271.36 2.6K
15:40 271.36 271.36 271.34 271.34 0.9K
15:41 271.34 271.39 271.34 271.39 1.2K
15:42 271.27 271.33 271.25 271.25 2.7K
15:43 271.25 271.25 271.09 271.09 2.6K
15:44 271.09 271.19 271.09 271.19 1.9K
15:45 271.19 271.27 271.18 271.20 3.8K
15:46 271.20 271.24 271.20 271.24 3.3K
15:47 271.24 271.24 271.15 271.20 2.3K
15:48 271.20 271.20 271.20 271.20 1.3K
15:49 271.20 271.20 271.05 271.14 3.4K
15:50 271.22 271.47 271.22 271.47 1.7K
15:51 271.38 272.27 271.38 271.77 17.1K
15:52 271.65 271.65 271.35 271.35 1.6K
15:53 271.51 271.51 271.47 271.51 4.7K
15:54 271.50 271.66 271.50 271.66 4.2K
15:55 271.59 271.59 270.96 270.96 10.4K
15:56 270.97 271.39 270.97 271.22 8.2K
15:57 271.05 271.10 270.99 271.09 4.3K
15:58 271.07 271.26 271.03 271.22 11.5K
15:59 271.26 271.54 271.26 271.54 10.5K
16:00 271.49 271.52 271.01 271.16 459.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible