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
09:31 270.24 270.83 269.33 270.83 5.8K
09:32 271.86 271.86 271.86 271.86 1.1K
09:33 271.86 271.86 271.86 271.86 0.1K
09:34 271.57 271.86 271.57 271.86 0.9K
09:35 271.86 271.86 270.69 270.69 1.1K
09:36 270.69 270.69 269.47 269.47 2.2K
09:37 269.47 269.47 269.32 269.32 1.1K
09:38 268.71 268.71 268.51 268.51 2.7K
09:39 268.98 268.98 268.98 268.98 0.8K
09:40 268.98 268.98 268.33 268.33 0.3K
09:41 268.33 269.34 268.33 269.00 1.4K
09:42 269.00 269.55 269.00 269.55 2.1K
09:43 269.55 269.55 269.55 269.55 0.2K
09:44 269.55 269.55 269.44 269.44 0.4K
09:45 269.44 269.75 269.43 269.75 0.7K
09:46 269.61 269.84 269.61 269.67 2.2K
09:47 269.67 269.67 269.19 269.19 3.1K
09:48 268.86 269.18 268.86 268.96 1.2K
09:49 268.96 268.96 268.93 268.93 1.5K
09:50 268.93 269.24 268.93 269.24 0.7K
09:51 269.35 269.57 269.35 269.57 2.2K
09:52 269.57 269.57 269.57 269.57 0.1K
09:53 269.57 269.57 269.57 269.57 0.2K
09:54 270.00 270.00 269.45 269.45 0.6K
09:55 269.68 270.00 269.68 270.00 5.0K
09:56 270.00 270.00 270.00 270.00 0.5K
09:57 270.00 270.00 270.00 270.00 0.3K
09:58 270.00 270.00 270.00 270.00 0.1K
09:59 270.16 270.16 269.68 269.68 2.2K
10:00 269.68 270.17 269.68 270.17 0.3K
10:01 270.17 270.17 269.67 269.67 0.9K
10:02 269.67 270.15 269.67 270.15 2.0K
10:03 270.55 270.55 270.00 270.22 4.0K
10:04 270.22 270.27 270.09 270.09 1.9K
10:05 270.26 270.54 270.26 270.54 2.0K
10:06 270.91 271.49 270.91 271.49 2.4K
10:07 271.49 271.49 271.23 271.23 4.6K
10:08 271.23 271.37 271.23 271.32 3.4K
10:09 271.32 271.32 270.95 270.95 3.0K
10:10 270.95 271.29 270.95 271.29 1.2K
10:11 271.29 271.45 271.29 271.45 0.2K
10:12 271.45 271.45 271.30 271.30 0.9K
10:13 271.30 271.30 271.30 271.30 0.1K
10:14 271.30 271.30 271.21 271.21 1.0K
10:15 271.59 271.59 271.03 271.13 8.8K
10:16 271.13 271.13 271.08 271.08 2.5K
10:17 271.08 271.08 271.08 271.08 0.3K
10:18 271.08 271.08 271.08 271.08 0.2K
10:19 271.08 271.08 270.84 270.84 3.4K
10:20 270.65 270.89 270.65 270.89 2.1K
10:21 270.89 271.67 270.89 271.67 0.7K
10:22 271.67 271.67 271.13 271.13 0.2K
10:23 271.13 271.13 271.13 271.13 0.1K
10:24 271.13 271.13 271.13 271.13 0.0K
10:25 271.13 272.27 271.13 271.61 1.7K
10:26 271.30 271.32 271.30 271.32 4.8K
10:27 271.32 271.32 271.32 271.32 0.4K
10:28 271.32 271.84 271.32 271.84 0.8K
10:29 271.84 271.84 271.79 271.79 1.2K
10:30 271.79 271.79 271.10 271.22 4.3K
10:31 271.22 271.26 271.00 271.16 3.0K
10:32 271.16 271.16 271.15 271.15 0.9K
10:33 271.10 271.10 270.93 270.97 1.9K
10:34 270.97 271.05 270.94 271.05 3.3K
10:35 271.05 271.05 270.95 271.04 0.9K
10:36 271.04 271.22 271.04 271.22 1.2K
10:37 271.18 271.43 271.18 271.43 1.6K
10:38 271.43 271.43 271.43 271.43 0.0K
10:39 271.43 271.43 271.05 271.05 0.8K
10:40 271.01 271.10 271.00 271.00 1.2K
10:41 270.95 270.95 270.72 270.72 2.7K
10:42 270.72 270.81 270.72 270.81 17.1K
10:43 269.99 269.99 269.62 269.62 1.2K
10:44 269.62 269.73 269.62 269.73 2.3K
10:45 269.73 269.73 269.73 269.73 0.4K
10:46 269.73 269.73 269.73 269.73 0.2K
10:47 269.89 270.02 269.89 270.02 1.8K
10:48 270.02 270.02 270.02 270.02 0.2K
10:49 270.02 270.02 270.02 270.02 0.2K
10:50 270.02 270.25 270.02 270.25 0.2K
10:51 270.25 270.25 269.90 269.91 2.0K
10:52 269.91 269.91 269.91 269.91 0.8K
10:53 269.91 269.97 269.91 269.97 0.3K
10:54 269.97 270.28 269.97 270.28 2.4K
10:55 270.28 270.28 270.02 270.13 2.5K
10:56 270.13 270.13 269.94 269.94 0.5K
10:57 269.74 269.94 269.74 269.94 0.8K
10:58 269.94 269.94 269.94 269.94 0.9K
10:59 269.94 269.94 269.77 269.77 1.9K
11:00 269.77 269.77 269.55 269.55 0.3K
11:01 269.55 270.11 269.55 269.70 1.3K
11:02 269.61 269.61 269.40 269.40 1.5K
11:03 269.40 269.52 269.40 269.52 1.1K
11:04 269.52 269.55 269.52 269.55 1.5K
11:05 269.73 269.73 269.73 269.73 0.4K
11:06 269.73 269.73 269.50 269.50 0.7K
11:07 269.50 269.71 269.50 269.71 0.8K
11:08 269.71 269.84 269.71 269.84 3.6K
11:09 269.70 270.13 269.70 270.13 2.7K
11:10 270.13 270.41 270.13 270.41 0.7K
11:11 270.41 270.45 270.30 270.30 5.7K
11:12 270.30 270.46 270.30 270.46 0.7K
11:13 270.46 270.46 270.46 270.46 0.1K
11:14 270.12 270.12 269.94 269.94 1.5K
11:15 269.94 269.94 269.94 269.94 0.2K
11:16 269.94 269.94 269.94 269.94 0.2K
11:17 269.94 269.94 269.94 269.94 1.1K
11:18 269.94 269.94 269.94 269.94 0.3K
11:19 269.94 269.94 269.92 269.92 0.2K
11:20 269.92 269.92 269.92 269.92 0.5K
11:21 269.92 269.92 269.67 269.67 0.5K
11:22 269.67 269.67 269.67 269.67 0.5K
11:23 269.67 269.67 269.67 269.67 0.2K
11:24 269.23 269.23 269.23 269.23 0.3K
11:25 269.23 269.23 269.23 269.23 0.4K
11:26 269.23 269.23 269.23 269.23 0.1K
11:27 269.23 269.23 269.23 269.23 0.3K
11:28 269.23 269.26 269.23 269.26 0.4K
11:29 269.26 269.26 269.26 269.26 0.2K
11:30 269.26 269.27 269.26 269.27 0.2K
11:31 269.27 269.54 269.25 269.25 1.2K
11:32 269.25 269.28 269.25 269.28 0.4K
11:33 269.28 269.28 269.28 269.28 1.5K
11:34 269.28 269.28 269.28 269.28 0.5K
11:35 269.28 269.28 269.28 269.28 0.1K
11:36 269.80 269.80 269.67 269.67 3.8K
11:37 269.67 269.67 269.65 269.67 3.0K
11:38 269.67 269.67 269.67 269.67 0.1K
11:39 269.67 269.67 269.67 269.67 0.4K
11:40 269.67 269.67 269.67 269.67 0.1K
11:41 269.67 269.67 269.67 269.67 0.2K
11:42 269.70 269.70 269.70 269.70 0.9K
11:43 269.70 270.20 269.70 270.20 0.4K
11:44 270.20 270.27 270.05 270.05 2.2K
11:45 270.05 270.14 270.05 270.14 0.5K
11:46 270.14 270.14 270.06 270.06 5.8K
11:47 270.06 270.07 270.06 270.07 0.8K
11:48 269.81 270.25 269.81 270.25 3.0K
11:49 270.25 270.25 270.16 270.16 0.1K
11:50 270.16 270.16 269.95 269.95 0.6K
11:51 269.95 269.95 269.62 269.62 2.4K
11:52 269.62 269.91 269.62 269.91 2.7K
11:53 269.91 269.91 269.91 269.91 0.3K
11:54 269.91 269.91 269.91 269.91 0.4K
11:55 270.25 270.25 270.11 270.11 0.3K
11:56 270.11 270.35 270.11 270.35 0.6K
11:57 270.35 270.35 270.35 270.35 0.3K
11:58 270.35 270.35 270.35 270.35 0.1K
11:59 270.35 270.35 270.18 270.18 0.7K
12:00 270.18 270.18 270.18 270.18 0.1K
12:01 270.40 270.40 270.40 270.40 1.8K
12:02 270.40 270.40 270.34 270.34 0.2K
12:03 270.40 270.40 270.33 270.33 1.1K
12:04 270.33 270.35 270.33 270.35 1.4K
12:05 270.37 270.47 270.37 270.40 0.9K
12:06 270.40 270.40 270.13 270.13 1.0K
12:07 270.13 270.13 270.13 270.13 0.1K
12:08 270.13 270.32 270.13 270.17 2.0K
12:09 270.17 270.17 270.16 270.16 3.0K
12:10 270.03 270.03 269.91 270.02 4.3K
12:11 269.97 270.01 269.97 270.00 0.6K
12:12 270.00 270.00 269.90 269.93 0.4K
12:13 269.93 270.24 269.93 270.24 3.5K
12:14 270.24 270.24 270.24 270.24 0.1K
12:15 270.24 270.24 270.24 270.24 0.2K
12:16 270.24 270.24 270.24 270.24 0.2K
12:17 270.24 270.51 270.24 270.51 0.4K
12:18 270.36 270.36 270.36 270.36 0.9K
12:19 270.36 270.36 270.36 270.36 0.6K
12:20 270.36 270.36 270.26 270.26 0.5K
12:21 270.26 270.60 270.13 270.13 6.3K
12:22 270.26 270.26 270.26 270.26 0.6K
12:23 270.26 270.26 270.26 270.26 0.9K
12:24 270.26 270.35 270.26 270.35 0.7K
12:25 270.35 270.35 270.35 270.35 0.2K
12:26 270.35 270.35 270.35 270.35 0.3K
12:27 270.37 270.37 270.36 270.37 0.9K
12:28 270.37 270.37 270.17 270.17 1.1K
12:29 270.33 270.33 270.25 270.25 2.0K
12:30 270.25 270.31 270.25 270.25 0.7K
12:31 270.25 270.25 270.25 270.25 0.2K
12:32 270.25 270.25 270.25 270.25 0.5K
12:33 270.25 270.25 270.15 270.15 2.7K
12:34 270.16 270.16 270.16 270.16 1.4K
12:35 270.16 270.16 270.16 270.16 0.1K
12:36 270.16 270.16 270.16 270.16 0.3K
12:37 270.16 270.16 270.16 270.16 0.1K
12:38 270.13 270.19 270.03 270.03 3.3K
12:39 270.03 270.09 270.03 270.09 0.8K
12:40 270.09 270.09 270.09 270.09 0.3K
12:41 270.09 270.09 270.09 270.09 0.8K
12:42 270.14 270.14 270.01 270.01 2.4K
12:43 270.01 270.18 270.01 270.01 0.5K
12:44 270.01 270.20 270.01 270.20 1.5K
12:45 270.20 270.20 270.20 270.20 0.3K
12:46 270.20 270.20 270.20 270.20 0.1K
12:47 270.20 270.20 270.20 270.20 0.2K
12:48 270.20 270.20 270.02 270.07 1.4K
12:49 270.07 270.07 270.07 270.07 0.6K
12:50 270.05 270.05 270.00 270.00 2.4K
12:51 270.00 270.03 269.90 269.90 0.6K
12:52 269.90 269.90 269.90 269.90 0.4K
12:53 269.72 269.82 269.72 269.75 5.1K
12:54 269.75 269.75 269.57 269.61 2.5K
12:55 269.78 269.78 269.75 269.75 0.6K
12:56 269.75 269.75 269.75 269.75 0.1K
12:57 269.75 269.75 269.74 269.74 0.4K
12:58 269.74 269.74 269.74 269.74 0.1K
12:59 269.74 269.74 269.65 269.65 0.3K
13:00 269.65 269.65 269.65 269.65 0.7K
13:01 269.65 269.65 269.65 269.65 0.1K
13:02 269.65 269.65 269.65 269.65 0.3K
13:03 269.65 269.65 269.65 269.65 0.4K
13:04 269.65 269.65 269.65 269.65 0.6K
13:05 269.65 269.65 269.65 269.65 0.3K
13:06 269.65 269.65 269.65 269.65 0.2K
13:07 269.65 269.65 269.48 269.48 2.6K
13:08 269.55 269.55 269.45 269.45 0.8K
13:09 269.45 269.61 269.45 269.59 2.3K
13:10 269.47 269.47 269.47 269.47 0.3K
13:11 269.47 269.47 269.47 269.47 0.0K
13:12 269.47 269.47 269.47 269.47 0.1K
13:13 269.47 269.47 269.47 269.47 0.1K
13:14 269.47 269.47 269.47 269.47 0.1K
13:15 269.47 269.47 269.45 269.45 0.2K
13:16 269.45 269.45 269.45 269.45 0.1K
13:17 269.45 269.66 269.45 269.66 18.6K
13:18 269.66 269.83 269.66 269.83 5.4K
13:19 269.91 270.24 269.91 270.20 2.8K
13:20 270.20 270.26 270.20 270.26 1.2K
13:21 270.26 270.27 270.26 270.27 0.7K
13:22 270.27 270.34 270.27 270.34 0.4K
13:23 270.34 270.40 269.99 270.24 11.6K
13:24 270.24 270.24 270.11 270.23 6.2K
13:25 270.23 270.34 270.23 270.34 1.6K
13:26 270.34 270.35 270.34 270.35 2.0K
13:27 270.35 270.35 270.35 270.35 1.2K
13:28 270.35 270.35 270.35 270.35 0.1K
13:29 270.35 270.36 270.35 270.36 0.3K
13:30 270.36 270.36 270.36 270.36 0.3K
13:31 270.36 270.36 270.36 270.36 0.3K
13:32 270.36 270.36 270.36 270.36 0.1K
13:33 270.57 270.61 270.41 270.61 1.1K
13:34 270.61 270.98 270.61 270.98 2.4K
13:35 270.89 270.99 270.88 270.88 26.9K
13:36 270.88 270.88 270.88 270.88 0.2K
13:37 270.91 270.91 270.90 270.90 0.5K
13:38 270.82 270.92 270.82 270.92 14.6K
13:39 270.92 270.92 270.92 270.92 0.8K
13:40 270.92 270.92 270.92 270.92 0.3K
13:41 270.92 270.92 270.89 270.89 0.3K
13:42 270.89 271.20 270.89 271.20 1.2K
13:43 271.12 271.17 270.95 271.10 1.9K
13:44 271.16 271.40 271.16 271.20 1.1K
13:45 271.20 271.38 271.20 271.38 0.4K
13:46 271.38 271.38 271.26 271.26 1.6K
13:47 271.40 271.40 271.40 271.40 0.3K
13:48 271.41 271.41 271.41 271.41 0.7K
13:49 271.41 271.41 271.41 271.41 0.4K
13:50 271.41 271.41 271.41 271.41 0.1K
13:51 271.41 271.52 271.41 271.52 1.2K
13:52 271.52 271.52 271.33 271.33 0.3K
13:53 271.33 271.54 271.33 271.54 0.7K
13:54 271.28 271.28 271.24 271.24 5.7K
13:55 271.24 271.26 270.92 270.92 4.3K
13:56 271.05 271.05 270.97 270.97 0.9K
13:57 270.97 270.97 270.97 270.97 0.2K
13:58 270.97 271.11 270.97 271.11 1.1K
13:59 270.97 271.07 270.97 271.07 2.2K
14:00 271.07 271.17 271.07 271.17 3.1K
14:01 271.17 271.17 271.17 271.17 0.3K
14:02 271.44 271.53 271.44 271.53 0.9K
14:03 271.53 271.53 271.34 271.34 1.2K
14:04 271.51 271.53 271.43 271.52 2.1K
14:05 271.52 271.56 271.52 271.56 1.2K
14:06 271.56 271.79 271.56 271.59 1.6K
14:07 271.40 271.60 271.40 271.60 6.3K
14:08 271.60 271.60 271.51 271.56 0.7K
14:09 271.56 271.56 271.56 271.56 1.0K
14:10 271.56 271.56 271.41 271.41 1.0K
14:11 271.41 271.55 271.39 271.55 1.3K
14:12 271.55 271.75 271.39 271.71 2.9K
14:13 271.71 271.94 271.71 271.94 0.8K
14:14 271.94 271.94 271.84 271.85 1.1K
14:15 271.85 271.85 271.82 271.82 0.4K
14:16 271.82 272.00 271.71 272.00 9.4K
14:17 272.00 272.00 271.50 271.50 5.1K
14:18 271.43 271.61 271.43 271.61 2.5K
14:19 271.61 271.61 271.38 271.38 6.1K
14:20 271.38 271.38 271.29 271.32 2.9K
14:21 271.31 271.38 271.27 271.38 4.0K
14:22 271.38 271.39 271.38 271.39 0.4K
14:23 271.39 271.47 271.39 271.47 1.3K
14:24 271.47 271.72 271.47 271.72 1.2K
14:25 271.72 271.95 271.72 271.95 0.7K
14:26 271.95 271.95 271.94 271.94 1.5K
14:27 271.94 271.94 271.66 271.66 5.5K
14:28 271.51 271.65 271.51 271.65 1.7K
14:29 271.65 271.65 271.48 271.57 0.7K
14:30 271.57 271.57 271.45 271.45 0.2K
14:31 271.45 271.52 271.45 271.52 1.7K
14:32 271.53 271.53 271.48 271.51 6.7K
14:33 271.51 271.58 271.51 271.58 0.9K
14:34 271.72 272.15 271.72 271.95 8.7K
14:35 271.95 271.95 271.92 271.92 0.3K
14:36 271.88 271.88 271.64 271.64 1.4K
14:37 271.64 271.88 271.64 271.88 1.1K
14:38 271.88 271.88 271.73 271.73 2.5K
14:39 271.73 271.73 271.73 271.73 1.3K
14:40 271.73 271.79 271.64 271.79 1.9K
14:41 271.79 271.79 271.71 271.71 1.6K
14:42 271.71 271.71 271.55 271.55 0.6K
14:43 271.55 271.84 271.55 271.84 1.9K
14:44 271.84 271.84 271.84 271.84 0.5K
14:45 271.84 271.84 271.64 271.64 0.9K
14:46 271.64 271.64 271.51 271.51 1.9K
14:47 271.51 271.64 271.51 271.64 0.7K
14:48 271.64 271.64 271.20 271.20 3.3K
14:49 271.20 271.35 271.20 271.27 2.2K
14:50 271.27 271.27 271.18 271.18 3.0K
14:51 271.18 271.18 271.18 271.18 1.1K
14:52 271.18 271.18 271.18 271.18 0.6K
14:53 271.40 271.40 271.40 271.40 2.2K
14:54 271.40 271.40 271.40 271.40 0.3K
14:55 271.38 271.38 271.38 271.38 1.2K
14:56 271.38 271.38 271.23 271.23 1.2K
14:57 271.23 271.23 270.85 270.94 3.3K
14:58 270.94 271.10 270.86 271.07 3.2K
14:59 271.07 271.12 271.07 271.12 2.2K
15:00 271.12 271.29 271.12 271.29 0.6K
15:01 271.14 271.24 271.14 271.24 1.5K
15:02 271.24 271.24 271.24 271.24 0.6K
15:03 271.24 271.24 271.24 271.24 0.1K
15:04 271.23 271.23 271.23 271.23 2.6K
15:05 271.23 271.23 271.23 271.23 0.9K
15:06 271.23 271.34 271.23 271.34 0.2K
15:07 271.34 271.34 271.22 271.22 0.4K
15:08 271.22 271.22 271.22 271.22 0.2K
15:09 271.18 271.18 271.18 271.18 1.2K
15:10 271.12 271.12 270.75 270.75 1.4K
15:11 270.96 270.96 270.80 270.80 0.6K
15:12 270.79 270.79 270.63 270.72 2.0K
15:13 270.72 271.04 270.72 271.04 3.4K
15:14 271.04 271.06 271.04 271.06 1.7K
15:15 271.06 271.14 270.95 271.00 2.1K
15:16 270.99 270.99 270.97 270.97 0.2K
15:17 270.97 270.97 270.97 270.97 0.2K
15:18 270.97 270.97 270.96 270.96 0.6K
15:19 270.96 271.06 270.96 271.05 1.2K
15:20 271.05 271.05 271.05 271.05 0.7K
15:21 271.05 271.07 270.96 271.07 2.0K
15:22 271.07 271.07 271.06 271.06 1.0K
15:23 271.06 271.06 270.96 270.96 1.9K
15:24 270.96 271.00 270.96 271.00 1.5K
15:25 271.00 271.00 270.87 270.87 3.1K
15:26 270.87 270.97 270.87 270.97 1.2K
15:27 270.97 270.97 270.89 270.89 1.0K
15:28 270.71 270.75 270.71 270.75 3.2K
15:29 270.75 270.78 270.62 270.78 3.6K
15:30 270.78 270.78 270.78 270.78 1.0K
15:31 270.78 270.80 270.78 270.80 1.6K
15:32 270.80 270.88 270.80 270.88 1.8K
15:33 270.88 271.02 270.88 271.02 1.6K
15:34 271.02 271.07 271.02 271.07 0.7K
15:35 271.07 271.07 270.87 270.87 2.8K
15:36 270.87 270.87 270.87 270.87 1.3K
15:37 270.73 270.75 270.32 270.32 8.1K
15:38 270.32 270.68 270.30 270.30 5.6K
15:39 270.41 270.41 270.41 270.41 3.5K
15:40 270.41 270.51 270.37 270.51 2.6K
15:41 270.51 270.54 270.44 270.44 1.2K
15:42 270.44 270.44 270.44 270.44 0.7K
15:43 270.53 270.53 270.44 270.44 3.7K
15:44 270.16 270.27 270.16 270.27 4.9K
15:45 270.27 270.27 270.27 270.27 1.8K
15:46 270.27 270.27 269.86 269.86 9.5K
15:47 270.04 270.04 269.81 269.81 2.1K
15:48 269.77 269.91 269.72 269.72 3.0K
15:49 269.74 269.74 269.46 269.46 8.1K
15:50 269.59 269.73 269.59 269.73 2.3K
15:51 269.58 269.91 269.58 269.86 13.3K
15:52 269.87 269.87 269.60 269.60 8.4K
15:53 269.79 269.80 269.79 269.80 3.1K
15:54 269.77 269.89 269.77 269.89 6.2K
15:55 269.89 269.97 269.88 269.97 6.7K
15:56 269.94 270.17 269.73 270.17 10.7K
15:57 270.32 270.41 270.31 270.34 10.3K
15:58 270.41 270.59 270.38 270.50 12.8K
15:59 270.58 270.70 270.58 270.59 14.4K
16:00 270.58 271.01 270.43 270.46 190.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible