Vulcan Materials Company (VMC)

VMC
🏛️ États-Unis →
303.37
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 266.15 266.60 263.67 263.67 7.7K
09:32 263.67 263.67 263.67 263.67 0.3K
09:33 263.67 266.71 263.67 266.71 0.3K
09:34 266.71 266.71 266.71 266.71 2.7K
09:35 266.71 266.71 266.71 266.71 0.5K
09:36 266.71 267.00 266.71 267.00 0.3K
09:37 267.00 267.00 266.74 266.74 2.0K
09:38 266.74 267.10 266.74 267.10 1.5K
09:39 267.10 267.10 267.10 267.10 0.5K
09:40 267.10 267.10 267.10 267.10 0.1K
09:41 267.10 267.10 266.98 266.98 1.2K
09:42 266.98 266.98 266.98 266.98 0.5K
09:43 266.98 267.39 266.98 267.39 1.1K
09:44 267.39 268.27 267.39 268.27 0.4K
09:45 267.70 267.70 267.70 267.70 0.4K
09:46 267.70 267.70 267.52 267.52 0.2K
09:47 267.61 267.89 267.61 267.68 2.4K
09:48 267.68 267.68 267.68 267.68 0.1K
09:49 267.68 267.87 267.68 267.87 0.4K
09:50 267.59 268.27 267.59 268.27 2.0K
09:51 268.27 268.27 267.93 267.93 0.5K
09:52 267.93 267.93 267.93 267.93 0.9K
09:53 267.93 268.00 267.89 267.89 3.3K
09:54 267.90 267.90 267.90 267.90 0.2K
09:55 267.90 268.03 267.72 268.00 4.1K
09:56 268.00 268.16 268.00 268.16 14.0K
09:57 268.16 268.41 268.16 268.41 0.4K
09:58 268.41 268.41 268.41 268.41 0.3K
09:59 268.41 268.41 268.41 268.41 0.1K
10:00 268.41 268.96 268.41 268.96 2.1K
10:01 268.53 268.99 268.53 268.99 2.5K
10:02 268.99 269.39 268.99 269.39 0.4K
10:03 269.39 269.39 269.39 269.39 0.2K
10:04 269.31 269.31 269.06 269.06 3.4K
10:05 269.07 269.07 268.91 268.91 2.2K
10:06 268.91 268.91 268.84 268.84 1.0K
10:07 268.84 268.84 268.58 268.58 1.5K
10:08 268.56 268.73 268.56 268.73 1.2K
10:09 268.73 269.04 268.73 269.04 0.4K
10:10 269.04 269.04 269.04 269.04 0.1K
10:11 269.04 269.04 269.04 269.04 0.5K
10:12 269.04 269.04 269.04 269.04 0.6K
10:13 269.04 269.10 269.04 269.10 0.9K
10:14 268.74 269.02 268.74 269.02 1.2K
10:15 269.02 269.02 269.02 269.02 0.4K
10:16 269.18 269.24 269.18 269.24 1.3K
10:17 269.41 269.41 269.41 269.41 4.2K
10:18 269.41 269.60 269.41 269.60 0.6K
10:19 269.60 269.60 269.60 269.60 3.5K
10:20 269.60 269.60 269.60 269.60 0.5K
10:21 269.49 269.49 269.25 269.25 10.4K
10:22 269.16 269.16 269.11 269.11 2.3K
10:23 269.11 269.32 269.11 269.32 0.5K
10:24 269.32 269.43 269.32 269.43 0.4K
10:25 269.43 269.43 269.42 269.42 1.0K
10:26 269.60 269.79 269.54 269.79 17.3K
10:27 269.79 270.26 269.79 270.26 2.9K
10:28 270.08 270.08 269.86 269.86 1.2K
10:29 269.39 269.50 269.39 269.50 3.3K
10:30 269.50 269.50 269.46 269.46 0.8K
10:31 269.50 269.50 269.48 269.48 0.9K
10:32 269.48 269.95 269.48 269.95 2.1K
10:33 269.95 269.95 269.95 269.95 0.3K
10:34 269.95 270.08 269.95 270.08 0.5K
10:35 270.08 270.08 270.00 270.00 0.7K
10:36 270.11 270.21 270.11 270.21 1.5K
10:37 270.21 270.21 269.99 270.00 4.4K
10:38 270.00 270.00 270.00 270.00 1.5K
10:39 270.00 270.00 270.00 270.00 0.6K
10:40 270.00 270.02 269.65 270.02 0.3K
10:41 270.02 270.02 270.02 270.02 1.8K
10:42 270.02 270.42 270.02 270.42 0.8K
10:43 270.42 270.70 270.42 270.65 2.3K
10:44 270.65 270.65 270.65 270.65 3.0K
10:45 270.65 270.65 270.65 270.65 0.6K
10:46 270.65 271.00 270.65 271.00 0.9K
10:47 271.00 271.00 271.00 271.00 0.6K
10:48 270.98 270.98 270.98 270.98 0.4K
10:49 270.98 271.00 270.98 271.00 1.8K
10:50 271.00 271.00 271.00 271.00 0.3K
10:51 271.00 271.00 270.59 270.59 1.6K
10:52 270.59 270.60 270.59 270.60 0.4K
10:53 270.68 270.71 270.68 270.71 2.1K
10:54 270.71 270.71 270.58 270.58 3.3K
10:55 270.58 270.84 270.58 270.84 0.7K
10:56 270.84 271.10 270.84 271.10 11.3K
10:57 271.10 271.10 270.83 270.83 3.6K
10:58 270.83 270.95 270.83 270.95 0.9K
10:59 270.95 270.99 270.95 270.99 0.6K
11:00 270.99 270.99 270.99 270.99 0.4K
11:01 271.01 271.09 270.95 271.09 2.1K
11:02 271.09 271.09 270.80 270.80 1.5K
11:03 271.10 271.10 271.10 271.10 3.3K
11:04 271.10 271.10 271.10 271.10 0.1K
11:05 271.10 271.12 271.10 271.12 0.7K
11:06 271.12 271.16 271.12 271.16 0.2K
11:07 270.85 271.10 270.83 271.10 1.1K
11:08 271.10 271.10 271.00 271.00 0.7K
11:09 271.00 271.10 270.99 271.10 0.6K
11:10 271.10 271.10 270.75 270.75 7.2K
11:11 270.75 270.75 270.46 270.46 1.4K
11:12 270.46 270.75 270.46 270.75 1.2K
11:13 270.75 270.75 270.65 270.65 0.4K
11:14 270.51 270.51 270.49 270.49 1.7K
11:15 270.29 270.29 270.13 270.13 1.1K
11:16 270.13 270.13 270.13 270.13 0.7K
11:17 270.13 270.13 270.13 270.13 0.7K
11:18 270.13 270.13 270.10 270.10 0.9K
11:19 270.27 270.27 270.27 270.27 0.5K
11:20 270.27 270.27 269.99 270.24 0.7K
11:21 270.04 270.04 270.04 270.04 2.0K
11:22 270.04 270.59 270.04 270.59 2.2K
11:23 270.59 270.59 270.41 270.48 1.0K
11:24 270.48 270.48 270.41 270.41 0.9K
11:25 270.41 270.41 270.41 270.41 0.4K
11:26 270.41 270.59 270.41 270.59 0.6K
11:27 270.59 270.60 270.54 270.54 2.6K
11:28 270.54 270.54 270.54 270.54 0.3K
11:29 270.59 270.79 270.59 270.79 0.8K
11:30 270.79 270.79 270.79 270.79 0.4K
11:31 270.79 270.81 270.79 270.81 0.3K
11:32 270.62 270.63 270.59 270.59 4.0K
11:33 270.59 270.59 270.59 270.59 3.8K
11:34 270.59 270.59 270.59 270.59 1.0K
11:35 270.59 270.59 270.50 270.50 1.6K
11:36 270.55 270.55 270.50 270.50 0.5K
11:37 270.50 270.57 270.50 270.57 2.4K
11:38 270.57 270.57 270.50 270.50 1.7K
11:39 270.33 270.33 270.24 270.24 4.9K
11:40 270.24 270.24 270.24 270.24 0.5K
11:41 270.24 270.54 270.24 270.54 2.2K
11:42 270.54 270.54 270.54 270.54 0.8K
11:43 270.56 270.56 270.55 270.55 1.7K
11:44 270.55 270.55 270.55 270.55 0.2K
11:45 270.55 270.55 270.55 270.55 0.2K
11:46 270.55 270.55 270.55 270.55 0.1K
11:47 270.55 270.55 270.55 270.55 1.3K
11:48 270.55 270.55 270.55 270.55 0.2K
11:49 270.55 270.55 270.55 270.55 0.5K
11:50 270.70 270.70 270.70 270.70 0.9K
11:51 270.70 270.70 270.70 270.70 0.5K
11:52 270.70 270.70 270.70 270.70 0.5K
11:53 270.70 270.94 270.70 270.94 1.4K
11:54 270.94 270.94 270.94 270.94 0.1K
11:55 270.94 270.94 270.94 270.94 0.2K
11:56 270.94 270.94 270.94 270.94 0.2K
11:57 270.94 270.94 270.94 270.94 0.1K
11:58 270.94 270.94 270.94 270.94 0.8K
11:59 271.10 271.10 271.10 271.10 0.5K
12:00 271.10 271.10 271.10 271.10 0.5K
12:01 271.10 271.10 270.95 270.95 0.3K
12:02 270.78 270.78 270.72 270.78 11.8K
12:03 270.78 270.78 270.78 270.78 0.4K
12:04 270.78 270.78 270.78 270.78 0.1K
12:05 270.78 270.78 270.77 270.77 0.4K
12:06 270.77 270.77 270.77 270.77 0.3K
12:07 270.77 270.79 270.77 270.78 0.6K
12:08 270.78 270.78 270.78 270.78 0.1K
12:09 270.78 270.89 270.78 270.89 0.6K
12:10 270.89 270.89 270.77 270.77 0.8K
12:11 270.77 270.77 270.77 270.77 0.2K
12:12 270.77 270.77 270.77 270.77 1.0K
12:13 270.77 271.10 270.77 271.09 3.3K
12:14 271.09 271.09 271.09 271.09 0.7K
12:15 271.09 271.09 271.09 271.09 0.9K
12:16 271.09 271.09 271.06 271.06 0.4K
12:17 271.06 271.06 271.06 271.06 0.9K
12:18 271.06 271.06 271.06 271.06 0.3K
12:19 271.06 271.06 271.05 271.05 0.7K
12:20 271.05 271.05 271.05 271.05 0.2K
12:21 271.05 271.05 271.05 271.05 6.6K
12:22 271.01 271.01 271.01 271.01 3.4K
12:23 271.01 271.01 271.01 271.01 0.5K
12:24 270.78 270.78 270.78 270.78 2.1K
12:25 270.78 270.78 270.78 270.78 0.4K
12:26 270.78 270.78 270.76 270.76 0.8K
12:27 270.76 270.76 270.76 270.76 0.3K
12:28 270.76 270.76 270.50 270.50 2.2K
12:29 270.50 270.54 270.50 270.54 0.5K
12:30 270.54 270.54 270.54 270.54 0.0K
12:31 270.54 270.57 270.54 270.57 0.4K
12:32 270.57 270.57 270.57 270.57 0.9K
12:33 270.57 270.57 270.57 270.57 0.7K
12:34 270.57 270.57 270.57 270.57 0.1K
12:35 270.57 270.57 270.57 270.57 0.1K
12:36 270.57 270.57 270.57 270.57 0.3K
12:37 270.57 270.60 270.57 270.60 0.5K
12:38 270.60 270.60 270.60 270.60 0.2K
12:39 270.60 270.60 270.44 270.44 2.3K
12:40 270.44 270.75 270.44 270.75 0.2K
12:41 270.75 270.75 270.75 270.75 1.8K
12:42 270.75 270.90 270.75 270.90 0.1K
12:43 270.90 270.90 270.88 270.90 0.6K
12:44 270.90 270.90 270.90 270.90 0.7K
12:45 270.90 270.90 270.90 270.90 0.3K
12:46 270.90 270.90 270.73 270.73 1.2K
12:47 270.73 270.81 270.73 270.81 1.7K
12:48 270.81 270.95 270.81 270.95 1.4K
12:49 270.95 270.95 270.95 270.95 0.5K
12:50 270.95 270.95 270.95 270.95 0.4K
12:51 270.95 270.98 270.95 270.98 4.9K
12:52 270.98 270.98 270.98 270.98 1.5K
12:53 270.98 270.98 270.98 270.98 0.3K
12:54 270.98 270.98 270.98 270.98 0.4K
12:55 270.98 271.24 270.98 271.24 17.4K
12:56 271.34 271.43 271.31 271.31 4.0K
12:57 271.31 271.31 271.31 271.31 0.5K
12:58 271.24 271.80 271.24 271.80 7.4K
12:59 271.84 271.84 271.63 271.63 1.7K
13:00 271.63 271.63 271.63 271.63 0.4K
13:01 271.63 271.77 271.57 271.57 4.1K
13:02 271.57 271.59 271.57 271.59 1.2K
13:03 271.59 271.59 271.59 271.59 0.3K
13:04 271.35 271.35 271.35 271.35 0.5K
13:05 271.35 271.35 271.28 271.28 3.2K
13:06 271.28 271.28 271.21 271.21 1.0K
13:07 271.15 271.15 270.86 270.86 4.6K
13:08 270.86 270.86 270.80 270.80 0.8K
13:09 270.80 270.80 270.80 270.80 0.2K
13:10 270.80 270.80 270.80 270.80 0.7K
13:11 271.38 271.38 271.15 271.15 2.1K
13:12 271.15 271.15 271.14 271.14 0.4K
13:13 271.40 271.48 271.25 271.25 1.2K
13:14 271.25 271.25 271.25 271.25 0.5K
13:15 271.48 271.50 271.48 271.50 0.8K
13:16 271.50 271.50 271.21 271.24 3.0K
13:17 271.24 271.24 271.01 271.08 4.7K
13:18 271.08 271.08 271.08 271.08 0.4K
13:19 271.08 271.08 271.08 271.08 0.3K
13:20 271.08 271.19 271.08 271.19 1.6K
13:21 271.19 271.19 271.08 271.08 0.3K
13:22 271.08 271.08 271.08 271.08 0.4K
13:23 271.09 271.09 270.87 270.87 1.6K
13:24 271.08 271.08 271.08 271.08 1.0K
13:25 271.08 271.08 271.07 271.07 0.3K
13:26 271.07 271.26 271.07 271.26 1.3K
13:27 271.26 271.26 271.26 271.26 0.4K
13:28 271.26 271.26 271.26 271.26 0.1K
13:29 271.26 271.26 271.02 271.10 0.6K
13:30 271.07 271.07 270.93 271.00 2.8K
13:31 271.00 271.08 271.00 271.08 1.3K
13:32 271.27 271.35 271.27 271.35 2.2K
13:33 271.35 271.47 271.35 271.47 0.7K
13:34 271.47 271.48 271.32 271.48 0.6K
13:35 271.50 271.50 271.33 271.33 0.9K
13:36 271.47 271.53 271.33 271.53 1.3K
13:37 271.35 271.51 271.35 271.51 1.0K
13:38 271.51 271.51 271.33 271.33 1.0K
13:39 271.33 271.35 271.33 271.35 0.5K
13:40 271.35 271.53 271.35 271.53 0.7K
13:41 271.50 271.53 271.50 271.53 1.3K
13:42 271.53 271.53 271.41 271.41 1.1K
13:43 271.53 271.53 271.41 271.41 1.0K
13:44 271.51 271.51 271.51 271.51 0.5K
13:45 271.51 271.53 271.51 271.53 0.8K
13:46 271.52 271.52 271.52 271.52 1.1K
13:47 271.52 271.83 271.52 271.83 1.4K
13:48 271.83 271.83 271.83 271.83 0.5K
13:49 271.89 271.97 271.78 271.78 10.9K
13:50 271.85 271.85 271.85 271.85 0.9K
13:51 271.85 271.85 271.70 271.70 0.6K
13:52 271.70 271.70 271.70 271.70 0.4K
13:53 271.70 271.70 271.66 271.66 0.2K
13:54 271.59 271.59 271.59 271.59 0.5K
13:55 271.59 271.84 271.59 271.76 3.0K
13:56 271.76 271.76 271.76 271.76 1.1K
13:57 271.76 271.76 271.68 271.68 0.7K
13:58 271.68 271.82 271.68 271.82 0.6K
13:59 271.82 271.82 271.82 271.82 0.7K
14:00 271.82 271.82 271.82 271.82 0.6K
14:01 271.82 271.82 271.70 271.70 1.6K
14:02 271.57 271.67 271.57 271.67 4.2K
14:03 271.67 271.67 271.63 271.63 0.2K
14:04 271.63 271.63 271.49 271.49 0.7K
14:05 271.49 271.78 271.49 271.78 0.3K
14:06 271.78 271.78 271.78 271.78 1.0K
14:07 271.78 271.78 271.67 271.67 0.6K
14:08 271.67 271.67 271.67 271.67 0.3K
14:09 271.67 271.67 271.67 271.67 0.5K
14:10 271.67 271.67 271.67 271.67 0.8K
14:11 271.67 271.67 271.67 271.67 0.2K
14:12 271.60 271.60 271.60 271.60 6.6K
14:13 271.60 271.60 271.60 271.60 0.2K
14:14 271.60 271.60 271.49 271.49 3.7K
14:15 271.43 271.43 271.43 271.43 0.9K
14:16 271.43 271.51 271.43 271.51 0.6K
14:17 271.51 271.52 271.51 271.52 0.9K
14:18 271.52 271.67 271.52 271.67 0.5K
14:19 271.67 271.67 271.55 271.67 0.5K
14:20 271.67 271.67 271.67 271.67 0.6K
14:21 271.67 271.67 271.67 271.67 0.9K
14:22 271.67 271.69 271.55 271.55 0.3K
14:23 271.55 271.66 271.55 271.56 1.4K
14:24 271.56 271.58 271.56 271.58 0.5K
14:25 271.58 271.77 271.58 271.77 1.9K
14:26 271.77 271.86 271.77 271.86 1.8K
14:27 271.86 271.86 271.86 271.86 0.3K
14:28 271.75 271.83 271.75 271.83 1.1K
14:29 271.83 271.83 271.83 271.83 0.2K
14:30 271.83 271.83 271.83 271.83 0.6K
14:31 271.83 271.83 271.83 271.83 0.6K
14:32 271.83 271.87 271.83 271.87 1.3K
14:33 271.87 271.87 271.87 271.87 0.6K
14:34 271.87 271.87 271.87 271.87 0.7K
14:35 272.01 272.08 272.01 272.08 0.8K
14:36 271.95 272.02 271.95 272.02 0.8K
14:37 272.02 272.02 272.02 272.02 1.1K
14:38 272.02 272.09 271.96 271.96 0.6K
14:39 271.95 271.95 271.74 271.78 10.0K
14:40 271.78 271.78 271.76 271.76 1.5K
14:41 271.66 271.74 271.65 271.74 3.1K
14:42 271.74 271.84 271.74 271.74 0.9K
14:43 271.74 271.74 271.74 271.74 0.6K
14:44 271.74 271.74 271.74 271.74 1.5K
14:45 271.83 271.83 271.74 271.74 1.3K
14:46 271.83 271.85 271.74 271.85 2.2K
14:47 271.85 271.91 271.85 271.91 2.0K
14:48 271.91 271.91 271.80 271.80 5.4K
14:49 271.80 271.80 271.80 271.80 1.7K
14:50 271.90 271.90 271.67 271.67 3.3K
14:51 271.67 271.67 271.67 271.67 1.1K
14:52 271.48 271.49 271.48 271.49 0.6K
14:53 271.57 271.57 271.35 271.35 2.9K
14:54 271.35 271.35 271.14 271.14 0.7K
14:55 271.14 271.14 271.14 271.14 0.5K
14:56 271.14 271.14 271.14 271.14 0.5K
14:57 271.14 271.27 271.14 271.27 0.5K
14:58 271.16 271.16 271.16 271.16 1.2K
14:59 271.00 271.06 271.00 271.06 7.0K
15:00 271.06 271.28 271.06 271.28 1.4K
15:01 271.28 271.28 271.25 271.25 2.0K
15:02 271.08 271.08 271.08 271.08 3.1K
15:03 271.11 271.11 271.11 271.11 0.3K
15:04 271.09 271.09 271.09 271.09 0.6K
15:05 271.09 271.24 271.09 271.12 0.8K
15:06 271.12 271.12 271.12 271.12 1.6K
15:07 271.17 271.17 271.02 271.02 1.7K
15:08 271.02 271.02 270.69 270.69 2.9K
15:09 270.69 270.69 270.69 270.69 0.5K
15:10 270.69 270.69 270.69 270.69 0.5K
15:11 270.69 270.69 270.69 270.69 0.7K
15:12 270.69 270.69 270.69 270.69 0.4K
15:13 270.69 270.69 270.69 270.69 1.0K
15:14 270.69 270.69 270.69 270.69 0.3K
15:15 270.90 270.90 270.73 270.73 0.6K
15:16 270.73 270.88 270.73 270.88 0.6K
15:17 270.68 270.68 270.66 270.68 4.6K
15:18 270.68 270.68 270.62 270.62 0.8K
15:19 270.62 270.73 270.59 270.73 2.9K
15:20 270.73 270.73 270.50 270.50 2.4K
15:21 270.50 270.56 270.49 270.56 3.4K
15:22 270.56 270.56 270.53 270.53 2.2K
15:23 270.53 270.53 270.30 270.30 3.5K
15:24 270.30 270.44 270.30 270.44 0.8K
15:25 270.39 270.39 270.34 270.34 1.2K
15:26 270.34 270.34 270.32 270.33 1.6K
15:27 270.33 270.45 270.33 270.45 0.6K
15:28 270.45 270.45 270.39 270.44 1.5K
15:29 270.36 270.44 270.36 270.44 1.3K
15:30 270.35 270.56 270.35 270.56 5.1K
15:31 270.52 270.56 270.41 270.41 0.9K
15:32 270.41 270.65 270.41 270.65 2.7K
15:33 270.47 270.63 270.47 270.47 3.1K
15:34 270.47 270.68 270.47 270.56 5.9K
15:35 270.56 270.56 270.56 270.56 2.2K
15:36 270.56 270.56 270.56 270.56 1.2K
15:37 270.68 270.68 270.68 270.68 3.5K
15:38 270.68 270.79 270.68 270.79 0.6K
15:39 270.79 270.79 270.79 270.79 1.1K
15:40 270.79 270.79 270.51 270.51 7.9K
15:41 270.51 270.51 270.51 270.51 2.1K
15:42 270.51 270.51 270.51 270.51 0.9K
15:43 270.50 270.57 270.34 270.34 4.5K
15:44 270.34 270.48 270.34 270.48 5.4K
15:45 270.48 270.61 270.38 270.61 3.2K
15:46 270.65 270.76 270.65 270.76 4.7K
15:47 270.77 270.77 270.56 270.56 6.7K
15:48 270.70 270.71 270.70 270.71 3.0K
15:49 270.71 270.84 270.71 270.83 3.2K
15:50 270.83 270.86 270.76 270.86 2.5K
15:51 270.87 270.95 270.63 270.95 11.5K
15:52 270.82 270.82 270.68 270.71 6.2K
15:53 270.72 270.72 270.56 270.56 12.9K
15:54 270.56 270.63 270.55 270.63 11.4K
15:55 270.82 270.82 270.71 270.71 5.8K
15:56 270.74 270.74 270.18 270.29 13.3K
15:57 270.29 270.36 270.24 270.29 11.8K
15:58 270.30 270.44 270.29 270.36 11.4K
15:59 270.36 270.36 270.17 270.20 24.4K
16:00 270.21 270.21 270.04 270.04 156.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible