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
09:31 267.73 270.22 266.90 267.78 8.8K
09:32 268.21 268.21 267.79 267.79 3.4K
09:33 267.79 267.79 267.79 267.79 0.0K
09:34 267.79 267.79 267.79 267.79 0.0K
09:35 267.79 267.79 267.79 267.79 0.1K
09:36 267.31 267.31 267.31 267.31 0.4K
09:37 267.31 267.31 267.31 267.31 1.0K
09:38 267.31 267.31 267.31 267.31 0.1K
09:39 267.31 267.32 267.31 267.32 1.5K
09:40 267.32 267.32 266.84 266.84 2.6K
09:41 266.84 267.45 266.84 267.45 3.3K
09:42 267.63 267.63 267.63 267.63 0.7K
09:43 267.63 267.63 267.63 267.63 0.1K
09:44 267.63 267.63 267.63 267.63 0.3K
09:45 267.63 267.63 267.63 267.63 0.1K
09:46 267.63 267.63 267.63 267.63 0.2K
09:47 267.63 267.63 267.63 267.63 0.4K
09:48 267.63 267.63 267.63 267.63 0.5K
09:49 267.63 267.63 267.42 267.42 0.3K
09:50 267.42 267.46 267.42 267.46 0.6K
09:51 267.61 267.98 267.61 267.98 2.5K
09:52 267.98 267.98 267.98 267.98 0.5K
09:53 267.98 267.98 267.98 267.98 0.4K
09:54 267.98 268.00 267.98 268.00 0.4K
09:55 268.00 268.00 268.00 268.00 0.3K
09:56 268.00 268.00 268.00 268.00 0.1K
09:57 268.00 268.00 268.00 268.00 0.4K
09:58 268.00 268.00 268.00 268.00 0.3K
09:59 268.00 268.03 268.00 268.03 0.9K
10:00 267.74 267.74 267.74 267.74 0.5K
10:01 267.74 267.74 267.74 267.74 0.6K
10:02 267.74 267.74 267.74 267.74 0.3K
10:03 267.74 267.74 267.74 267.74 0.5K
10:04 267.74 267.87 267.74 267.87 2.7K
10:05 267.66 267.66 267.66 267.66 1.6K
10:06 267.66 267.66 267.66 267.66 0.5K
10:07 267.66 267.66 267.66 267.66 0.2K
10:08 267.48 267.48 267.48 267.48 0.5K
10:09 267.48 267.48 267.27 267.27 2.4K
10:10 267.27 267.27 267.27 267.27 0.5K
10:11 267.15 267.15 267.15 267.15 0.7K
10:12 267.15 267.15 267.03 267.03 1.6K
10:13 267.03 267.03 267.03 267.03 0.4K
10:14 267.03 267.03 266.87 266.87 0.2K
10:15 266.87 267.19 266.87 267.19 1.7K
10:16 267.19 267.19 267.19 267.19 0.1K
10:17 267.19 267.19 267.18 267.18 0.2K
10:18 267.18 267.18 267.18 267.18 0.4K
10:19 267.18 267.18 267.18 267.18 0.2K
10:20 267.18 267.18 266.94 266.94 0.9K
10:21 266.94 267.09 266.94 267.09 1.3K
10:22 267.09 267.33 267.09 267.33 0.8K
10:23 267.04 267.07 267.04 267.07 3.3K
10:24 267.07 267.07 267.07 267.07 0.7K
10:25 267.07 267.07 267.07 267.07 0.1K
10:26 267.07 267.07 266.91 267.03 0.9K
10:27 267.03 267.20 267.03 267.20 1.1K
10:28 267.20 267.30 267.20 267.30 2.3K
10:29 267.30 267.30 267.23 267.23 0.4K
10:30 267.23 267.65 267.23 267.61 2.3K
10:31 267.61 267.61 267.61 267.61 0.6K
10:32 267.57 267.57 267.57 267.57 0.4K
10:33 267.57 267.72 267.57 267.72 1.2K
10:34 267.49 267.49 267.49 267.49 2.3K
10:35 267.75 267.75 267.75 267.75 0.7K
10:36 267.75 267.75 267.75 267.75 0.5K
10:37 267.75 267.75 267.74 267.75 0.6K
10:38 267.75 268.05 267.70 268.03 2.0K
10:39 268.03 268.03 268.03 268.03 0.4K
10:40 268.03 268.03 268.03 268.03 0.3K
10:41 268.03 268.03 267.98 267.98 0.7K
10:42 268.01 268.05 268.01 268.05 0.5K
10:43 268.05 268.07 268.05 268.07 0.3K
10:44 268.07 268.07 268.07 268.07 0.0K
10:45 268.07 268.07 268.04 268.04 0.6K
10:46 268.04 268.04 267.98 267.98 0.5K
10:47 267.72 267.72 267.54 267.54 2.2K
10:48 267.54 267.54 267.54 267.54 0.6K
10:49 267.54 267.54 267.54 267.54 0.3K
10:50 267.37 267.37 267.37 267.37 1.1K
10:51 267.26 267.27 267.26 267.27 1.4K
10:52 267.27 267.52 267.27 267.52 1.1K
10:53 267.63 267.63 267.61 267.61 0.9K
10:54 267.61 267.61 267.61 267.61 0.8K
10:55 267.61 267.61 267.61 267.61 1.1K
10:56 267.61 267.61 266.77 266.77 0.6K
10:57 266.77 267.21 266.77 267.21 1.6K
10:58 267.21 267.25 267.21 267.25 0.8K
10:59 267.31 267.31 267.31 267.31 0.1K
11:00 267.31 267.31 267.31 267.31 0.9K
11:01 267.27 267.38 267.16 267.38 4.2K
11:02 267.38 267.38 267.38 267.38 0.1K
11:03 267.37 267.37 267.19 267.19 1.8K
11:04 267.19 267.19 267.19 267.19 0.5K
11:05 267.19 267.19 267.16 267.16 1.7K
11:06 267.16 267.44 267.16 267.44 1.3K
11:07 267.44 267.66 267.44 267.66 0.8K
11:08 267.66 267.80 267.66 267.80 2.0K
11:09 267.80 267.80 267.80 267.80 0.8K
11:10 267.80 267.80 267.80 267.80 0.1K
11:11 267.80 267.80 267.67 267.67 0.3K
11:12 267.67 267.83 267.67 267.83 1.2K
11:13 267.83 267.83 267.75 267.75 0.3K
11:14 267.75 267.83 267.75 267.83 1.1K
11:15 267.84 267.91 267.84 267.91 1.0K
11:16 267.91 267.91 267.91 267.91 1.4K
11:17 267.91 267.91 267.91 267.91 0.0K
11:18 268.04 268.04 268.04 268.04 1.2K
11:19 268.26 268.26 268.26 268.26 0.8K
11:20 268.26 268.26 268.26 268.26 0.6K
11:21 268.31 268.58 268.31 268.58 3.4K
11:22 268.58 268.58 268.58 268.58 0.7K
11:23 268.58 268.85 268.58 268.85 1.0K
11:24 268.85 268.85 268.85 268.85 0.3K
11:25 268.85 268.98 268.85 268.98 0.6K
11:26 268.98 269.27 268.98 269.22 1.6K
11:27 269.22 269.22 269.22 269.22 0.9K
11:28 269.22 269.22 269.05 269.05 0.7K
11:29 269.05 269.39 269.05 269.39 0.8K
11:30 269.39 269.39 269.39 269.39 0.7K
11:31 269.52 269.52 268.98 268.98 4.6K
11:32 268.98 268.98 268.98 268.98 0.5K
11:33 268.98 269.17 268.98 269.17 0.8K
11:34 269.17 269.17 269.14 269.14 0.7K
11:35 269.23 269.23 269.22 269.22 1.2K
11:36 269.22 269.40 269.22 269.40 0.5K
11:37 269.40 269.40 269.40 269.40 0.8K
11:38 269.40 269.40 269.26 269.26 0.2K
11:39 269.26 269.26 269.26 269.26 1.0K
11:40 269.26 269.26 269.26 269.26 1.2K
11:41 269.26 269.26 269.26 269.26 0.6K
11:42 269.26 269.26 269.26 269.26 0.2K
11:43 269.26 270.17 269.26 270.17 1.8K
11:44 270.17 270.18 270.09 270.13 0.7K
11:45 270.13 270.13 270.13 270.13 0.0K
11:46 270.13 270.13 270.13 270.13 0.3K
11:47 270.13 270.13 270.13 270.13 0.6K
11:48 270.13 270.13 270.13 270.13 0.3K
11:49 270.13 270.13 270.13 270.13 0.1K
11:50 270.13 270.13 270.13 270.13 0.1K
11:51 270.13 270.13 270.13 270.13 0.1K
11:52 270.13 270.38 270.13 270.36 3.1K
11:53 270.36 270.36 270.36 270.36 0.4K
11:54 270.36 270.36 270.36 270.36 0.3K
11:55 270.36 270.36 270.36 270.36 0.1K
11:56 270.36 270.36 270.36 270.36 0.1K
11:57 270.37 270.37 270.12 270.14 5.4K
11:58 270.14 270.14 270.14 270.14 0.3K
11:59 270.14 270.14 270.14 270.14 0.2K
12:00 270.14 270.30 270.14 270.30 0.9K
12:01 270.30 270.30 270.30 270.30 0.7K
12:02 270.30 270.50 270.30 270.50 0.5K
12:03 270.28 270.28 270.28 270.28 1.3K
12:04 270.28 270.28 270.08 270.11 1.7K
12:05 270.11 270.11 270.11 270.11 0.5K
12:06 270.11 270.11 270.11 270.11 0.1K
12:07 270.11 270.39 270.11 270.39 0.4K
12:08 270.39 270.39 270.39 270.39 0.3K
12:09 270.39 270.39 270.39 270.39 0.4K
12:10 270.53 270.53 270.53 270.53 0.3K
12:11 270.53 270.53 270.41 270.41 0.7K
12:12 270.41 270.41 270.41 270.41 0.1K
12:13 270.41 270.41 270.41 270.41 1.4K
12:14 270.41 270.41 270.41 270.41 0.2K
12:15 270.41 270.80 270.41 270.58 1.7K
12:16 270.58 270.58 270.58 270.58 1.0K
12:17 270.58 270.58 270.58 270.58 0.6K
12:18 270.58 270.91 270.58 270.91 4.4K
12:19 270.91 270.91 270.87 270.87 0.7K
12:20 270.87 270.90 270.87 270.90 0.6K
12:21 270.71 270.71 270.71 270.71 0.9K
12:22 270.71 270.71 270.71 270.71 2.9K
12:23 270.59 270.59 270.58 270.58 2.8K
12:24 270.58 270.71 270.58 270.71 0.9K
12:25 270.71 270.71 270.71 270.71 0.1K
12:26 270.71 270.71 270.71 270.71 0.1K
12:27 270.71 270.71 270.71 270.71 0.8K
12:28 270.71 270.71 270.30 270.30 1.1K
12:29 270.30 270.30 270.30 270.30 0.9K
12:30 270.30 270.30 270.12 270.12 0.2K
12:31 270.12 270.12 270.12 270.12 0.5K
12:32 270.12 270.12 270.12 270.12 0.2K
12:33 270.10 270.10 270.10 270.10 1.6K
12:34 270.10 270.56 270.10 270.56 1.2K
12:35 270.56 270.56 270.56 270.56 0.9K
12:36 270.56 270.56 270.56 270.56 0.5K
12:37 270.56 270.56 270.50 270.50 1.3K
12:38 270.50 270.50 270.50 270.50 0.2K
12:39 270.50 270.50 270.50 270.50 0.0K
12:40 270.50 270.50 270.50 270.50 0.3K
12:41 270.50 270.50 270.28 270.28 0.4K
12:42 270.28 270.28 270.28 270.28 0.6K
12:43 270.28 270.28 270.28 270.28 0.4K
12:44 270.28 270.28 270.28 270.28 0.7K
12:45 270.28 270.28 270.28 270.28 0.8K
12:46 270.28 270.28 270.28 270.28 0.1K
12:47 270.28 270.28 270.28 270.28 0.2K
12:48 270.28 270.57 270.28 270.57 1.9K
12:49 270.57 270.67 270.57 270.57 1.6K
12:50 270.57 270.57 270.57 270.57 1.4K
12:51 270.57 270.57 270.57 270.57 0.3K
12:52 270.57 270.57 270.57 270.57 0.3K
12:53 270.57 270.57 270.57 270.57 0.0K
12:54 270.57 270.65 270.57 270.65 1.2K
12:55 270.65 270.68 270.65 270.68 1.3K
12:56 270.68 270.87 270.68 270.87 2.4K
12:57 270.87 270.91 270.87 270.87 2.1K
12:58 270.87 270.87 270.87 270.87 0.1K
12:59 270.87 271.02 270.87 270.92 0.5K
13:00 270.92 270.92 270.87 270.87 0.7K
13:01 271.00 271.02 271.00 271.02 2.9K
13:02 271.02 271.06 271.02 271.06 0.6K
13:03 271.06 271.06 270.90 270.90 14.7K
13:04 270.59 270.59 270.59 270.59 13.6K
13:05 270.59 270.59 270.40 270.40 0.5K
13:06 270.40 270.40 270.40 270.40 0.2K
13:07 270.40 270.40 269.91 269.91 0.9K
13:08 269.91 269.91 269.91 269.91 0.3K
13:09 269.91 269.95 269.91 269.94 0.7K
13:10 269.94 269.94 269.94 269.94 0.2K
13:11 269.86 269.86 269.86 269.86 4.5K
13:12 269.55 269.55 269.35 269.35 2.4K
13:13 269.35 269.35 269.35 269.35 0.2K
13:14 269.35 269.35 269.35 269.35 0.5K
13:15 269.35 269.37 269.33 269.33 0.6K
13:16 269.33 269.33 269.33 269.33 0.7K
13:17 269.33 269.33 269.33 269.33 0.3K
13:18 269.33 269.33 269.33 269.33 0.2K
13:19 269.33 269.33 269.26 269.26 0.2K
13:20 269.26 269.30 269.26 269.30 0.2K
13:21 269.30 269.30 269.30 269.30 0.2K
13:22 269.30 269.30 269.30 269.30 0.1K
13:23 269.26 269.36 269.26 269.36 1.0K
13:24 269.40 269.40 269.40 269.40 0.3K
13:25 269.40 269.40 269.31 269.31 0.3K
13:26 269.31 269.31 269.17 269.17 0.6K
13:27 269.17 269.17 269.17 269.17 0.4K
13:28 269.17 269.19 269.17 269.19 0.4K
13:29 269.19 269.19 269.19 269.19 0.6K
13:30 269.19 269.19 268.98 268.98 1.0K
13:31 269.22 269.22 269.22 269.22 0.6K
13:32 269.22 269.22 269.22 269.22 0.2K
13:33 269.17 269.33 269.17 269.33 1.9K
13:34 269.33 269.33 269.33 269.33 0.5K
13:35 269.33 269.33 269.14 269.14 0.7K
13:36 268.98 269.05 268.90 268.97 1.7K
13:37 268.97 268.97 268.97 268.97 0.1K
13:38 268.97 268.97 268.97 268.97 0.1K
13:39 268.97 269.15 268.97 269.15 1.6K
13:40 269.15 269.15 268.95 269.11 0.5K
13:41 269.11 269.11 269.11 269.11 0.1K
13:42 269.11 269.11 269.11 269.11 0.3K
13:43 269.11 269.11 269.11 269.11 0.3K
13:44 269.03 269.03 269.03 269.03 0.2K
13:45 269.03 269.03 268.98 268.98 0.2K
13:46 268.98 268.98 268.92 268.92 0.3K
13:47 268.92 269.00 268.92 269.00 1.3K
13:48 268.78 268.90 268.78 268.90 3.4K
13:49 268.90 268.90 268.90 268.90 0.1K
13:50 268.90 269.10 268.90 269.10 0.6K
13:51 269.10 269.10 269.10 269.10 0.0K
13:52 269.10 269.10 269.10 269.10 0.8K
13:53 269.10 269.10 269.10 269.10 0.1K
13:54 269.10 269.37 269.10 269.37 5.6K
13:55 269.37 269.43 269.32 269.32 0.7K
13:56 269.32 269.32 269.19 269.19 1.3K
13:57 269.19 269.19 269.19 269.19 0.2K
13:58 269.19 269.19 269.09 269.09 1.2K
13:59 269.09 269.09 269.09 269.09 0.3K
14:00 269.09 269.09 268.88 268.88 0.3K
14:01 268.78 268.78 268.78 268.78 0.6K
14:02 268.87 268.90 268.87 268.90 2.4K
14:03 268.90 268.90 268.90 268.90 0.1K
14:04 268.78 268.78 268.78 268.78 0.2K
14:05 268.78 268.78 268.71 268.74 1.5K
14:06 268.74 268.74 268.74 268.74 0.5K
14:07 268.74 268.74 268.74 268.74 0.5K
14:08 268.74 268.74 268.74 268.74 0.2K
14:09 268.74 268.99 268.74 268.99 0.6K
14:10 268.99 268.99 268.99 268.99 0.2K
14:11 269.06 269.06 269.06 269.06 0.8K
14:12 269.06 269.06 269.06 269.06 0.4K
14:13 269.12 269.12 269.12 269.12 0.5K
14:14 269.12 269.12 269.12 269.12 0.2K
14:15 269.12 269.12 269.12 269.12 0.3K
14:16 269.12 269.12 269.12 269.12 0.5K
14:17 269.12 269.33 269.12 269.33 1.9K
14:18 269.33 269.33 269.33 269.33 0.2K
14:19 269.33 269.33 269.33 269.33 0.1K
14:20 269.33 269.33 269.29 269.29 0.6K
14:21 269.29 269.29 269.29 269.29 0.6K
14:22 269.29 269.44 269.29 269.44 0.2K
14:23 269.44 269.44 269.42 269.42 0.3K
14:24 269.42 269.42 269.30 269.30 0.7K
14:25 269.30 269.30 269.19 269.19 0.6K
14:26 269.19 269.20 269.19 269.20 0.4K
14:27 269.20 269.20 269.12 269.12 3.7K
14:28 269.03 269.03 269.03 269.03 0.3K
14:29 269.03 269.03 269.03 269.03 0.4K
14:30 269.03 269.23 269.03 269.23 1.1K
14:31 269.23 269.42 269.23 269.42 1.1K
14:32 269.42 269.61 269.42 269.61 1.0K
14:33 269.61 269.62 269.61 269.62 1.1K
14:34 269.62 269.62 269.62 269.62 0.7K
14:35 269.62 269.62 269.59 269.59 0.8K
14:36 269.59 269.59 269.59 269.59 0.5K
14:37 269.59 269.59 269.59 269.59 0.2K
14:38 269.59 269.59 269.59 269.59 0.3K
14:39 269.59 269.61 269.59 269.61 0.5K
14:40 269.62 269.62 269.51 269.51 1.9K
14:41 269.51 269.69 269.51 269.69 1.4K
14:42 269.69 269.69 269.69 269.69 1.7K
14:43 269.69 269.69 269.69 269.69 0.5K
14:44 269.69 269.88 269.69 269.88 0.3K
14:45 269.88 269.88 269.88 269.88 0.2K
14:46 269.88 269.99 269.86 269.86 1.7K
14:47 269.86 269.90 269.86 269.90 1.6K
14:48 269.90 269.90 269.90 269.90 0.2K
14:49 269.90 269.90 269.90 269.90 0.2K
14:50 269.90 270.11 269.90 270.11 0.4K
14:51 270.04 270.04 269.95 269.95 4.7K
14:52 269.95 269.95 269.95 269.95 0.2K
14:53 269.95 269.95 269.95 269.95 1.1K
14:54 270.03 270.03 270.02 270.02 1.5K
14:55 270.02 270.02 270.02 270.02 1.0K
14:56 270.02 270.02 269.70 269.70 0.9K
14:57 269.66 269.66 269.66 269.66 0.4K
14:58 269.66 269.66 269.59 269.64 0.8K
14:59 269.64 269.71 269.64 269.71 1.1K
15:00 269.71 269.71 269.60 269.60 1.5K
15:01 269.60 269.60 269.60 269.60 0.2K
15:02 269.60 269.60 269.60 269.60 0.3K
15:03 269.42 269.42 269.42 269.42 0.6K
15:04 269.42 269.62 269.42 269.62 2.5K
15:05 269.62 269.62 269.62 269.62 0.2K
15:06 269.62 269.62 269.62 269.62 0.5K
15:07 269.62 269.62 269.62 269.62 0.5K
15:08 269.62 269.62 269.28 269.28 1.5K
15:09 269.28 269.28 269.23 269.25 0.9K
15:10 269.25 269.26 269.25 269.25 0.7K
15:11 269.25 269.25 269.25 269.25 0.4K
15:12 269.25 269.25 269.25 269.25 0.4K
15:13 269.17 269.17 269.09 269.09 0.9K
15:14 269.09 269.09 269.09 269.09 0.5K
15:15 269.09 269.09 269.08 269.08 0.7K
15:16 269.08 269.08 269.02 269.02 0.7K
15:17 269.02 269.02 269.02 269.02 0.6K
15:18 269.04 269.19 269.04 269.19 4.4K
15:19 269.19 269.28 269.19 269.28 2.3K
15:20 269.28 269.41 269.28 269.41 0.5K
15:21 269.52 269.75 269.52 269.75 3.3K
15:22 269.71 270.00 269.71 270.00 2.0K
15:23 270.00 270.00 269.83 269.83 0.5K
15:24 269.83 269.83 269.83 269.83 0.3K
15:25 269.83 269.83 269.76 269.76 0.7K
15:26 269.76 269.90 269.76 269.90 1.1K
15:27 269.90 269.90 269.90 269.90 0.5K
15:28 269.76 269.76 269.76 269.76 1.0K
15:29 269.76 269.90 269.76 269.90 0.8K
15:30 269.90 269.90 269.90 269.90 0.7K
15:31 269.98 270.10 269.98 270.10 1.8K
15:32 270.10 270.10 270.10 270.10 0.2K
15:33 270.09 270.09 270.09 270.09 0.8K
15:34 270.09 270.16 270.09 270.16 2.0K
15:35 270.16 270.16 270.16 270.16 0.9K
15:36 270.16 270.29 270.16 270.29 0.8K
15:37 270.18 270.19 270.18 270.19 3.4K
15:38 270.41 270.41 270.41 270.41 2.6K
15:39 270.34 270.34 270.29 270.29 0.5K
15:40 270.29 270.29 270.17 270.17 1.7K
15:41 270.07 270.18 270.07 270.17 0.8K
15:42 270.17 270.18 270.15 270.15 5.4K
15:43 270.15 270.40 270.15 270.40 5.8K
15:44 270.40 270.50 270.40 270.50 1.2K
15:45 270.50 270.50 270.50 270.50 0.2K
15:46 270.50 270.50 269.59 269.59 4.8K
15:47 269.73 269.83 269.73 269.83 5.4K
15:48 269.83 269.88 269.69 269.69 7.3K
15:49 269.69 269.69 269.69 269.69 0.7K
15:50 269.69 269.74 269.46 269.46 2.2K
15:51 269.53 269.53 269.33 269.33 3.2K
15:52 269.36 269.65 269.36 269.65 5.8K
15:53 269.65 269.65 269.54 269.54 2.2K
15:54 269.54 269.54 269.40 269.47 2.4K
15:55 269.40 269.47 269.09 269.09 10.1K
15:56 268.92 268.92 268.71 268.72 8.0K
15:57 268.71 268.71 268.57 268.57 4.6K
15:58 268.58 268.58 268.50 268.57 3.9K
15:59 268.49 268.49 268.41 268.45 18.5K
16:00 268.30 268.42 268.21 268.42 178.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible