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
09:31 268.72 268.93 264.01 268.93 6.4K
09:32 268.93 268.93 268.93 268.93 0.0K
09:33 268.93 268.93 268.93 268.93 0.0K
09:34 268.93 268.93 268.93 268.93 0.1K
09:35 268.93 268.93 268.93 268.93 0.0K
09:36 268.93 268.93 268.93 268.93 0.0K
09:37 268.93 268.93 268.93 268.93 3.2K
09:38 268.93 268.93 268.93 268.93 0.0K
09:39 268.93 268.93 268.93 268.93 0.1K
09:40 268.93 268.93 268.93 268.93 0.3K
09:41 268.93 268.93 268.93 268.93 0.2K
09:42 268.93 268.93 268.93 268.93 0.2K
09:43 268.93 268.93 268.93 268.93 0.0K
09:44 268.93 268.93 268.93 268.93 0.2K
09:45 268.93 268.93 268.14 268.40 1.4K
09:46 268.40 268.40 268.40 268.40 0.2K
09:47 268.40 268.40 268.40 268.40 0.1K
09:48 268.40 268.59 268.40 268.59 1.7K
09:49 268.59 268.59 268.59 268.59 0.2K
09:50 268.99 268.99 268.84 268.84 0.3K
09:51 268.84 268.84 268.84 268.84 0.1K
09:52 268.84 268.84 268.54 268.54 0.8K
09:53 268.54 268.54 268.54 268.54 0.2K
09:54 269.05 269.05 269.05 269.05 0.3K
09:55 269.05 269.05 269.05 269.05 0.1K
09:56 269.05 269.42 269.05 269.42 3.2K
09:57 269.42 269.42 269.42 269.42 0.0K
09:58 269.42 269.42 269.31 269.31 1.4K
09:59 269.31 269.31 269.31 269.31 0.3K
10:00 269.31 269.43 269.31 269.43 0.6K
10:01 269.43 269.69 269.43 269.69 1.2K
10:02 269.74 269.78 269.05 269.05 4.0K
10:03 269.05 269.05 269.05 269.05 0.1K
10:04 269.05 269.05 269.05 269.05 0.7K
10:05 269.05 269.05 269.05 269.05 0.1K
10:06 269.05 269.05 269.05 269.05 0.2K
10:07 269.05 269.05 269.05 269.05 0.3K
10:08 269.03 269.08 269.03 269.08 0.7K
10:09 269.08 269.08 268.84 268.84 1.0K
10:10 268.98 268.98 268.98 268.98 0.3K
10:11 268.98 268.98 268.97 268.97 0.1K
10:12 268.97 268.97 268.94 268.94 0.2K
10:13 268.88 268.88 268.88 268.88 0.8K
10:14 268.88 268.88 268.26 268.26 1.4K
10:15 268.26 268.26 268.26 268.26 0.6K
10:16 268.26 268.42 268.26 268.42 1.1K
10:17 268.42 268.42 268.42 268.42 0.2K
10:18 268.42 268.42 268.42 268.42 0.1K
10:19 268.33 268.33 268.22 268.22 0.3K
10:20 268.22 268.22 268.11 268.14 0.9K
10:21 268.14 268.14 268.14 268.14 0.2K
10:22 268.14 268.14 268.14 268.14 0.0K
10:23 268.14 268.15 268.14 268.15 1.4K
10:24 268.15 268.15 267.70 267.70 0.7K
10:25 267.58 267.58 267.58 267.58 0.6K
10:26 267.58 267.77 267.58 267.77 1.8K
10:27 267.77 267.77 267.77 267.77 0.1K
10:28 267.77 267.77 267.50 267.50 0.7K
10:29 267.50 267.50 267.50 267.50 0.3K
10:30 267.50 267.50 267.25 267.26 0.8K
10:31 267.26 267.46 267.26 267.46 0.7K
10:32 267.49 267.49 267.49 267.49 0.7K
10:33 267.27 267.46 267.27 267.46 3.6K
10:34 267.46 267.46 267.36 267.40 2.0K
10:35 267.40 267.51 267.27 267.51 4.2K
10:36 267.51 267.51 267.09 267.09 2.4K
10:37 267.14 267.14 267.00 267.00 6.7K
10:38 267.00 267.00 267.00 267.00 0.0K
10:39 267.00 267.00 267.00 267.00 0.8K
10:40 267.00 267.00 266.98 266.98 2.2K
10:41 266.98 266.98 266.98 266.98 0.6K
10:42 266.93 266.93 266.93 266.93 0.2K
10:43 266.92 266.98 266.92 266.98 0.6K
10:44 267.09 267.09 267.09 267.09 2.2K
10:45 267.37 267.49 267.37 267.49 1.0K
10:46 267.49 267.49 267.49 267.49 0.2K
10:47 267.49 267.62 267.49 267.62 0.2K
10:48 267.62 267.62 267.62 267.62 0.2K
10:49 267.62 267.72 267.62 267.72 0.3K
10:50 267.72 267.72 267.72 267.72 0.2K
10:51 267.72 267.72 267.72 267.72 0.1K
10:52 267.72 267.82 267.72 267.82 1.4K
10:53 267.82 267.82 267.82 267.82 0.1K
10:54 267.82 267.82 267.65 267.65 2.1K
10:55 267.65 267.65 267.43 267.43 1.4K
10:56 267.43 267.43 267.43 267.43 0.2K
10:57 267.43 267.62 267.43 267.55 0.8K
10:58 267.55 267.55 267.55 267.55 0.2K
10:59 267.69 267.69 267.69 267.69 1.7K
11:00 267.69 267.69 267.69 267.69 0.0K
11:01 267.69 267.89 267.69 267.89 0.9K
11:02 268.03 268.03 268.03 268.03 0.7K
11:03 268.03 268.03 268.03 268.03 0.0K
11:04 268.03 268.03 268.03 268.03 0.1K
11:05 268.03 268.03 268.03 268.03 0.2K
11:06 268.03 268.03 268.03 268.03 0.1K
11:07 268.03 268.03 268.03 268.03 0.3K
11:08 268.03 268.03 268.03 268.03 0.0K
11:09 268.03 268.03 267.97 267.97 0.9K
11:10 267.97 267.97 267.97 267.97 0.3K
11:11 267.97 268.00 267.97 268.00 0.4K
11:12 268.00 268.00 267.77 267.77 1.0K
11:13 267.77 267.77 267.77 267.77 0.1K
11:14 267.77 267.77 267.77 267.77 2.0K
11:15 267.77 267.77 267.59 267.73 0.6K
11:16 267.73 267.73 267.59 267.59 0.3K
11:17 267.70 267.70 267.70 267.70 0.6K
11:18 267.70 267.78 267.70 267.78 1.3K
11:19 267.78 267.78 267.78 267.78 0.5K
11:20 268.04 268.10 268.04 268.10 0.8K
11:21 267.92 267.92 267.92 267.92 0.9K
11:22 267.92 267.92 267.92 267.92 0.6K
11:23 267.59 267.59 267.52 267.52 1.0K
11:24 267.52 267.52 267.52 267.52 0.5K
11:25 267.60 267.60 267.60 267.60 0.9K
11:26 267.60 267.60 267.60 267.60 0.7K
11:27 267.60 267.60 267.60 267.60 0.1K
11:28 267.60 267.93 267.60 267.93 0.3K
11:29 267.93 267.93 267.93 267.93 0.1K
11:30 268.05 268.23 268.05 268.23 1.0K
11:31 268.09 268.09 267.95 267.95 1.6K
11:32 267.95 267.95 267.95 267.95 0.2K
11:33 267.95 267.95 267.95 267.95 0.1K
11:34 267.95 267.95 267.95 267.95 0.0K
11:35 267.95 267.95 267.95 267.95 0.3K
11:36 267.94 267.97 267.94 267.97 0.3K
11:37 268.00 268.00 268.00 268.00 0.1K
11:38 268.00 268.00 268.00 268.00 0.2K
11:39 268.00 268.00 267.90 267.90 0.3K
11:40 267.90 267.90 267.90 267.90 0.1K
11:41 267.90 267.90 267.90 267.90 0.1K
11:42 267.90 267.90 267.79 267.79 1.1K
11:43 267.79 267.79 267.78 267.78 0.1K
11:44 267.78 267.78 267.78 267.78 0.3K
11:45 267.78 267.81 267.70 267.81 1.2K
11:46 267.81 267.81 267.81 267.81 0.1K
11:47 267.81 267.81 267.61 267.61 0.6K
11:48 267.61 267.76 267.61 267.76 0.1K
11:49 267.84 267.84 267.84 267.84 1.4K
11:50 268.00 268.00 268.00 268.00 1.4K
11:51 268.00 268.00 267.89 267.89 1.2K
11:52 268.03 268.03 268.03 268.03 0.1K
11:53 268.09 268.09 268.09 268.09 0.7K
11:54 268.28 268.28 268.28 268.28 0.6K
11:55 268.40 268.40 268.40 268.40 0.2K
11:56 268.40 268.40 268.10 268.10 1.4K
11:57 268.10 268.10 268.10 268.10 0.1K
11:58 268.10 268.15 268.10 268.15 0.1K
11:59 268.15 268.15 268.15 268.15 0.0K
12:00 268.15 268.15 268.15 268.15 0.1K
12:01 268.15 268.25 268.15 268.25 0.2K
12:02 268.25 268.25 268.25 268.25 0.1K
12:03 268.19 268.19 268.19 268.19 0.7K
12:04 268.19 268.19 268.19 268.19 0.2K
12:05 268.00 268.00 267.88 267.88 0.9K
12:06 267.88 267.98 267.88 267.98 1.4K
12:07 268.14 268.36 268.14 268.36 2.0K
12:08 268.36 268.36 268.36 268.36 0.0K
12:09 268.36 268.36 268.36 268.36 0.4K
12:10 268.36 268.36 268.23 268.23 0.9K
12:11 268.14 268.14 268.14 268.14 0.7K
12:12 267.99 268.03 267.99 268.03 1.2K
12:13 267.95 267.95 267.95 267.95 0.1K
12:14 267.95 268.11 267.95 268.11 0.8K
12:15 268.11 268.20 268.11 268.20 0.9K
12:16 268.31 268.31 268.31 268.31 0.9K
12:17 268.31 268.31 268.31 268.31 0.8K
12:18 268.31 268.33 268.31 268.33 0.2K
12:19 268.33 268.33 268.33 268.33 0.2K
12:20 268.31 268.42 268.31 268.42 2.4K
12:21 268.38 268.38 268.38 268.38 0.2K
12:22 268.38 268.38 268.38 268.38 0.2K
12:23 268.38 268.38 268.36 268.36 1.3K
12:24 268.36 268.36 268.36 268.36 0.4K
12:25 268.36 268.40 268.36 268.40 0.1K
12:26 268.40 268.40 268.40 268.40 0.1K
12:27 268.40 268.40 268.40 268.40 0.3K
12:28 268.40 268.40 268.40 268.40 0.2K
12:29 268.34 268.34 268.34 268.34 0.3K
12:30 268.34 268.45 268.34 268.45 2.7K
12:31 268.45 268.65 268.44 268.65 1.3K
12:32 268.65 268.65 268.51 268.51 1.1K
12:33 268.51 268.51 268.51 268.51 0.4K
12:34 268.59 268.73 268.39 268.73 7.0K
12:35 268.70 268.70 268.70 268.70 3.2K
12:36 268.70 268.70 268.65 268.69 0.5K
12:37 268.69 268.71 268.69 268.71 0.9K
12:38 268.71 268.98 268.71 268.98 0.9K
12:39 268.98 268.98 268.98 268.98 0.5K
12:40 268.82 268.87 268.82 268.87 0.7K
12:41 268.87 268.94 268.87 268.94 0.9K
12:42 268.94 268.94 268.85 268.91 0.4K
12:43 268.92 268.92 268.91 268.91 1.0K
12:44 268.91 268.91 268.89 268.89 1.4K
12:45 268.87 268.87 268.78 268.78 3.6K
12:46 268.78 268.78 268.49 268.50 2.2K
12:47 268.68 268.68 268.68 268.68 1.7K
12:48 268.68 268.81 268.68 268.81 0.9K
12:49 268.81 268.82 268.69 268.69 1.0K
12:50 268.69 268.71 268.69 268.71 2.3K
12:51 268.71 268.81 268.71 268.81 0.3K
12:52 268.72 268.73 268.70 268.70 0.8K
12:53 268.70 268.70 268.70 268.70 0.8K
12:54 268.70 268.70 268.64 268.64 0.7K
12:55 268.63 268.71 268.63 268.71 1.6K
12:56 268.71 268.71 268.71 268.71 0.4K
12:57 268.71 268.71 268.71 268.71 0.1K
12:58 268.57 268.57 268.57 268.57 0.7K
12:59 268.57 268.63 268.57 268.63 0.9K
13:00 268.63 268.63 268.63 268.63 0.5K
13:01 268.63 268.66 268.63 268.66 0.9K
13:02 268.66 268.66 268.66 268.66 0.4K
13:03 268.66 268.66 268.66 268.66 0.3K
13:04 268.66 268.66 268.66 268.66 0.1K
13:05 268.66 268.66 268.66 268.66 0.4K
13:06 268.66 268.66 268.54 268.54 0.9K
13:07 268.54 268.54 268.54 268.54 0.5K
13:08 268.54 268.54 268.54 268.54 0.0K
13:09 268.54 268.54 268.54 268.54 0.1K
13:10 268.54 268.70 268.54 268.70 0.5K
13:11 268.70 268.70 268.70 268.70 1.0K
13:12 268.70 268.86 268.70 268.86 0.9K
13:13 268.86 268.86 268.86 268.86 0.1K
13:14 268.86 268.86 268.86 268.86 0.3K
13:15 268.86 268.86 268.86 268.86 0.1K
13:16 268.86 268.86 268.86 268.86 0.1K
13:17 268.96 268.96 268.96 268.96 0.5K
13:18 269.20 269.35 269.20 269.35 6.0K
13:19 269.39 269.39 269.39 269.39 0.5K
13:20 269.36 269.36 269.36 269.36 0.1K
13:21 269.35 269.35 269.19 269.19 1.8K
13:22 269.19 269.19 269.19 269.19 0.0K
13:23 269.19 269.19 268.85 269.06 5.7K
13:24 269.10 269.10 269.10 269.10 0.6K
13:25 269.10 269.15 269.10 269.15 0.7K
13:26 269.15 269.15 269.15 269.15 0.0K
13:27 269.15 269.15 269.15 269.15 0.1K
13:28 269.15 269.15 269.15 269.15 0.1K
13:29 269.15 269.15 269.15 269.15 0.4K
13:30 269.15 269.41 269.15 269.41 0.6K
13:31 269.41 269.42 269.41 269.42 0.8K
13:32 269.42 269.42 269.42 269.42 0.2K
13:33 269.42 269.42 269.42 269.42 0.2K
13:34 269.42 269.42 269.42 269.42 0.1K
13:35 269.42 269.47 269.41 269.41 0.5K
13:36 269.41 269.43 269.35 269.35 10.6K
13:37 269.35 269.35 269.35 269.35 0.1K
13:38 269.35 269.35 269.28 269.28 1.3K
13:39 269.28 269.28 269.28 269.28 0.9K
13:40 269.28 269.28 269.28 269.28 0.8K
13:41 269.28 269.28 269.28 269.28 0.0K
13:42 269.28 269.28 269.28 269.28 0.1K
13:43 269.47 269.47 269.47 269.47 0.9K
13:44 269.47 269.47 269.47 269.47 0.2K
13:45 269.62 269.62 269.62 269.62 0.8K
13:46 269.62 269.63 269.62 269.63 0.5K
13:47 269.63 269.63 269.63 269.63 0.2K
13:48 269.63 269.63 269.63 269.63 0.4K
13:49 269.63 269.63 269.63 269.63 0.0K
13:50 269.63 269.63 269.63 269.63 0.1K
13:51 269.63 269.63 269.63 269.63 0.4K
13:52 269.63 269.63 269.59 269.59 1.6K
13:53 269.59 269.59 269.59 269.59 0.4K
13:54 269.59 269.73 269.59 269.73 1.5K
13:55 269.73 269.74 269.73 269.74 0.4K
13:56 269.74 269.74 269.74 269.74 1.3K
13:57 269.74 269.74 269.74 269.74 0.0K
13:58 269.74 269.74 269.74 269.74 0.6K
13:59 269.74 269.74 269.71 269.71 0.5K
14:00 269.71 269.71 269.71 269.71 0.4K
14:01 269.71 269.71 269.71 269.71 0.5K
14:02 269.71 269.71 269.71 269.71 0.0K
14:03 269.71 269.77 269.71 269.77 0.5K
14:04 269.62 269.62 269.62 269.62 0.6K
14:05 269.62 269.62 269.51 269.51 0.9K
14:06 269.51 269.51 269.39 269.39 0.6K
14:07 269.39 269.39 269.39 269.39 0.2K
14:08 269.39 269.39 269.39 269.39 0.1K
14:09 269.39 269.39 269.39 269.39 0.2K
14:10 269.39 269.39 269.39 269.39 0.2K
14:11 269.26 269.26 269.26 269.26 0.6K
14:12 269.26 269.26 269.22 269.22 0.4K
14:13 269.22 269.22 269.16 269.21 0.9K
14:14 269.21 269.21 269.21 269.21 0.8K
14:15 269.21 269.21 269.21 269.21 0.2K
14:16 269.21 269.63 269.21 269.63 1.1K
14:17 269.63 269.63 269.54 269.54 10.0K
14:18 269.54 269.54 269.39 269.39 0.5K
14:19 269.39 269.39 269.39 269.39 0.6K
14:20 269.36 269.37 269.34 269.34 1.1K
14:21 269.34 269.34 269.34 269.34 0.1K
14:22 269.34 269.46 269.34 269.46 1.0K
14:23 269.44 269.44 269.44 269.44 0.4K
14:24 269.44 269.44 269.43 269.43 0.1K
14:25 269.43 269.52 269.27 269.52 0.4K
14:26 269.52 269.55 269.42 269.42 0.3K
14:27 269.42 269.42 269.42 269.42 0.1K
14:28 269.42 269.42 269.42 269.42 0.3K
14:29 269.39 269.39 269.35 269.35 0.7K
14:30 269.35 269.35 269.35 269.35 0.4K
14:31 269.35 269.35 269.31 269.31 0.4K
14:32 269.32 269.41 269.32 269.41 1.3K
14:33 269.41 269.41 269.41 269.41 0.5K
14:34 269.41 269.41 269.41 269.41 0.1K
14:35 269.41 269.49 269.41 269.49 0.2K
14:36 269.48 269.48 269.48 269.48 0.4K
14:37 269.48 269.48 269.48 269.48 0.8K
14:38 269.48 269.55 269.48 269.55 0.2K
14:39 269.55 269.55 269.55 269.55 0.1K
14:40 269.55 269.55 269.55 269.55 0.1K
14:41 269.55 269.55 269.55 269.55 0.2K
14:42 269.55 269.55 269.55 269.55 0.2K
14:43 269.55 269.55 269.55 269.55 0.2K
14:44 269.55 269.55 269.55 269.55 0.1K
14:45 269.55 269.55 269.45 269.45 0.3K
14:46 269.45 269.50 269.45 269.50 0.8K
14:47 269.50 269.50 269.50 269.50 0.0K
14:48 269.50 269.55 269.50 269.55 1.2K
14:49 269.55 269.55 269.55 269.55 0.3K
14:50 269.55 269.55 269.50 269.50 0.4K
14:51 269.50 269.69 269.50 269.69 1.3K
14:52 269.69 269.69 269.51 269.51 2.3K
14:53 269.51 269.51 269.51 269.51 0.0K
14:54 269.51 269.58 269.51 269.58 0.1K
14:55 269.58 269.58 269.51 269.51 0.4K
14:56 269.51 269.54 269.51 269.54 0.6K
14:57 269.55 269.70 269.55 269.70 0.6K
14:58 269.70 269.70 269.60 269.60 0.7K
14:59 269.60 269.60 269.60 269.60 0.2K
15:00 269.62 269.66 269.62 269.66 0.5K
15:01 269.66 269.69 269.55 269.55 3.4K
15:02 269.55 269.55 269.55 269.55 0.6K
15:03 269.55 269.55 269.55 269.55 0.7K
15:04 269.74 269.74 269.66 269.66 1.9K
15:05 269.66 269.66 269.65 269.65 1.1K
15:06 269.65 269.70 269.65 269.70 0.4K
15:07 269.74 269.74 269.74 269.74 0.1K
15:08 269.74 269.74 269.74 269.74 0.9K
15:09 269.74 269.89 269.74 269.89 1.2K
15:10 269.89 270.00 269.88 269.88 0.4K
15:11 269.88 270.00 269.88 270.00 0.6K
15:12 270.00 270.00 270.00 270.00 0.8K
15:13 270.00 270.00 269.90 269.90 2.1K
15:14 269.90 269.93 269.85 269.85 1.5K
15:15 269.85 269.85 269.74 269.74 0.9K
15:16 269.74 269.74 269.71 269.71 0.8K
15:17 269.71 269.71 269.71 269.71 0.2K
15:18 269.69 269.69 269.59 269.59 1.1K
15:19 269.48 269.69 269.48 269.69 2.5K
15:20 269.69 269.69 269.69 269.69 0.8K
15:21 269.69 269.69 269.69 269.69 0.1K
15:22 269.71 269.71 269.61 269.61 1.4K
15:23 269.61 269.61 269.61 269.61 0.4K
15:24 269.68 269.68 269.57 269.57 1.3K
15:25 269.57 269.57 269.57 269.57 0.4K
15:26 269.57 269.57 269.57 269.57 0.3K
15:27 269.57 269.57 269.57 269.57 0.3K
15:28 269.55 269.55 269.55 269.55 1.0K
15:29 269.55 269.56 269.55 269.56 0.3K
15:30 269.55 269.57 269.55 269.57 0.4K
15:31 269.57 269.57 269.34 269.34 2.1K
15:32 269.34 269.34 269.26 269.26 0.4K
15:33 269.26 269.39 269.26 269.39 2.8K
15:34 269.39 269.50 269.39 269.50 0.9K
15:35 269.50 269.50 269.49 269.49 0.8K
15:36 269.49 269.49 269.33 269.33 2.3K
15:37 269.27 269.27 269.24 269.24 1.6K
15:38 269.24 269.24 269.18 269.19 1.2K
15:39 269.19 269.23 269.19 269.23 3.6K
15:40 269.23 269.45 269.23 269.45 0.5K
15:41 269.45 269.45 269.45 269.45 0.1K
15:42 269.45 269.45 269.25 269.25 1.0K
15:43 269.25 269.28 269.25 269.28 1.4K
15:44 269.28 269.36 269.28 269.31 2.1K
15:45 269.31 269.31 269.16 269.16 4.2K
15:46 269.16 269.16 269.16 269.16 1.0K
15:47 269.07 269.10 269.07 269.10 2.5K
15:48 269.10 269.10 269.10 269.10 1.8K
15:49 269.10 269.10 269.10 269.10 0.6K
15:50 269.10 269.10 268.75 268.75 3.5K
15:51 268.89 269.01 268.89 269.01 5.3K
15:52 269.02 269.11 269.02 269.11 4.2K
15:53 269.16 269.16 269.16 269.16 4.4K
15:54 269.23 269.45 269.23 269.44 3.8K
15:55 269.43 269.43 269.43 269.43 2.6K
15:56 269.40 269.45 269.25 269.25 10.8K
15:57 269.25 269.50 269.25 269.50 6.9K
15:58 269.57 269.61 269.47 269.47 12.4K
15:59 269.51 269.62 269.51 269.60 11.2K
16:00 269.60 269.76 269.59 269.63 125.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible