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
09:31 272.77 272.77 271.06 272.73 8.1K
09:32 272.73 272.76 272.73 272.76 0.2K
09:33 272.76 272.76 272.76 272.76 0.0K
09:34 272.76 272.76 272.76 272.76 0.1K
09:35 272.76 272.77 272.76 272.77 1.8K
09:36 272.77 272.77 272.77 272.77 0.1K
09:37 272.91 273.01 272.91 273.01 3.0K
09:38 273.01 273.16 273.01 273.16 4.0K
09:39 273.11 273.11 273.11 273.11 1.2K
09:40 273.11 273.34 273.11 273.34 0.6K
09:41 273.34 273.67 273.34 273.67 5.1K
09:42 273.67 273.67 273.28 273.28 0.8K
09:43 273.28 273.34 272.83 273.34 0.3K
09:44 273.34 273.34 272.77 272.77 0.9K
09:45 272.77 273.28 272.77 273.28 0.7K
09:46 273.28 273.28 273.28 273.28 0.1K
09:47 273.31 273.31 273.27 273.27 0.9K
09:48 273.27 273.27 272.82 272.82 0.6K
09:49 272.82 272.82 272.82 272.82 0.5K
09:50 272.82 273.01 272.82 273.01 1.8K
09:51 273.01 273.01 273.01 273.01 0.0K
09:52 273.01 273.01 273.01 273.01 0.8K
09:53 273.01 273.01 273.01 273.01 0.0K
09:54 273.01 273.01 273.01 273.01 0.2K
09:55 273.01 273.01 272.67 272.67 1.1K
09:56 272.67 272.67 272.44 272.45 0.7K
09:57 272.45 272.79 272.45 272.79 1.7K
09:58 272.79 272.79 272.79 272.79 0.3K
09:59 272.79 272.79 272.79 272.79 0.1K
10:00 272.79 273.07 272.79 273.07 0.4K
10:01 273.08 273.12 273.08 273.12 6.0K
10:02 273.12 273.48 273.12 273.48 5.1K
10:03 273.48 273.48 273.12 273.27 0.5K
10:04 273.27 273.29 273.23 273.23 1.4K
10:05 273.23 273.23 273.23 273.23 0.1K
10:06 273.06 273.18 273.06 273.18 1.4K
10:07 273.18 273.18 272.99 272.99 0.8K
10:08 272.99 272.99 272.99 272.99 0.4K
10:09 272.99 273.06 272.99 273.06 1.0K
10:10 273.06 273.06 273.02 273.02 2.6K
10:11 273.02 273.02 272.68 272.68 2.3K
10:12 272.68 272.75 272.52 272.52 2.6K
10:13 272.67 272.99 272.66 272.99 2.9K
10:14 272.79 272.79 272.73 272.73 1.0K
10:15 272.51 272.83 272.51 272.83 3.1K
10:16 272.83 272.83 272.79 272.83 2.6K
10:17 272.83 272.85 272.76 272.85 1.3K
10:18 272.83 273.50 272.83 273.50 4.7K
10:19 273.66 273.66 273.49 273.51 1.7K
10:20 273.51 273.51 273.51 273.51 0.1K
10:21 273.51 273.51 273.51 273.51 0.5K
10:22 273.46 273.46 273.46 273.46 0.6K
10:23 273.52 273.52 273.32 273.32 1.5K
10:24 273.32 273.33 273.32 273.33 6.5K
10:25 273.59 273.59 273.33 273.57 1.3K
10:26 273.40 273.40 273.35 273.35 1.4K
10:27 273.35 273.52 273.35 273.52 1.0K
10:28 273.69 273.69 273.41 273.41 3.2K
10:29 273.45 273.58 273.45 273.58 0.6K
10:30 273.58 273.58 273.39 273.39 0.4K
10:31 273.39 273.39 273.12 273.12 2.2K
10:32 273.12 273.12 273.12 273.12 0.5K
10:33 273.16 273.16 273.16 273.16 2.5K
10:34 273.16 273.16 273.16 273.16 0.8K
10:35 273.16 273.16 273.16 273.16 0.6K
10:36 273.16 273.20 273.16 273.20 0.6K
10:37 273.20 273.20 273.09 273.15 1.9K
10:38 273.15 273.15 273.14 273.14 0.7K
10:39 273.12 273.12 273.12 273.12 1.1K
10:40 273.12 273.12 272.84 272.84 0.6K
10:41 272.84 272.84 272.61 272.61 2.4K
10:42 272.61 272.61 272.54 272.54 0.8K
10:43 272.54 272.57 272.54 272.57 0.8K
10:44 272.57 272.61 272.57 272.61 1.4K
10:45 272.44 272.44 272.44 272.44 1.0K
10:46 272.44 272.50 272.44 272.50 0.7K
10:47 272.50 272.50 272.50 272.50 1.0K
10:48 272.50 272.50 272.22 272.22 0.8K
10:49 272.18 272.18 272.18 272.18 0.6K
10:50 272.18 272.18 272.06 272.06 0.8K
10:51 272.06 272.06 272.06 272.06 0.7K
10:52 272.06 272.30 272.06 272.30 0.9K
10:53 272.30 272.38 272.30 272.38 1.8K
10:54 272.38 272.44 272.36 272.36 2.7K
10:55 272.36 272.36 272.12 272.17 1.9K
10:56 272.17 272.17 272.16 272.16 1.4K
10:57 272.16 272.27 272.16 272.27 4.1K
10:58 272.20 272.20 272.14 272.14 7.9K
10:59 272.21 272.21 272.21 272.21 0.6K
11:00 272.21 272.36 272.21 272.36 2.4K
11:01 272.36 272.36 272.36 272.36 0.7K
11:02 272.36 272.38 272.36 272.38 0.3K
11:03 272.38 272.71 272.38 272.71 4.5K
11:04 272.76 272.78 272.76 272.78 2.7K
11:05 272.78 272.91 272.78 272.91 2.8K
11:06 272.91 272.98 272.84 272.98 3.1K
11:07 272.98 272.98 272.79 272.85 3.2K
11:08 272.85 272.85 272.85 272.85 0.5K
11:09 272.85 272.85 272.84 272.84 3.7K
11:10 272.84 273.03 272.84 272.98 0.9K
11:11 272.98 272.98 272.98 272.98 0.6K
11:12 272.81 273.09 272.81 273.09 2.2K
11:13 273.09 273.09 273.09 273.09 0.9K
11:14 272.96 272.97 272.84 272.84 4.1K
11:15 272.84 272.84 272.78 272.78 3.6K
11:16 272.78 272.88 272.78 272.88 4.0K
11:17 272.88 272.88 272.88 272.88 1.1K
11:18 272.79 272.90 272.79 272.89 1.2K
11:19 272.75 272.75 272.75 272.75 1.1K
11:20 272.75 272.75 272.67 272.67 1.5K
11:21 272.67 272.67 272.41 272.41 2.4K
11:22 272.41 272.41 272.41 272.41 0.6K
11:23 272.41 272.41 272.27 272.27 0.8K
11:24 272.27 272.40 272.27 272.40 0.9K
11:25 272.34 272.34 272.34 272.34 0.8K
11:26 272.29 272.66 272.29 272.66 7.0K
11:27 272.61 272.61 272.54 272.54 3.3K
11:28 272.54 272.67 272.54 272.58 2.5K
11:29 272.62 273.20 272.62 273.20 10.2K
11:30 273.25 273.25 273.05 273.05 2.4K
11:31 273.11 273.11 273.11 273.11 2.0K
11:32 273.11 273.11 272.88 272.88 0.8K
11:33 273.04 273.04 273.04 273.04 1.0K
11:34 273.04 273.20 272.98 272.98 2.7K
11:35 272.98 272.98 272.98 272.98 0.4K
11:36 272.98 272.98 272.98 272.98 0.8K
11:37 272.83 272.84 272.83 272.84 3.0K
11:38 272.93 273.07 272.93 273.07 11.1K
11:39 273.07 273.07 273.07 273.07 1.1K
11:40 273.07 273.07 273.00 273.00 0.5K
11:41 273.00 273.00 272.77 272.77 1.3K
11:42 272.77 272.77 272.77 272.77 1.1K
11:43 272.77 272.86 272.77 272.86 1.2K
11:44 272.86 272.86 272.86 272.86 1.3K
11:45 273.07 273.07 273.07 273.07 0.3K
11:46 273.20 273.20 273.20 273.20 1.6K
11:47 273.20 273.42 273.20 273.42 2.7K
11:48 273.42 273.51 273.42 273.51 0.5K
11:49 273.51 273.51 273.51 273.51 0.2K
11:50 273.29 273.29 273.20 273.20 1.8K
11:51 273.13 273.13 273.00 273.00 1.6K
11:52 273.00 273.00 272.99 272.99 1.1K
11:53 272.99 272.99 272.85 272.85 0.8K
11:54 272.85 272.85 272.85 272.85 0.2K
11:55 272.85 272.85 272.74 272.74 0.7K
11:56 272.74 272.74 272.70 272.70 0.4K
11:57 272.70 272.70 272.70 272.70 0.4K
11:58 272.70 272.82 272.70 272.82 0.7K
11:59 272.82 272.82 272.72 272.72 1.4K
12:00 272.72 272.72 272.72 272.72 0.7K
12:01 272.72 272.72 272.72 272.72 0.9K
12:02 272.60 272.60 272.45 272.45 1.1K
12:03 272.45 272.45 272.21 272.21 0.7K
12:04 272.21 272.21 272.21 272.21 0.2K
12:05 272.21 272.21 272.07 272.07 1.2K
12:06 272.07 272.13 272.05 272.13 1.0K
12:07 272.13 272.13 272.13 272.13 0.5K
12:08 272.13 272.13 272.13 272.13 0.3K
12:09 272.00 272.00 272.00 272.00 0.6K
12:10 272.00 272.00 271.73 271.73 1.0K
12:11 271.73 271.73 271.73 271.73 0.3K
12:12 271.62 271.62 271.62 271.62 0.7K
12:13 271.62 271.62 271.62 271.62 0.3K
12:14 271.71 271.71 271.71 271.71 3.5K
12:15 271.71 271.71 271.71 271.71 0.2K
12:16 271.71 271.71 271.71 271.71 1.0K
12:17 271.71 271.71 271.71 271.71 0.1K
12:18 271.71 272.00 271.71 272.00 0.4K
12:19 272.00 272.00 271.90 271.90 0.5K
12:20 271.68 271.68 271.68 271.68 1.4K
12:21 271.68 271.68 271.68 271.68 0.4K
12:22 271.68 271.68 271.62 271.62 3.8K
12:23 271.62 271.62 271.53 271.53 0.8K
12:24 271.53 271.53 271.53 271.53 0.2K
12:25 271.74 271.74 271.74 271.74 1.3K
12:26 271.76 271.87 271.75 271.87 3.6K
12:27 271.87 271.87 271.87 271.87 0.5K
12:28 271.87 271.87 271.86 271.86 1.6K
12:29 271.86 271.86 271.77 271.77 0.4K
12:30 271.77 271.77 271.77 271.77 0.2K
12:31 271.77 271.77 271.77 271.77 0.6K
12:32 271.77 271.77 271.77 271.77 0.3K
12:33 271.77 271.77 271.77 271.77 0.3K
12:34 271.77 271.77 271.77 271.77 0.9K
12:35 271.77 271.77 271.71 271.71 1.2K
12:36 271.66 271.75 271.66 271.75 2.1K
12:37 271.75 271.76 271.75 271.76 0.8K
12:38 271.76 271.95 271.76 271.95 1.4K
12:39 271.95 271.95 271.95 271.95 1.0K
12:40 271.95 271.95 271.95 271.95 0.3K
12:41 271.95 271.95 271.95 271.95 0.2K
12:42 271.95 271.95 271.86 271.86 0.4K
12:43 271.86 271.86 271.86 271.86 0.6K
12:44 271.86 271.86 271.66 271.66 1.6K
12:45 271.55 271.80 271.55 271.62 1.3K
12:46 271.62 271.62 271.43 271.43 0.8K
12:47 271.43 271.79 271.43 271.79 1.3K
12:48 271.79 271.79 271.61 271.61 1.1K
12:49 271.61 271.61 271.54 271.54 0.4K
12:50 271.54 271.63 271.54 271.63 0.2K
12:51 271.63 271.63 271.31 271.31 1.2K
12:52 271.31 271.31 271.10 271.10 1.3K
12:53 271.10 271.14 271.10 271.14 1.4K
12:54 271.14 271.14 270.96 270.96 1.5K
12:55 270.96 270.96 270.96 270.96 0.8K
12:56 270.96 270.96 270.96 270.96 0.6K
12:57 270.96 270.96 270.71 270.71 2.9K
12:58 270.71 270.85 270.71 270.80 1.2K
12:59 270.61 270.61 270.56 270.56 0.5K
13:00 270.56 270.56 270.56 270.56 0.8K
13:01 270.59 270.59 270.57 270.57 0.8K
13:02 270.57 270.57 270.57 270.57 0.5K
13:03 270.57 270.72 270.57 270.72 0.8K
13:04 270.72 270.72 270.52 270.52 1.1K
13:05 270.52 270.52 270.52 270.52 0.1K
13:06 270.52 270.76 270.52 270.76 2.5K
13:07 271.00 271.00 271.00 271.00 1.1K
13:08 271.00 271.00 271.00 271.00 0.7K
13:09 271.00 271.00 271.00 271.00 0.6K
13:10 271.00 271.00 271.00 271.00 0.2K
13:11 271.00 271.00 271.00 271.00 0.4K
13:12 271.00 271.25 271.00 271.25 0.3K
13:13 271.25 271.26 271.25 271.26 0.6K
13:14 271.26 271.26 271.26 271.26 0.7K
13:15 271.26 271.26 271.26 271.26 0.4K
13:16 271.26 271.26 271.09 271.09 1.5K
13:17 271.09 271.09 271.09 271.09 1.3K
13:18 271.09 271.09 271.09 271.09 0.3K
13:19 271.09 271.09 271.09 271.09 0.6K
13:20 271.09 271.20 271.09 271.20 4.0K
13:21 271.20 271.54 271.20 271.35 4.4K
13:22 271.33 271.40 271.33 271.40 4.6K
13:23 271.40 271.46 271.40 271.46 1.9K
13:24 271.46 271.46 271.46 271.46 0.2K
13:25 271.46 271.46 271.46 271.46 0.4K
13:26 271.46 271.55 271.40 271.55 1.1K
13:27 271.51 271.51 271.51 271.51 0.7K
13:28 271.51 271.51 271.51 271.51 0.3K
13:29 271.51 271.51 271.51 271.51 0.4K
13:30 271.51 271.51 271.51 271.51 2.1K
13:31 271.75 271.75 271.75 271.75 1.3K
13:32 271.75 271.92 271.75 271.92 1.6K
13:33 271.92 271.92 271.92 271.92 0.8K
13:34 271.92 271.92 271.92 271.92 0.1K
13:35 271.92 271.92 271.92 271.92 0.3K
13:36 271.92 271.92 271.92 271.92 0.9K
13:37 271.92 271.97 271.92 271.97 0.5K
13:38 271.97 271.97 271.75 271.75 3.2K
13:39 271.75 271.81 271.75 271.81 0.5K
13:40 271.81 271.81 271.65 271.65 0.9K
13:41 271.65 271.71 271.65 271.71 0.3K
13:42 271.71 271.71 271.62 271.62 0.8K
13:43 271.62 271.62 271.51 271.51 1.2K
13:44 271.36 271.36 271.36 271.36 0.9K
13:45 271.36 271.36 271.36 271.36 0.4K
13:46 271.30 271.30 271.30 271.30 0.8K
13:47 271.30 271.30 271.30 271.30 0.5K
13:48 271.30 271.30 271.30 271.30 0.3K
13:49 271.30 271.30 271.30 271.30 0.2K
13:50 271.30 271.30 271.30 271.30 11.9K
13:51 271.30 271.30 271.30 271.30 0.4K
13:52 271.30 271.30 271.27 271.27 1.3K
13:53 271.27 271.27 271.27 271.27 0.5K
13:54 271.10 271.10 271.10 271.10 0.7K
13:55 271.10 271.10 271.10 271.10 0.5K
13:56 271.10 271.16 271.10 271.16 0.3K
13:57 271.16 271.16 270.93 270.93 0.9K
13:58 270.93 270.93 270.91 270.91 2.4K
13:59 270.91 270.91 270.66 270.66 17.1K
14:00 270.66 270.66 270.66 270.66 0.7K
14:01 270.66 270.66 270.66 270.66 0.8K
14:02 270.66 270.76 270.65 270.76 13.1K
14:03 270.76 270.94 270.76 270.94 0.7K
14:04 270.94 270.94 270.94 270.94 1.0K
14:05 270.94 270.94 270.94 270.94 0.6K
14:06 270.94 270.94 270.94 270.94 0.5K
14:07 270.94 271.23 270.94 271.23 0.7K
14:08 271.15 271.19 271.15 271.19 1.5K
14:09 271.19 271.19 271.19 271.19 0.1K
14:10 271.19 271.19 271.19 271.19 0.3K
14:11 271.19 271.19 271.11 271.11 0.5K
14:12 271.11 271.19 271.11 271.19 0.9K
14:13 271.19 271.30 271.19 271.30 0.4K
14:14 271.30 271.30 271.30 271.30 0.7K
14:15 271.30 271.30 271.30 271.30 0.3K
14:16 271.30 271.30 271.30 271.30 0.3K
14:17 271.30 271.30 271.19 271.19 2.5K
14:18 271.19 271.19 271.19 271.19 1.1K
14:19 271.19 271.19 271.11 271.15 1.4K
14:20 271.15 271.23 271.13 271.13 4.8K
14:21 271.13 271.13 271.07 271.07 1.0K
14:22 271.07 271.07 270.98 270.98 1.0K
14:23 270.98 271.04 270.90 270.90 2.6K
14:24 270.90 271.00 270.90 271.00 1.4K
14:25 270.90 270.90 270.90 270.90 0.5K
14:26 270.90 270.91 270.90 270.91 0.8K
14:27 270.91 270.91 270.71 270.74 2.9K
14:28 270.74 270.83 270.74 270.83 1.7K
14:29 270.83 270.83 270.83 270.83 0.5K
14:30 270.83 270.83 270.83 270.83 0.2K
14:31 270.83 270.83 270.83 270.83 0.6K
14:32 270.83 270.88 270.83 270.88 1.0K
14:33 270.88 270.88 270.85 270.85 0.2K
14:34 270.85 270.85 270.85 270.85 0.6K
14:35 270.85 270.85 270.85 270.85 0.2K
14:36 270.85 270.85 270.85 270.85 0.3K
14:37 270.85 270.85 270.85 270.85 1.1K
14:38 270.85 270.85 270.85 270.85 0.2K
14:39 270.85 270.85 270.85 270.85 0.4K
14:40 270.85 270.86 270.85 270.86 0.9K
14:41 270.86 270.86 270.86 270.86 0.4K
14:42 270.86 270.86 270.75 270.75 1.5K
14:43 270.75 270.86 270.75 270.86 1.3K
14:44 270.75 270.78 270.75 270.78 3.2K
14:45 270.85 270.85 270.85 270.85 0.7K
14:46 270.80 270.80 270.79 270.79 1.1K
14:47 270.79 270.79 270.67 270.67 0.9K
14:48 270.67 270.67 270.67 270.67 0.3K
14:49 270.67 270.89 270.67 270.89 0.6K
14:50 270.89 270.90 270.79 270.90 2.1K
14:51 270.90 270.90 270.69 270.69 1.4K
14:52 270.64 270.64 270.64 270.64 0.8K
14:53 270.77 270.81 270.77 270.81 3.2K
14:54 270.81 270.82 270.64 270.64 7.2K
14:55 270.64 270.64 270.64 270.64 0.9K
14:56 270.64 270.64 270.64 270.64 0.3K
14:57 270.79 270.80 270.79 270.80 2.8K
14:58 270.80 270.95 270.80 270.95 2.9K
14:59 270.95 271.09 270.95 271.09 1.3K
15:00 271.09 271.11 271.09 271.11 0.9K
15:01 271.11 271.11 271.11 271.11 1.6K
15:02 270.99 270.99 270.87 270.87 1.1K
15:03 270.87 270.87 270.85 270.85 0.4K
15:04 270.85 270.85 270.81 270.81 1.1K
15:05 270.81 270.81 270.74 270.74 1.0K
15:06 270.74 270.74 270.74 270.74 0.3K
15:07 270.84 270.84 270.84 270.84 0.6K
15:08 270.84 270.85 270.84 270.85 0.6K
15:09 270.85 270.85 270.64 270.64 10.3K
15:10 270.64 270.64 270.56 270.56 2.1K
15:11 270.60 270.62 270.60 270.62 5.4K
15:12 270.62 270.78 270.62 270.78 1.9K
15:13 270.78 270.78 270.63 270.63 2.6K
15:14 270.63 270.63 270.59 270.59 1.3K
15:15 270.59 270.75 270.59 270.75 9.9K
15:16 270.70 270.70 270.64 270.64 2.8K
15:17 270.65 270.75 270.65 270.75 1.1K
15:18 270.69 270.69 270.50 270.50 4.1K
15:19 270.50 270.50 270.31 270.31 4.0K
15:20 270.30 270.30 270.30 270.30 1.6K
15:21 270.30 270.30 270.23 270.23 0.9K
15:22 270.24 270.24 270.17 270.17 4.0K
15:23 270.17 270.17 270.07 270.07 1.9K
15:24 270.07 270.07 270.04 270.04 1.2K
15:25 270.04 270.04 269.99 269.99 0.9K
15:26 269.89 269.90 269.79 269.79 7.7K
15:27 269.76 269.76 269.72 269.72 1.3K
15:28 269.72 269.79 269.72 269.79 6.1K
15:29 269.82 269.97 269.82 269.97 6.4K
15:30 269.97 269.97 269.92 269.92 1.9K
15:31 269.92 270.01 269.92 270.01 1.0K
15:32 270.01 270.06 270.01 270.06 8.7K
15:33 270.06 270.21 270.06 270.21 2.0K
15:34 270.21 270.21 270.21 270.21 1.6K
15:35 270.21 270.21 270.11 270.13 3.1K
15:36 270.08 270.29 270.08 270.29 6.0K
15:37 270.29 270.29 270.29 270.29 3.9K
15:38 270.31 270.33 269.97 269.97 6.5K
15:39 270.06 270.06 270.06 270.06 4.1K
15:40 270.16 270.16 270.16 270.16 15.8K
15:41 270.16 270.21 270.04 270.04 7.9K
15:42 270.04 270.04 269.78 269.78 2.9K
15:43 269.78 269.78 269.78 269.78 3.5K
15:44 269.78 269.84 269.76 269.76 4.2K
15:45 269.69 269.69 269.59 269.59 2.7K
15:46 269.56 269.56 269.26 269.26 4.5K
15:47 269.22 269.22 269.20 269.20 10.8K
15:48 269.20 269.20 269.20 269.20 2.8K
15:49 269.19 269.38 269.19 269.38 7.8K
15:50 269.25 269.42 269.24 269.24 8.6K
15:51 269.18 269.18 269.09 269.09 8.0K
15:52 268.91 268.91 268.77 268.91 7.4K
15:53 268.85 268.85 268.79 268.79 2.9K
15:54 268.75 269.07 268.75 269.07 6.9K
15:55 269.12 269.12 268.93 268.93 7.3K
15:56 268.93 268.93 268.48 268.71 14.0K
15:57 268.68 268.68 268.47 268.47 17.6K
15:58 268.52 268.52 268.16 268.45 25.5K
15:59 268.56 268.68 268.56 268.65 28.0K
16:00 268.51 268.67 268.42 268.59 424.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible