Vulcan Materials Company (VMC)

VMC
🏛️ États-Unis →
304.77
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
09:31 266.55 266.62 266.22 266.22 5.7K
09:32 266.22 266.29 266.18 266.29 1.4K
09:33 266.29 266.54 266.29 266.54 1.7K
09:34 266.54 266.64 266.54 266.64 0.5K
09:35 266.64 266.64 265.60 265.60 0.8K
09:36 265.60 265.60 265.60 265.60 0.1K
09:37 265.60 267.32 265.60 266.93 5.2K
09:38 266.99 266.99 266.99 266.99 0.5K
09:39 266.99 267.00 266.99 267.00 0.8K
09:40 267.00 267.00 267.00 267.00 0.1K
09:41 267.00 267.01 267.00 267.01 0.5K
09:42 267.01 267.14 267.01 267.14 0.4K
09:43 267.14 267.14 267.01 267.01 0.2K
09:44 267.01 267.01 267.01 267.01 0.4K
09:45 267.10 267.10 267.10 267.10 0.2K
09:46 267.10 267.10 267.10 267.10 0.3K
09:47 267.10 267.10 267.08 267.08 0.4K
09:48 267.00 267.03 267.00 267.03 0.9K
09:49 267.03 267.07 266.83 267.07 1.1K
09:50 267.07 267.07 266.83 266.83 0.6K
09:51 266.83 267.10 266.83 267.10 1.0K
09:52 267.10 267.33 267.10 267.33 3.2K
09:53 267.33 267.43 267.33 267.43 0.9K
09:54 267.43 267.43 267.42 267.42 3.1K
09:55 267.42 267.69 267.42 267.64 1.1K
09:56 267.64 267.70 267.64 267.70 0.4K
09:57 267.70 267.70 267.62 267.65 9.6K
09:58 267.65 267.65 267.65 267.65 0.5K
09:59 267.70 267.70 267.67 267.68 1.6K
10:00 267.66 267.66 267.61 267.64 2.4K
10:01 267.65 267.70 267.65 267.70 1.7K
10:02 267.70 267.73 267.70 267.73 5.3K
10:03 267.73 267.94 267.73 267.94 1.8K
10:04 267.94 268.07 267.94 268.07 0.8K
10:05 268.07 268.07 268.07 268.07 0.3K
10:06 268.40 268.40 268.10 268.15 2.7K
10:07 268.15 268.18 268.15 268.18 0.6K
10:08 268.18 268.18 268.17 268.17 0.4K
10:09 268.17 268.17 268.17 268.17 0.1K
10:10 268.19 268.19 268.19 268.19 1.4K
10:11 268.19 268.19 268.07 268.07 5.1K
10:12 268.04 268.04 268.04 268.04 2.1K
10:13 268.04 268.04 268.04 268.04 0.5K
10:14 268.04 268.04 267.83 267.83 0.7K
10:15 267.83 267.83 267.83 267.83 0.3K
10:16 268.02 268.21 268.02 268.21 2.2K
10:17 268.21 268.45 268.21 268.45 1.3K
10:18 268.45 268.45 268.23 268.23 0.3K
10:19 268.23 268.23 268.22 268.22 0.6K
10:20 268.22 268.47 268.22 268.47 0.9K
10:21 268.43 268.50 268.43 268.50 2.3K
10:22 268.50 268.50 268.50 268.50 0.4K
10:23 268.50 268.50 268.26 268.26 1.0K
10:24 268.24 268.24 268.24 268.24 1.2K
10:25 268.24 268.24 268.24 268.24 0.1K
10:26 268.06 268.07 268.06 268.07 1.2K
10:27 268.07 268.07 267.75 267.75 2.0K
10:28 267.75 267.75 267.75 267.75 0.6K
10:29 267.75 267.75 267.70 267.70 0.3K
10:30 267.70 267.70 267.70 267.70 0.7K
10:31 267.70 267.70 267.48 267.48 3.2K
10:32 267.48 267.55 267.36 267.55 1.7K
10:33 267.55 267.55 267.55 267.55 1.1K
10:34 267.55 267.55 267.55 267.55 0.5K
10:35 267.55 267.65 267.55 267.65 0.5K
10:36 267.65 267.66 267.65 267.66 0.2K
10:37 267.66 267.66 267.58 267.59 5.5K
10:38 267.59 267.59 267.59 267.59 1.0K
10:39 267.59 267.69 267.59 267.69 1.8K
10:40 267.69 267.94 267.69 267.94 1.3K
10:41 267.94 267.99 267.94 267.99 0.6K
10:42 267.99 267.99 267.99 267.99 0.5K
10:43 267.99 267.99 267.99 267.99 0.1K
10:44 268.01 268.01 268.01 268.01 0.5K
10:45 268.01 268.01 268.01 268.01 0.4K
10:46 268.01 268.09 268.01 268.09 0.8K
10:47 268.09 268.09 268.06 268.06 0.3K
10:48 268.06 268.06 267.94 267.94 1.9K
10:49 268.17 268.17 268.17 268.17 0.5K
10:50 268.17 268.17 268.17 268.17 0.1K
10:51 268.17 268.17 267.94 267.94 2.5K
10:52 267.94 267.94 267.94 267.94 0.2K
10:53 267.94 267.94 267.94 267.94 0.6K
10:54 267.94 267.94 267.94 267.94 0.8K
10:55 267.94 267.94 267.94 267.94 0.5K
10:56 267.70 267.70 267.70 267.70 0.8K
10:57 267.70 267.70 267.70 267.70 0.4K
10:58 267.70 267.94 267.70 267.94 0.6K
10:59 267.94 267.98 267.94 267.98 0.6K
11:00 268.03 268.16 268.03 268.09 1.2K
11:01 268.09 268.09 268.09 268.09 0.1K
11:02 268.09 268.09 268.09 268.09 0.4K
11:03 268.09 268.09 268.09 268.09 0.4K
11:04 268.09 268.40 268.09 268.32 2.2K
11:05 268.50 268.64 268.50 268.64 1.2K
11:06 268.64 268.64 268.64 268.64 0.1K
11:07 268.55 268.55 268.55 268.55 0.7K
11:08 268.55 268.67 268.55 268.67 0.5K
11:09 268.67 268.80 268.67 268.80 2.5K
11:10 268.80 268.80 268.80 268.80 0.5K
11:11 268.80 268.81 268.72 268.81 0.9K
11:12 268.80 268.80 268.79 268.80 2.3K
11:13 268.80 268.80 268.80 268.80 0.6K
11:14 268.88 268.88 268.80 268.80 0.7K
11:15 268.80 268.80 268.80 268.80 0.4K
11:16 268.80 268.80 268.76 268.76 0.5K
11:17 268.77 268.77 268.77 268.77 0.2K
11:18 268.77 268.80 268.74 268.74 9.4K
11:19 268.74 268.76 268.74 268.76 0.2K
11:20 268.76 268.76 268.66 268.75 8.1K
11:21 268.69 268.69 268.69 268.69 2.4K
11:22 268.69 268.94 268.69 268.94 12.7K
11:23 269.15 269.15 269.15 269.15 6.8K
11:24 269.15 269.18 269.15 269.18 0.9K
11:25 269.30 269.33 269.16 269.33 1.3K
11:26 269.33 269.33 269.14 269.17 3.2K
11:27 269.17 269.35 269.17 269.35 1.9K
11:28 269.18 269.18 269.18 269.18 1.0K
11:29 269.18 269.18 269.18 269.18 0.3K
11:30 269.18 269.18 269.18 269.18 0.6K
11:31 269.18 269.24 269.18 269.24 0.6K
11:32 269.24 269.24 269.22 269.22 1.2K
11:33 269.22 269.22 269.22 269.22 0.2K
11:34 269.22 269.22 269.22 269.22 0.7K
11:35 269.22 269.22 269.15 269.15 0.2K
11:36 269.15 269.15 269.15 269.15 0.3K
11:37 269.15 269.15 269.15 269.15 0.3K
11:38 269.15 269.15 268.98 268.98 1.5K
11:39 269.14 269.18 269.14 269.18 1.7K
11:40 269.13 269.13 269.13 269.13 1.0K
11:41 269.13 269.13 269.13 269.13 0.4K
11:42 269.13 269.13 269.13 269.13 0.4K
11:43 269.13 269.44 269.13 269.44 0.7K
11:44 269.44 269.44 269.39 269.39 0.7K
11:45 269.45 269.45 269.45 269.45 1.2K
11:46 269.45 269.45 269.45 269.45 0.3K
11:47 269.45 269.45 269.32 269.32 0.4K
11:48 269.32 269.32 269.32 269.32 0.2K
11:49 269.32 269.57 269.32 269.39 1.0K
11:50 269.39 269.56 269.39 269.56 0.6K
11:51 269.56 269.56 269.32 269.32 2.4K
11:52 269.24 269.24 269.24 269.24 0.2K
11:53 269.24 269.24 269.24 269.24 0.5K
11:54 269.24 269.24 269.24 269.24 0.5K
11:55 269.34 269.36 269.34 269.36 1.0K
11:56 269.36 269.44 269.36 269.44 1.0K
11:57 269.44 269.44 269.44 269.44 0.4K
11:58 269.44 269.44 269.44 269.44 0.4K
11:59 269.43 269.43 269.33 269.33 2.6K
12:00 269.45 269.45 269.22 269.22 0.7K
12:01 269.22 269.23 269.22 269.23 3.2K
12:02 269.23 269.23 269.23 269.23 0.4K
12:03 269.23 269.23 269.23 269.23 0.4K
12:04 269.23 269.29 269.23 269.29 0.3K
12:05 269.29 269.29 269.24 269.24 0.8K
12:06 269.02 269.15 269.02 269.15 2.7K
12:07 269.15 269.29 269.15 269.29 0.9K
12:08 269.29 269.29 269.29 269.29 0.2K
12:09 269.29 269.29 269.29 269.29 0.2K
12:10 269.29 269.29 269.29 269.29 0.6K
12:11 269.23 269.23 269.23 269.23 0.7K
12:12 269.23 269.26 269.23 269.26 0.7K
12:13 269.26 269.26 269.26 269.26 0.1K
12:14 269.26 269.26 269.26 269.26 0.7K
12:15 269.26 269.30 269.00 269.00 0.8K
12:16 269.00 269.00 268.85 268.85 0.9K
12:17 268.85 268.85 268.85 268.85 0.3K
12:18 268.85 268.85 268.85 268.85 0.2K
12:19 268.85 268.85 268.64 268.64 1.0K
12:20 268.64 268.64 268.64 268.64 0.5K
12:21 268.64 268.64 268.63 268.63 1.4K
12:22 268.63 268.63 268.42 268.42 1.0K
12:23 268.42 268.42 268.42 268.42 0.3K
12:24 268.42 268.46 268.42 268.46 0.3K
12:25 268.46 268.46 268.46 268.46 0.2K
12:26 268.46 268.46 268.38 268.38 1.4K
12:27 268.38 268.38 268.38 268.38 0.2K
12:28 268.38 268.38 268.38 268.38 0.2K
12:29 268.38 268.38 268.35 268.35 1.1K
12:30 268.35 268.35 268.35 268.35 0.6K
12:31 268.35 268.35 268.35 268.35 0.5K
12:32 268.35 268.57 268.35 268.57 1.4K
12:33 268.57 268.57 268.57 268.57 0.1K
12:34 268.57 268.57 268.57 268.57 0.1K
12:35 268.57 268.73 268.57 268.73 2.0K
12:36 268.73 268.90 268.73 268.90 1.7K
12:37 268.90 269.11 268.90 269.11 1.7K
12:38 269.23 269.23 269.23 269.23 1.1K
12:39 269.23 269.44 269.23 269.44 0.7K
12:40 269.44 269.50 269.44 269.50 0.4K
12:41 269.50 269.50 269.50 269.50 0.3K
12:42 269.50 269.50 269.40 269.43 0.8K
12:43 269.43 269.43 269.43 269.43 0.7K
12:44 269.48 269.48 269.48 269.48 0.3K
12:45 269.48 269.55 269.48 269.55 1.1K
12:46 269.55 269.76 269.53 269.76 1.5K
12:47 269.76 269.76 269.74 269.74 0.4K
12:48 269.74 269.74 269.74 269.74 0.6K
12:49 269.74 269.74 269.74 269.74 0.0K
12:50 269.74 269.74 269.68 269.68 0.2K
12:51 269.68 269.89 269.68 269.69 15.9K
12:52 269.69 269.69 269.69 269.69 0.4K
12:53 269.69 269.69 269.69 269.69 0.5K
12:54 269.69 269.73 269.69 269.73 1.5K
12:55 269.62 269.69 269.62 269.69 4.3K
12:56 269.83 269.83 269.83 269.83 1.7K
12:57 269.85 269.85 269.85 269.85 0.6K
12:58 269.85 269.91 269.85 269.91 0.8K
12:59 269.91 269.95 269.87 269.87 7.6K
13:00 269.87 269.87 269.87 269.87 0.1K
13:01 269.87 269.94 269.87 269.94 0.5K
13:02 269.94 269.94 269.94 269.94 0.2K
13:03 269.94 269.96 269.94 269.96 1.3K
13:04 269.96 269.97 269.96 269.97 2.4K
13:05 269.96 269.96 269.96 269.96 6.8K
13:06 269.96 269.96 269.96 269.96 1.7K
13:07 269.96 269.96 269.96 269.96 0.0K
13:08 269.96 269.98 269.96 269.98 4.4K
13:09 269.98 269.98 269.98 269.98 2.4K
13:10 269.98 270.07 269.98 270.07 1.8K
13:11 269.83 269.83 269.83 269.83 6.3K
13:12 269.83 269.83 269.83 269.83 0.0K
13:13 269.83 269.83 269.83 269.83 0.1K
13:14 269.83 269.83 269.83 269.83 0.6K
13:15 269.83 269.96 269.83 269.96 1.7K
13:16 269.96 269.96 269.93 269.93 0.5K
13:17 269.93 269.93 269.93 269.93 0.2K
13:18 269.93 269.95 269.93 269.95 2.5K
13:19 269.95 269.99 269.95 269.99 6.5K
13:20 269.99 270.07 269.99 270.07 5.2K
13:21 270.03 270.07 270.03 270.07 4.4K
13:22 270.03 270.18 270.01 270.18 18.6K
13:23 270.18 270.18 270.18 270.18 0.7K
13:24 270.18 270.18 270.15 270.15 1.8K
13:25 270.15 270.16 270.15 270.16 1.1K
13:26 270.16 270.16 270.16 270.16 0.6K
13:27 270.15 270.37 270.04 270.29 3.3K
13:28 270.29 270.30 270.25 270.25 0.8K
13:29 270.25 270.25 270.25 270.25 0.2K
13:30 270.25 270.53 270.25 270.51 3.0K
13:31 270.56 270.56 270.23 270.23 4.3K
13:32 270.23 270.23 270.23 270.23 1.0K
13:33 270.23 270.23 269.97 269.97 1.3K
13:34 269.88 269.93 269.88 269.93 3.0K
13:35 269.86 269.86 269.86 269.86 0.6K
13:36 269.90 269.98 269.90 269.98 0.6K
13:37 270.00 270.00 270.00 270.00 1.0K
13:38 270.00 270.00 270.00 270.00 1.1K
13:39 270.00 270.00 270.00 270.00 0.4K
13:40 270.00 270.27 270.00 270.27 0.4K
13:41 270.27 270.27 270.12 270.12 0.7K
13:42 270.12 270.12 270.12 270.12 0.1K
13:43 270.12 270.12 270.12 270.12 0.9K
13:44 270.22 270.22 270.22 270.22 1.1K
13:45 270.22 270.22 270.22 270.22 0.2K
13:46 270.22 270.36 270.22 270.36 1.2K
13:47 270.36 270.36 270.36 270.36 0.4K
13:48 270.36 270.48 270.36 270.48 0.4K
13:49 270.48 270.48 270.48 270.48 1.5K
13:50 270.48 270.48 270.48 270.48 0.5K
13:51 270.48 270.48 270.48 270.48 0.6K
13:52 270.48 270.58 270.48 270.58 0.7K
13:53 270.58 270.58 270.48 270.48 0.7K
13:54 270.48 270.48 270.48 270.48 0.4K
13:55 270.49 270.49 270.42 270.42 3.5K
13:56 270.37 270.37 270.18 270.18 8.7K
13:57 270.18 270.18 270.18 270.18 0.7K
13:58 270.18 270.18 270.08 270.12 1.2K
13:59 270.12 270.12 270.08 270.08 0.7K
14:00 270.08 270.12 270.06 270.06 0.8K
14:01 270.11 270.11 270.10 270.10 6.5K
14:02 269.98 270.11 269.98 270.11 2.5K
14:03 270.11 270.11 270.11 270.11 0.4K
14:04 270.11 270.11 270.11 270.11 0.2K
14:05 270.11 270.24 270.11 270.24 0.6K
14:06 270.24 270.24 270.24 270.24 0.1K
14:07 270.24 270.43 270.23 270.43 2.5K
14:08 270.43 270.43 270.40 270.40 0.6K
14:09 270.40 270.53 270.40 270.51 1.1K
14:10 270.51 270.62 270.51 270.62 0.3K
14:11 270.62 270.62 270.62 270.62 0.7K
14:12 270.62 270.63 270.62 270.63 0.8K
14:13 270.63 270.63 270.63 270.63 0.3K
14:14 270.63 270.63 270.63 270.63 1.3K
14:15 270.62 270.62 270.62 270.62 0.6K
14:16 270.62 270.62 270.56 270.56 0.7K
14:17 270.56 270.56 270.56 270.56 1.6K
14:18 270.56 270.65 270.56 270.65 2.0K
14:19 270.60 270.60 270.60 270.60 0.6K
14:20 270.57 270.70 270.57 270.67 15.2K
14:21 270.67 270.67 270.67 270.67 0.5K
14:22 270.67 270.72 270.67 270.72 1.9K
14:23 270.72 270.80 270.72 270.80 0.8K
14:24 270.80 270.80 270.60 270.60 1.6K
14:25 270.60 270.60 270.60 270.60 0.6K
14:26 270.60 270.60 270.60 270.60 0.2K
14:27 270.60 270.60 270.60 270.60 0.3K
14:28 270.60 270.60 270.60 270.60 0.5K
14:29 270.81 270.81 270.81 270.81 0.6K
14:30 270.81 270.81 270.66 270.79 2.8K
14:31 270.79 270.99 270.79 270.99 2.2K
14:32 270.99 271.19 270.99 271.16 1.9K
14:33 271.16 271.16 271.16 271.16 1.6K
14:34 271.16 271.16 271.06 271.06 1.4K
14:35 271.06 271.06 271.06 271.06 0.5K
14:36 271.06 271.26 271.06 271.26 1.0K
14:37 271.26 271.26 271.26 271.26 0.5K
14:38 271.19 271.19 271.16 271.16 2.6K
14:39 271.16 271.27 271.16 271.27 4.5K
14:40 271.27 271.27 271.11 271.11 1.0K
14:41 271.11 271.34 271.11 271.34 2.2K
14:42 271.34 271.77 271.34 271.57 2.1K
14:43 271.70 271.70 271.55 271.58 2.1K
14:44 271.58 271.69 271.58 271.69 0.6K
14:45 271.69 271.69 271.69 271.69 1.0K
14:46 271.69 271.69 271.33 271.33 7.3K
14:47 271.33 271.33 271.33 271.33 0.2K
14:48 271.33 271.55 271.33 271.55 3.4K
14:49 271.55 271.55 271.32 271.36 4.1K
14:50 271.36 271.37 271.36 271.37 0.7K
14:51 271.37 271.37 271.27 271.27 0.5K
14:52 271.27 271.30 271.27 271.28 0.5K
14:53 271.37 271.37 271.37 271.37 3.6K
14:54 271.37 271.37 271.33 271.33 1.2K
14:55 271.31 271.33 271.31 271.33 0.3K
14:56 271.33 271.43 271.33 271.33 0.4K
14:57 271.33 271.43 271.33 271.43 0.8K
14:58 271.45 271.55 271.45 271.50 3.2K
14:59 271.60 271.60 271.41 271.41 3.4K
15:00 271.41 271.41 271.41 271.41 0.2K
15:01 271.41 271.41 271.41 271.41 0.6K
15:02 271.41 271.41 271.41 271.41 0.6K
15:03 271.42 271.51 271.42 271.51 3.8K
15:04 271.51 271.51 271.16 271.16 3.5K
15:05 271.16 271.16 271.05 271.05 0.4K
15:06 271.05 271.06 271.05 271.06 0.6K
15:07 271.06 271.28 271.06 271.23 3.6K
15:08 271.23 271.23 271.17 271.19 2.5K
15:09 271.19 271.19 271.03 271.03 0.9K
15:10 271.03 271.03 271.03 271.03 0.5K
15:11 271.03 271.05 271.03 271.05 0.5K
15:12 271.05 271.05 271.05 271.05 0.5K
15:13 271.05 271.18 271.05 271.18 0.5K
15:14 271.22 271.28 271.22 271.28 3.5K
15:15 271.28 271.28 271.28 271.28 0.5K
15:16 271.21 271.21 271.21 271.21 2.8K
15:17 271.31 271.42 271.31 271.42 2.3K
15:18 271.42 271.42 271.42 271.42 1.1K
15:19 271.27 271.27 271.27 271.27 2.5K
15:20 271.27 271.36 271.27 271.36 1.0K
15:21 271.31 271.58 271.31 271.58 3.7K
15:22 271.58 271.58 271.50 271.54 1.0K
15:23 271.54 271.56 271.37 271.37 2.6K
15:24 271.37 271.37 271.35 271.35 1.7K
15:25 271.35 271.35 271.35 271.35 0.4K
15:26 271.35 271.35 271.35 271.35 0.9K
15:27 271.35 271.35 271.15 271.27 2.7K
15:28 271.27 271.51 271.27 271.51 2.5K
15:29 271.51 271.51 271.45 271.45 2.6K
15:30 271.24 271.24 271.24 271.24 3.5K
15:31 271.37 271.38 271.35 271.35 1.9K
15:32 271.35 271.54 271.26 271.26 3.6K
15:33 271.36 271.36 271.36 271.36 0.8K
15:34 271.36 271.36 271.24 271.24 0.5K
15:35 271.34 271.34 271.08 271.08 2.1K
15:36 271.08 271.08 271.08 271.08 0.8K
15:37 271.08 271.08 271.08 271.08 0.4K
15:38 271.16 271.16 270.88 270.88 1.9K
15:39 270.88 270.97 270.83 270.97 0.9K
15:40 270.89 271.00 270.89 270.94 1.3K
15:41 270.94 270.94 270.94 270.94 0.9K
15:42 270.94 270.94 270.94 270.94 0.5K
15:43 270.94 270.96 270.91 270.91 2.7K
15:44 270.91 270.91 270.55 270.55 1.1K
15:45 270.64 270.65 270.60 270.65 1.0K
15:46 270.65 270.81 270.65 270.81 5.2K
15:47 270.87 270.87 270.74 270.74 6.5K
15:48 270.74 270.75 270.74 270.75 1.1K
15:49 270.75 270.75 270.75 270.75 0.8K
15:50 270.75 270.75 270.60 270.64 5.5K
15:51 270.62 270.80 270.16 270.80 8.0K
15:52 270.59 270.68 270.50 270.50 4.6K
15:53 270.59 270.91 270.59 270.91 5.4K
15:54 271.04 271.22 271.04 271.22 5.6K
15:55 270.96 270.96 270.49 270.49 12.9K
15:56 270.44 270.68 270.44 270.67 7.7K
15:57 270.90 271.06 270.90 271.06 8.3K
15:58 270.98 271.04 270.96 270.96 9.3K
15:59 271.07 271.07 271.06 271.06 19.7K
16:00 270.98 271.07 270.76 271.07 142.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible