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
09:31 270.36 272.03 270.33 270.33 3.9K
09:32 270.33 270.33 270.33 270.33 0.3K
09:33 270.33 272.05 270.33 272.05 1.6K
09:34 272.05 272.05 272.05 272.05 0.0K
09:35 272.05 272.05 272.05 272.05 0.1K
09:36 272.05 272.05 272.05 272.05 0.1K
09:37 272.05 272.05 272.05 272.05 0.0K
09:38 272.05 272.05 272.05 272.05 0.1K
09:39 272.05 272.05 272.05 272.05 0.0K
09:40 272.05 272.05 271.72 271.93 0.9K
09:41 271.93 272.49 271.63 272.49 0.6K
09:42 271.79 271.79 271.76 271.76 5.6K
09:43 271.76 271.76 271.76 271.76 0.0K
09:44 271.76 271.76 271.76 271.76 0.3K
09:45 271.76 272.17 271.76 272.17 2.7K
09:46 272.17 272.17 272.17 272.17 1.1K
09:47 272.16 272.16 272.16 272.16 4.9K
09:48 272.16 272.20 272.16 272.20 2.5K
09:49 271.72 271.89 271.72 271.89 2.0K
09:50 271.89 272.27 271.89 272.27 1.7K
09:51 272.27 272.35 272.27 272.35 0.9K
09:52 272.35 272.58 272.35 272.58 2.5K
09:53 272.58 273.21 272.58 273.21 3.2K
09:54 272.83 272.94 272.83 272.94 1.4K
09:55 272.94 272.94 272.94 272.94 0.3K
09:56 272.94 273.10 272.94 273.00 1.8K
09:57 273.00 273.00 272.97 272.97 0.6K
09:58 272.97 272.97 272.92 272.92 1.0K
09:59 272.92 273.06 272.81 272.81 1.6K
10:00 272.81 272.81 272.81 272.81 0.1K
10:01 272.93 273.06 272.93 273.06 2.6K
10:02 273.06 273.17 273.06 273.17 1.9K
10:03 272.95 273.02 272.95 273.02 3.3K
10:04 273.13 273.15 273.13 273.15 2.7K
10:05 273.15 273.15 273.15 273.15 0.2K
10:06 273.15 273.17 273.15 273.17 0.9K
10:07 273.18 273.18 273.09 273.09 0.8K
10:08 273.01 273.01 272.78 272.78 3.5K
10:09 272.67 272.67 272.51 272.51 4.4K
10:10 272.51 272.51 272.51 272.51 0.4K
10:11 272.51 272.51 272.27 272.27 1.0K
10:12 272.27 272.27 272.27 272.27 0.2K
10:13 272.27 272.27 272.18 272.18 1.0K
10:14 272.18 272.25 272.18 272.25 0.5K
10:15 272.25 272.25 272.20 272.20 0.8K
10:16 272.20 272.26 272.07 272.26 2.7K
10:17 272.26 272.26 272.26 272.26 0.3K
10:18 272.26 272.26 272.26 272.26 0.4K
10:19 272.11 272.11 272.11 272.11 0.5K
10:20 272.27 272.27 272.27 272.27 0.4K
10:21 272.27 272.27 272.19 272.19 0.6K
10:22 272.19 272.28 272.19 272.28 0.9K
10:23 272.03 272.03 271.87 271.94 3.6K
10:24 271.78 271.92 271.78 271.92 3.6K
10:25 271.92 271.92 271.91 271.91 0.6K
10:26 271.91 272.06 271.91 272.06 3.2K
10:27 271.99 271.99 271.78 271.78 0.9K
10:28 271.79 272.07 271.79 272.07 2.8K
10:29 272.07 272.07 271.80 271.84 1.8K
10:30 271.84 271.90 271.81 271.81 2.2K
10:31 271.81 271.81 271.76 271.78 1.3K
10:32 271.70 271.78 271.63 271.75 7.5K
10:33 271.76 271.77 271.75 271.75 2.6K
10:34 271.75 271.75 271.64 271.64 1.8K
10:35 271.30 271.44 271.30 271.44 1.7K
10:36 271.44 271.44 271.30 271.30 1.8K
10:37 271.30 271.42 271.30 271.39 0.8K
10:38 271.41 271.58 271.41 271.48 2.3K
10:39 271.57 271.57 271.48 271.52 1.5K
10:40 271.48 271.71 271.48 271.54 2.5K
10:41 271.55 272.09 271.55 272.09 3.2K
10:42 272.09 272.09 271.93 271.93 1.4K
10:43 272.09 272.15 272.08 272.08 2.2K
10:44 272.08 272.08 272.08 272.08 0.6K
10:45 272.08 272.08 272.07 272.07 0.9K
10:46 272.07 272.07 272.03 272.03 4.3K
10:47 272.03 272.03 272.03 272.03 0.1K
10:48 272.03 272.03 272.03 272.03 0.6K
10:49 272.03 272.03 272.03 272.03 0.3K
10:50 272.03 272.19 272.03 272.19 1.2K
10:51 272.19 272.19 272.19 272.19 0.7K
10:52 272.19 272.20 272.15 272.20 0.7K
10:53 272.20 272.20 272.20 272.20 0.5K
10:54 272.20 272.20 272.20 272.20 0.0K
10:55 272.20 272.56 272.20 272.56 4.2K
10:56 272.56 272.78 272.56 272.78 0.9K
10:57 272.78 272.94 272.78 272.94 0.9K
10:58 272.94 272.94 272.94 272.94 0.7K
10:59 272.94 272.94 272.94 272.94 0.4K
11:00 272.94 272.94 272.94 272.94 0.4K
11:01 273.11 273.11 273.06 273.06 1.4K
11:02 273.04 273.04 273.04 273.04 0.8K
11:03 273.04 273.04 273.04 273.04 0.5K
11:04 273.04 273.04 273.04 273.04 0.3K
11:05 273.04 273.04 273.04 273.04 0.2K
11:06 273.04 273.30 273.04 273.30 0.6K
11:07 273.30 273.30 273.14 273.14 8.9K
11:08 272.96 273.14 272.96 273.14 0.9K
11:09 273.14 273.14 273.14 273.14 0.6K
11:10 273.14 273.14 273.14 273.14 0.3K
11:11 273.24 273.24 273.24 273.24 0.2K
11:12 273.24 273.37 273.24 273.37 2.9K
11:13 273.37 273.37 273.32 273.32 0.3K
11:14 273.32 273.32 273.32 273.32 0.4K
11:15 273.32 273.32 273.31 273.31 2.2K
11:16 273.31 273.31 273.31 273.31 1.5K
11:17 273.31 273.42 273.31 273.42 0.6K
11:18 273.42 273.42 273.42 273.42 0.5K
11:19 273.40 273.40 273.40 273.40 0.4K
11:20 273.40 273.40 273.36 273.36 0.3K
11:21 273.36 273.36 273.36 273.36 0.8K
11:22 273.36 273.36 273.36 273.36 0.3K
11:23 273.36 273.36 273.32 273.32 0.6K
11:24 273.32 273.32 272.95 273.05 4.6K
11:25 273.05 273.34 273.05 273.34 1.1K
11:26 273.34 273.34 273.34 273.34 0.0K
11:27 273.34 273.34 273.34 273.34 0.1K
11:28 273.36 273.36 273.36 273.36 0.6K
11:29 273.36 273.36 273.33 273.33 0.4K
11:30 273.33 273.33 273.14 273.14 1.8K
11:31 273.14 273.14 273.13 273.13 0.5K
11:32 273.12 273.12 273.12 273.12 2.0K
11:33 273.21 273.21 273.21 273.21 0.6K
11:34 273.21 273.25 273.21 273.25 0.3K
11:35 273.25 273.25 273.25 273.25 0.2K
11:36 273.25 273.25 273.25 273.25 0.6K
11:37 273.24 273.25 273.24 273.25 4.2K
11:38 273.25 273.34 273.25 273.34 1.3K
11:39 273.34 273.34 273.33 273.33 0.3K
11:40 273.33 273.69 273.33 273.69 1.8K
11:41 273.69 273.69 273.69 273.69 0.2K
11:42 273.67 273.67 273.66 273.66 1.1K
11:43 273.66 273.66 273.58 273.58 0.6K
11:44 273.43 273.45 273.28 273.45 2.5K
11:45 273.45 273.59 273.45 273.59 0.4K
11:46 273.48 273.48 273.48 273.48 0.6K
11:47 273.48 273.48 273.48 273.48 0.2K
11:48 273.48 273.48 273.48 273.48 0.3K
11:49 273.48 273.48 273.48 273.48 0.2K
11:50 273.48 273.48 273.48 273.48 0.1K
11:51 273.48 273.48 273.48 273.48 0.2K
11:52 273.48 273.52 273.48 273.52 0.3K
11:53 273.52 273.52 273.52 273.52 0.1K
11:54 273.49 273.49 273.49 273.49 0.7K
11:55 273.49 273.49 273.49 273.49 0.3K
11:56 273.49 273.49 273.49 273.49 0.2K
11:57 273.49 273.87 273.49 273.85 1.2K
11:58 273.85 273.85 273.80 273.80 1.0K
11:59 273.77 273.81 273.77 273.81 1.7K
12:00 273.81 273.81 273.70 273.70 0.8K
12:01 273.70 273.70 273.70 273.70 0.2K
12:02 273.70 273.70 273.70 273.70 0.2K
12:03 273.70 273.70 273.70 273.70 0.2K
12:04 273.70 273.73 273.60 273.73 2.1K
12:05 273.73 273.73 273.73 273.73 0.2K
12:06 273.73 273.73 273.73 273.73 0.2K
12:07 273.80 273.80 273.80 273.80 0.3K
12:08 273.80 273.80 273.80 273.80 0.1K
12:09 273.80 273.80 273.80 273.80 0.3K
12:10 273.80 273.80 273.80 273.80 0.2K
12:11 273.80 273.80 273.80 273.80 0.1K
12:12 273.80 273.80 273.80 273.80 1.0K
12:13 273.58 273.58 273.58 273.58 2.3K
12:14 273.58 273.60 273.58 273.60 0.2K
12:15 273.60 273.60 273.60 273.60 0.4K
12:16 273.60 273.60 273.60 273.60 0.4K
12:17 273.60 273.60 273.53 273.53 0.5K
12:18 273.53 273.57 273.53 273.57 0.5K
12:19 273.57 273.57 273.57 273.57 0.2K
12:20 273.57 273.57 273.57 273.57 0.5K
12:21 273.57 273.57 273.45 273.45 1.7K
12:22 273.42 273.63 273.42 273.63 1.9K
12:23 273.63 273.63 273.63 273.63 0.3K
12:24 273.63 273.63 273.63 273.63 0.7K
12:25 273.63 273.63 273.63 273.63 0.1K
12:26 273.63 273.63 273.63 273.63 0.4K
12:27 273.63 273.63 273.63 273.63 0.1K
12:28 273.63 273.63 273.63 273.63 0.0K
12:29 273.63 273.64 273.63 273.64 0.5K
12:30 273.64 273.64 273.64 273.64 0.4K
12:31 273.64 274.00 273.64 274.00 1.5K
12:32 274.00 274.00 274.00 274.00 0.0K
12:33 274.00 274.02 274.00 274.02 0.2K
12:34 274.02 274.02 274.02 274.02 0.5K
12:35 274.02 274.02 274.02 274.02 0.2K
12:36 274.02 274.14 274.02 274.14 0.6K
12:37 274.14 274.14 274.14 274.14 0.4K
12:38 273.99 273.99 273.99 273.99 1.4K
12:39 273.99 273.99 273.99 273.99 0.6K
12:40 273.99 273.99 273.93 273.93 4.3K
12:41 273.93 273.93 273.85 273.85 0.7K
12:42 273.85 273.85 273.85 273.85 0.1K
12:43 273.85 273.85 273.85 273.85 0.0K
12:44 273.85 273.85 273.85 273.85 0.3K
12:45 273.85 274.00 273.85 274.00 0.8K
12:46 274.00 274.00 274.00 274.00 0.1K
12:47 274.00 274.05 274.00 274.05 0.7K
12:48 274.05 274.13 274.05 274.13 1.1K
12:49 274.13 274.26 274.13 274.26 0.3K
12:50 274.26 274.32 274.18 274.32 2.0K
12:51 274.32 274.32 274.32 274.32 0.3K
12:52 274.32 274.32 274.32 274.32 0.2K
12:53 274.32 274.55 274.32 274.55 1.3K
12:54 274.55 274.55 274.36 274.36 0.4K
12:55 274.36 274.36 274.36 274.36 0.2K
12:56 274.36 274.36 274.30 274.30 3.5K
12:57 274.30 274.30 274.14 274.14 2.6K
12:58 274.11 274.11 274.11 274.11 0.3K
12:59 274.11 274.22 274.11 274.22 1.0K
13:00 274.22 274.22 274.22 274.22 0.5K
13:01 274.24 274.24 274.24 274.24 0.5K
13:02 274.27 274.27 274.21 274.21 3.0K
13:03 273.99 273.99 273.99 273.99 1.9K
13:04 273.99 273.99 273.99 273.99 1.1K
13:05 273.99 273.99 273.99 273.99 0.8K
13:06 273.83 273.83 273.83 273.83 0.4K
13:07 273.83 273.89 273.83 273.89 0.3K
13:08 273.89 273.89 273.89 273.89 0.8K
13:09 273.89 273.96 273.89 273.92 2.5K
13:10 273.91 273.91 273.80 273.82 1.3K
13:11 273.82 273.82 273.51 273.51 0.9K
13:12 273.51 273.51 273.42 273.42 0.6K
13:13 273.26 273.33 273.26 273.26 1.2K
13:14 273.26 273.26 273.16 273.16 1.2K
13:15 273.16 273.21 273.16 273.21 0.3K
13:16 273.20 273.20 272.88 272.88 2.3K
13:17 272.77 272.77 272.77 272.77 0.5K
13:18 272.77 272.77 272.77 272.77 0.2K
13:19 272.77 272.77 272.77 272.77 1.3K
13:20 272.77 272.77 272.33 272.41 6.5K
13:21 272.27 272.27 272.16 272.18 3.8K
13:22 272.18 272.18 272.18 272.18 0.9K
13:23 272.18 272.18 271.75 271.75 1.1K
13:24 271.75 271.87 271.55 271.87 1.6K
13:25 271.87 271.87 271.87 271.87 0.2K
13:26 271.87 271.87 271.67 271.68 1.4K
13:27 271.68 271.68 271.30 271.30 0.9K
13:28 271.30 271.36 271.30 271.36 1.7K
13:29 271.36 271.36 271.28 271.28 1.0K
13:30 271.28 271.28 271.16 271.16 1.1K
13:31 271.16 271.16 270.81 270.83 1.9K
13:32 270.83 271.34 270.83 271.34 2.0K
13:33 271.11 271.14 271.11 271.11 6.6K
13:34 271.11 271.11 271.11 271.11 3.9K
13:35 271.21 271.36 271.21 271.36 2.0K
13:36 271.35 271.35 271.34 271.34 0.6K
13:37 271.34 271.34 271.12 271.12 0.6K
13:38 271.12 271.42 271.12 271.18 2.4K
13:39 271.18 271.66 271.18 271.66 1.7K
13:40 271.66 271.66 271.66 271.66 0.5K
13:41 271.66 271.66 271.49 271.49 2.3K
13:42 271.53 271.53 271.49 271.49 1.3K
13:43 271.49 271.49 271.33 271.33 1.0K
13:44 271.33 271.33 271.11 271.11 1.1K
13:45 271.11 271.11 271.11 271.11 0.3K
13:46 271.08 271.08 271.08 271.08 0.4K
13:47 271.08 271.17 271.08 271.17 1.2K
13:48 271.17 271.17 270.76 270.76 2.6K
13:49 270.76 270.89 270.76 270.89 0.5K
13:50 271.02 271.02 271.02 271.02 1.2K
13:51 271.02 271.19 271.02 271.19 1.7K
13:52 271.19 271.19 271.19 271.19 0.2K
13:53 271.19 271.19 271.19 271.19 0.7K
13:54 270.91 271.02 270.89 271.02 2.5K
13:55 271.02 271.02 271.02 271.02 0.4K
13:56 271.02 271.02 271.02 271.02 0.1K
13:57 271.02 271.02 271.02 271.02 0.1K
13:58 271.02 271.02 271.00 271.00 1.3K
13:59 271.00 271.00 271.00 271.00 0.2K
14:00 271.00 271.00 271.00 271.00 0.3K
14:01 271.00 271.00 270.76 270.96 1.5K
14:02 270.96 270.96 270.73 270.73 0.7K
14:03 270.73 270.73 270.59 270.59 0.9K
14:04 270.48 270.82 270.48 270.82 1.7K
14:05 270.82 270.82 270.66 270.66 0.4K
14:06 270.66 270.66 270.66 270.66 0.1K
14:07 270.66 271.03 270.66 271.03 3.1K
14:08 271.03 271.03 271.03 271.03 0.4K
14:09 271.03 271.03 270.80 270.80 1.4K
14:10 270.87 270.87 270.86 270.86 1.1K
14:11 270.86 270.86 270.63 270.63 1.6K
14:12 270.41 270.41 270.37 270.37 0.8K
14:13 270.37 270.37 270.35 270.35 1.1K
14:14 270.35 270.61 270.35 270.61 2.5K
14:15 270.61 270.61 270.43 270.53 1.1K
14:16 270.53 270.55 270.43 270.55 15.4K
14:17 270.55 270.55 270.55 270.55 0.3K
14:18 270.55 270.55 270.46 270.52 1.4K
14:19 270.52 270.52 270.50 270.50 1.6K
14:20 270.54 270.54 270.38 270.38 3.4K
14:21 270.38 270.43 270.30 270.30 4.2K
14:22 270.30 270.30 270.30 270.30 0.6K
14:23 270.27 270.27 270.27 270.27 1.0K
14:24 270.27 270.35 270.27 270.35 2.2K
14:25 270.34 270.34 270.34 270.34 0.7K
14:26 270.34 270.59 270.34 270.59 3.9K
14:27 270.59 270.68 270.51 270.68 0.9K
14:28 270.75 270.75 270.57 270.57 0.8K
14:29 270.57 270.57 270.57 270.57 0.2K
14:30 270.57 270.57 270.57 270.57 0.3K
14:31 270.57 270.57 270.57 270.57 0.2K
14:32 270.57 270.94 270.57 270.94 1.1K
14:33 270.94 270.94 270.91 270.91 0.9K
14:34 270.91 270.91 270.91 270.91 0.8K
14:35 270.91 271.07 270.91 271.07 0.3K
14:36 271.07 271.26 271.07 271.26 1.1K
14:37 271.26 271.58 271.26 271.58 1.0K
14:38 271.58 271.58 271.54 271.54 1.6K
14:39 271.54 271.58 271.50 271.58 0.8K
14:40 271.58 271.58 271.39 271.51 2.4K
14:41 271.51 271.51 271.15 271.15 2.0K
14:42 271.30 271.31 271.12 271.12 1.4K
14:43 271.12 271.30 271.12 271.30 0.4K
14:44 271.30 271.30 271.30 271.30 0.5K
14:45 271.30 271.30 271.29 271.29 0.7K
14:46 271.41 271.41 271.41 271.41 0.6K
14:47 271.41 271.41 271.41 271.41 0.3K
14:48 271.41 271.41 271.08 271.08 1.3K
14:49 270.97 271.14 270.97 271.14 0.7K
14:50 271.14 271.14 270.89 270.89 1.4K
14:51 270.92 270.92 270.76 270.76 1.9K
14:52 270.76 270.98 270.76 270.87 2.3K
14:53 270.87 270.87 270.87 270.87 0.3K
14:54 270.87 270.87 270.87 270.87 0.3K
14:55 270.80 270.80 270.80 270.80 0.6K
14:56 270.80 270.80 270.69 270.69 2.0K
14:57 270.69 270.69 270.62 270.62 0.6K
14:58 270.62 270.62 270.62 270.62 0.7K
14:59 270.62 270.85 270.62 270.85 1.0K
15:00 270.85 270.85 270.71 270.71 1.1K
15:01 270.71 270.73 270.71 270.73 1.3K
15:02 270.90 270.90 270.90 270.90 0.9K
15:03 270.87 270.87 270.87 270.87 1.1K
15:04 270.87 270.87 270.87 270.87 0.5K
15:05 270.87 270.92 270.87 270.92 1.7K
15:06 270.92 271.15 270.92 271.15 2.1K
15:07 271.15 271.15 270.99 270.99 2.1K
15:08 270.99 270.99 270.99 270.99 0.4K
15:09 270.99 270.99 270.99 270.99 0.6K
15:10 270.99 270.99 270.99 270.99 0.4K
15:11 270.99 270.99 270.99 270.99 0.7K
15:12 270.99 270.99 270.46 270.46 1.6K
15:13 270.46 270.46 270.39 270.39 0.8K
15:14 270.48 270.72 270.48 270.72 2.9K
15:15 270.67 270.72 270.67 270.72 1.4K
15:16 270.72 270.72 270.57 270.57 1.6K
15:17 270.57 270.81 270.57 270.81 1.7K
15:18 270.66 270.66 270.64 270.64 1.5K
15:19 270.64 270.64 270.64 270.64 0.4K
15:20 270.64 270.64 270.62 270.62 0.8K
15:21 270.62 270.68 270.62 270.68 0.5K
15:22 270.68 270.68 270.61 270.61 1.0K
15:23 270.61 270.61 270.61 270.61 1.3K
15:24 270.61 270.61 270.54 270.54 2.6K
15:25 270.54 270.54 270.54 270.54 0.7K
15:26 270.54 270.54 270.54 270.54 0.3K
15:27 270.54 270.54 270.54 270.54 1.1K
15:28 270.54 270.54 270.53 270.53 1.8K
15:29 270.53 270.53 270.45 270.45 2.6K
15:30 270.56 270.56 270.56 270.56 0.5K
15:31 270.56 270.56 270.56 270.56 1.9K
15:32 270.56 270.56 270.56 270.56 3.0K
15:33 270.56 270.94 270.56 270.94 0.5K
15:34 270.94 270.94 270.94 270.94 0.9K
15:35 271.00 271.01 271.00 271.01 0.9K
15:36 271.01 271.02 271.00 271.02 0.9K
15:37 271.02 271.05 271.02 271.05 0.5K
15:38 271.05 271.16 271.05 271.16 1.9K
15:39 271.16 271.37 271.16 271.37 1.6K
15:40 271.37 271.49 271.37 271.49 2.8K
15:41 271.49 271.49 271.48 271.48 1.5K
15:42 271.48 271.51 271.48 271.51 1.2K
15:43 271.51 271.51 271.46 271.47 5.3K
15:44 271.40 271.40 271.40 271.40 1.2K
15:45 271.40 271.60 271.40 271.60 3.2K
15:46 271.60 271.60 271.45 271.45 1.2K
15:47 271.45 271.61 271.45 271.61 2.3K
15:48 271.61 271.64 271.58 271.64 5.2K
15:49 271.55 271.55 271.55 271.55 3.2K
15:50 271.55 271.55 271.29 271.29 3.8K
15:51 271.26 271.44 271.26 271.39 5.3K
15:52 271.39 271.39 271.39 271.39 3.0K
15:53 271.39 271.60 271.39 271.60 4.7K
15:54 271.60 271.60 271.29 271.29 6.5K
15:55 271.29 271.29 271.28 271.28 2.9K
15:56 271.25 271.25 270.99 271.11 7.1K
15:57 271.02 271.10 271.01 271.02 7.5K
15:58 270.93 270.93 270.75 270.75 4.6K
15:59 270.75 270.75 270.56 270.56 7.3K
16:00 270.56 270.68 270.54 270.54 159.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible