Vulcan Materials Company (VMC)

VMC
🏛️ États-Unis →
301.64
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 269.05 269.05 269.05 269.05 7.4K
09:32 269.51 269.56 269.05 269.05 0.7K
09:34 269.38 269.65 269.38 269.65 3.0K
09:35 269.70 269.70 269.70 269.70 0.1K
09:36 269.70 270.10 269.52 269.52 4.1K
09:37 269.45 269.45 269.45 269.45 0.1K
09:38 269.95 269.95 269.47 269.47 0.3K
09:39 269.45 269.45 269.45 269.45 1.8K
09:40 270.06 270.06 268.82 268.82 6.3K
09:41 269.28 269.28 269.28 269.28 0.5K
09:42 269.35 269.35 269.29 269.29 0.7K
09:43 269.68 269.68 269.66 269.66 1.2K
09:44 269.85 269.85 269.63 269.63 2.1K
09:45 269.74 269.74 269.74 269.74 0.3K
09:46 270.17 270.17 269.88 269.95 2.4K
09:47 269.89 269.89 269.89 269.89 2.0K
09:48 270.07 270.07 269.88 269.88 0.6K
09:49 269.78 269.78 269.06 269.06 3.9K
09:50 269.60 269.63 269.58 269.58 1.4K
09:51 269.60 269.61 269.60 269.61 1.0K
09:52 269.68 269.68 269.63 269.63 1.4K
09:53 269.64 269.90 269.64 269.90 1.4K
09:54 270.13 270.32 269.90 270.06 6.0K
09:55 270.15 270.18 270.07 270.07 0.8K
09:56 270.06 270.24 270.06 270.16 2.4K
09:57 270.55 270.55 270.38 270.49 2.4K
09:58 270.62 270.67 270.54 270.54 2.4K
09:59 270.53 270.53 270.53 270.53 1.3K
10:00 270.88 270.92 270.64 270.64 6.3K
10:01 270.82 270.82 270.71 270.71 0.7K
10:02 270.79 270.92 270.79 270.86 1.5K
10:03 270.72 270.82 270.72 270.82 2.7K
10:04 270.97 270.97 270.96 270.96 1.0K
10:05 270.93 271.03 270.93 270.99 3.1K
10:06 271.02 271.54 271.02 271.35 6.9K
10:07 271.34 271.34 271.34 271.34 0.2K
10:08 271.50 271.50 271.36 271.36 1.4K
10:09 271.44 271.46 271.44 271.46 0.6K
10:10 271.36 271.36 271.36 271.36 0.7K
10:11 271.36 271.46 271.33 271.35 3.9K
10:12 271.37 271.39 271.37 271.39 1.0K
10:13 271.13 271.13 271.00 271.00 2.2K
10:14 271.24 271.24 271.09 271.13 1.7K
10:15 271.32 271.38 271.32 271.38 0.7K
10:16 271.21 271.21 271.21 271.21 0.3K
10:17 271.38 271.38 271.02 271.02 1.8K
10:18 270.93 271.09 270.93 271.08 1.1K
10:19 270.87 270.87 270.83 270.87 3.1K
10:20 270.82 270.92 270.82 270.92 3.1K
10:21 271.03 271.27 271.03 271.27 1.0K
10:22 271.20 271.32 271.20 271.32 1.1K
10:23 271.32 271.32 271.32 271.32 0.4K
10:24 271.29 271.29 270.96 270.96 3.6K
10:25 270.69 270.69 270.69 270.69 0.3K
10:26 271.26 271.26 270.71 270.71 1.2K
10:27 270.57 270.78 270.43 270.43 1.6K
10:28 270.52 270.52 270.52 270.52 0.7K
10:29 270.79 270.79 270.54 270.54 0.5K
10:30 270.65 270.79 270.65 270.79 1.2K
10:31 270.64 271.01 270.64 270.92 3.0K
10:33 270.99 271.26 270.99 271.07 1.3K
10:34 271.01 271.06 270.87 271.06 2.0K
10:35 270.87 271.25 270.87 271.13 7.6K
10:36 271.28 271.28 271.26 271.26 1.3K
10:37 271.38 271.38 271.26 271.26 0.8K
10:38 271.06 271.11 271.06 271.09 3.7K
10:39 271.09 271.27 270.91 270.91 1.7K
10:40 270.88 270.88 270.85 270.86 1.2K
10:41 270.86 271.11 270.86 271.11 1.4K
10:43 271.27 271.27 271.27 271.27 0.1K
10:44 270.95 270.95 270.89 270.90 3.1K
10:45 270.90 271.12 270.90 271.12 0.9K
10:46 271.00 271.01 270.59 270.63 11.5K
10:47 270.75 270.89 270.75 270.89 1.6K
10:49 270.89 270.89 270.66 270.66 1.2K
10:51 270.89 270.89 270.74 270.74 0.9K
10:52 270.77 271.03 270.77 271.03 20.2K
10:53 270.84 271.03 270.84 270.84 1.4K
10:55 270.95 270.95 270.95 270.95 0.2K
10:56 270.76 270.76 270.76 270.76 0.4K
10:57 270.79 270.95 270.65 270.65 4.5K
10:58 270.56 270.62 270.50 270.50 1.4K
10:59 270.56 270.71 270.56 270.71 1.0K
11:00 270.63 270.63 270.63 270.63 2.3K
11:01 270.80 270.80 270.80 270.80 1.3K
11:02 270.77 270.77 270.77 270.77 0.4K
11:03 270.85 270.89 270.73 270.73 2.7K
11:04 270.69 270.69 270.69 270.69 0.1K
11:05 270.69 270.69 270.69 270.69 0.7K
11:07 270.69 270.69 270.69 270.69 0.5K
11:08 270.69 270.69 270.69 270.69 0.6K
11:09 270.28 270.45 270.28 270.45 5.2K
11:10 270.46 270.62 270.46 270.51 3.6K
11:11 270.73 270.74 270.73 270.74 0.5K
11:12 270.77 270.93 270.77 270.93 1.2K
11:13 270.93 270.93 270.90 270.90 0.7K
11:14 270.95 271.10 270.95 271.04 1.5K
11:15 270.93 271.04 270.90 271.04 0.7K
11:16 271.04 271.26 271.04 271.26 2.6K
11:17 271.13 271.29 271.13 271.29 0.7K
11:18 271.26 271.28 271.23 271.26 1.8K
11:19 271.19 271.25 271.19 271.25 0.7K
11:20 271.26 271.26 271.03 271.03 4.3K
11:21 271.08 271.11 271.08 271.11 0.5K
11:23 271.12 271.22 271.10 271.10 0.8K
11:24 271.07 271.07 271.07 271.07 0.2K
11:25 271.14 271.15 271.14 271.15 1.0K
11:26 271.15 271.27 271.15 271.27 2.0K
11:27 271.18 271.30 271.18 271.30 2.9K
11:29 271.25 271.25 271.16 271.16 0.4K
11:30 271.13 271.13 271.13 271.13 0.3K
11:31 271.18 271.48 271.18 271.48 18.1K
11:33 271.26 271.37 271.26 271.37 4.1K
11:34 271.32 271.32 271.32 271.32 2.2K
11:35 271.24 271.70 271.24 271.70 10.1K
11:36 271.74 271.76 271.64 271.64 1.1K
11:37 271.54 271.54 271.54 271.54 2.8K
11:39 271.49 271.49 271.36 271.36 0.9K
11:40 271.51 271.51 271.25 271.25 4.8K
11:41 271.19 271.19 271.19 271.19 0.6K
11:42 271.41 271.56 271.28 271.56 6.4K
11:44 271.57 271.63 271.57 271.63 0.4K
11:45 271.53 271.53 271.53 271.52 1.4K
11:46 271.67 271.67 271.67 271.67 0.8K
11:47 271.54 271.54 271.54 271.54 0.2K
11:48 271.65 271.65 271.54 271.54 0.8K
11:50 271.70 271.70 271.54 271.54 0.7K
11:51 271.54 271.70 271.49 271.49 2.9K
11:52 271.73 271.73 271.73 271.73 3.7K
11:53 271.77 271.77 271.75 271.75 1.4K
11:54 271.78 271.79 271.78 271.79 1.2K
11:55 271.79 271.79 271.60 271.60 1.5K
11:56 271.89 271.89 271.89 271.89 2.3K
11:57 271.94 271.94 271.94 271.94 1.6K
11:58 271.92 271.92 271.63 271.63 7.4K
11:59 271.59 271.59 271.59 271.59 0.1K
12:00 271.45 271.50 271.45 271.50 3.7K
12:01 271.58 271.59 271.58 271.58 2.6K
12:03 271.69 271.88 271.69 271.73 4.0K
12:05 271.99 272.00 271.93 272.00 0.6K
12:06 272.02 272.02 272.02 272.02 0.2K
12:07 272.05 272.06 271.95 271.95 2.2K
12:09 272.02 272.02 271.83 271.83 2.5K
12:12 271.82 271.82 271.82 271.82 1.0K
12:13 271.71 271.71 271.66 271.66 1.3K
12:14 271.66 271.66 271.66 271.66 0.7K
12:16 271.62 271.62 271.42 271.42 5.6K
12:17 271.15 271.20 271.15 271.20 2.4K
12:18 271.31 271.31 271.30 271.30 1.0K
12:19 271.27 271.35 271.11 271.11 3.3K
12:20 271.20 271.28 271.11 271.28 2.6K
12:21 271.28 271.28 271.28 271.28 0.9K
12:22 271.28 271.28 271.28 271.28 0.4K
12:23 271.29 271.29 271.29 271.29 0.9K
12:25 271.22 271.22 271.11 271.11 1.9K
12:26 271.28 271.28 271.28 271.28 1.3K
12:27 271.16 271.16 271.16 271.16 0.1K
12:28 271.20 271.20 270.92 270.92 9.1K
12:29 270.89 270.89 270.89 270.89 1.1K
12:33 270.89 271.12 270.89 271.12 4.3K
12:34 271.27 271.36 271.27 271.36 0.7K
12:36 271.39 271.39 271.22 271.30 0.8K
12:37 271.21 271.21 270.96 270.96 2.9K
12:38 271.14 271.14 271.02 271.09 3.2K
12:39 271.38 271.38 271.38 271.38 1.9K
12:40 271.38 271.42 271.38 271.42 0.3K
12:41 271.30 271.30 271.28 271.27 0.8K
12:42 271.29 271.30 271.29 271.30 0.4K
12:43 271.28 271.28 271.09 271.10 4.5K
12:44 271.30 271.30 271.22 271.22 2.1K
12:45 271.23 271.27 271.23 271.27 0.7K
12:46 271.27 271.27 270.97 270.98 3.7K
12:47 271.15 271.15 271.15 271.15 1.0K
12:48 271.03 271.03 270.99 270.99 1.8K
12:49 270.90 270.90 270.90 270.90 0.5K
12:50 270.95 270.95 270.84 270.90 1.9K
12:51 270.90 270.99 270.88 270.99 1.9K
12:52 270.82 270.82 270.82 270.82 0.3K
12:53 270.90 270.92 270.84 270.83 2.9K
12:54 271.15 271.28 271.11 271.28 2.5K
12:55 271.26 271.26 271.26 271.26 0.1K
12:56 271.37 271.37 271.37 271.37 1.1K
12:57 271.37 271.43 271.37 271.43 0.6K
12:59 271.44 271.44 271.44 271.44 0.2K
13:00 271.38 271.38 271.26 271.26 3.7K
13:01 271.40 271.40 271.32 271.32 0.5K
13:02 271.32 271.32 271.32 271.32 0.2K
13:03 271.23 271.32 271.21 271.21 1.7K
13:05 271.21 271.36 271.21 271.21 0.8K
13:07 271.38 271.38 271.22 271.21 0.9K
13:09 271.37 271.37 271.22 271.21 1.0K
13:10 271.22 271.22 271.22 271.22 0.3K
13:11 271.35 271.35 271.25 271.25 0.4K
13:12 271.25 271.35 271.25 271.35 0.4K
13:13 271.25 271.30 271.25 271.30 0.7K
13:14 271.24 271.33 271.24 271.33 0.4K
13:15 271.32 271.38 271.29 271.38 4.3K
13:16 271.38 271.38 271.38 271.38 0.4K
13:17 271.27 271.36 271.27 271.36 0.8K
13:18 271.26 271.46 271.26 271.46 1.4K
13:19 271.39 271.39 271.39 271.39 0.2K
13:20 271.39 271.42 271.39 271.42 0.6K
13:21 271.40 271.40 271.40 271.40 0.7K
13:22 271.39 271.39 271.39 271.39 0.4K
13:23 271.36 271.36 271.33 271.33 1.1K
13:24 271.45 271.45 271.40 271.40 0.6K
13:25 271.29 271.29 271.25 271.25 3.4K
13:26 271.29 271.29 271.26 271.26 0.8K
13:27 271.22 271.22 271.22 271.22 0.4K
13:28 271.25 271.25 271.12 271.25 1.7K
13:30 271.26 271.26 271.26 271.26 0.1K
13:31 271.24 271.24 271.18 271.18 1.1K
13:32 271.22 271.32 271.17 271.17 1.5K
13:34 271.23 271.23 271.20 271.20 1.3K
13:35 271.13 271.26 271.13 271.26 2.6K
13:36 271.22 271.22 271.22 271.22 0.4K
13:37 271.23 271.32 271.23 271.32 1.7K
13:38 271.26 271.26 271.14 271.14 0.9K
13:39 271.12 271.13 271.06 271.10 4.2K
13:40 270.89 270.89 270.88 270.88 2.4K
13:41 270.92 270.94 270.92 270.94 1.3K
13:43 271.02 271.02 271.02 271.02 0.4K
13:44 270.85 270.85 270.85 270.85 1.4K
13:45 271.09 271.09 271.09 271.09 0.6K
13:46 271.15 271.27 271.15 271.27 2.0K
13:47 271.35 271.35 271.23 271.23 0.4K
13:48 271.24 271.40 271.24 271.40 1.3K
13:49 271.38 271.39 271.38 271.39 0.6K
13:51 271.47 271.50 271.47 271.50 0.9K
13:52 271.46 271.46 271.46 271.46 0.1K
13:53 271.53 271.55 271.46 271.55 1.8K
13:54 271.64 271.64 271.64 271.64 0.6K
13:55 271.66 271.68 271.66 271.68 0.3K
13:56 271.52 271.52 271.49 271.49 4.4K
13:57 271.53 271.53 271.53 271.53 0.5K
13:58 271.44 271.50 271.44 271.50 1.2K
14:00 271.51 271.51 271.51 271.51 0.3K
14:02 271.42 271.47 271.42 271.47 1.2K
14:03 271.46 271.46 271.46 271.46 1.4K
14:04 271.45 271.45 271.43 271.43 1.7K
14:05 271.43 271.43 271.20 271.20 2.2K
14:06 271.40 271.40 271.36 271.36 1.2K
14:07 271.36 271.36 271.36 271.36 0.3K
14:08 271.35 271.35 271.35 271.35 1.0K
14:09 271.35 271.35 271.35 271.35 1.6K
14:10 271.35 271.35 271.35 271.35 0.5K
14:12 271.32 271.32 271.16 271.29 4.3K
14:13 271.21 271.21 271.21 271.21 0.9K
14:14 271.34 271.35 271.21 271.35 2.3K
14:15 271.40 271.40 271.38 271.38 0.4K
14:16 271.46 271.46 271.46 271.46 0.5K
14:17 271.38 271.38 271.38 271.38 0.5K
14:18 271.45 271.54 271.45 271.54 0.6K
14:19 271.45 271.45 271.45 271.45 0.5K
14:20 271.51 271.51 271.51 271.51 0.4K
14:21 271.38 271.38 271.38 271.38 2.7K
14:22 271.34 271.40 271.34 271.39 1.9K
14:23 271.46 271.48 271.46 271.48 1.0K
14:24 271.48 271.48 271.47 271.47 0.9K
14:25 271.49 271.63 271.49 271.63 1.7K
14:26 271.65 271.65 271.65 271.65 1.2K
14:27 271.59 271.59 271.59 271.59 1.1K
14:29 271.64 271.64 271.64 271.64 0.6K
14:30 271.57 271.57 271.57 271.57 0.8K
14:32 271.46 271.46 271.30 271.30 3.2K
14:33 271.37 271.39 271.37 271.37 2.3K
14:34 271.37 271.37 271.37 271.37 0.4K
14:35 271.40 271.40 271.37 271.37 0.4K
14:36 271.37 271.48 271.37 271.48 1.1K
14:37 271.37 271.37 271.37 271.37 0.8K
14:38 271.42 271.42 271.42 271.42 0.2K
14:39 271.41 271.41 271.41 271.40 0.2K
14:40 271.42 271.42 271.39 271.39 0.6K
14:41 271.37 271.37 271.37 271.37 0.4K
14:42 271.47 271.47 271.40 271.42 1.0K
14:43 271.41 271.71 271.41 271.71 2.4K
14:44 271.60 271.60 271.60 271.60 0.8K
14:45 271.60 271.60 271.48 271.48 1.5K
14:46 271.39 271.39 271.36 271.36 1.1K
14:47 271.38 271.38 271.36 271.36 0.3K
14:48 271.27 271.35 271.27 271.35 3.8K
14:49 271.41 271.43 271.41 271.43 8.6K
14:50 271.44 271.55 271.44 271.55 2.9K
14:51 271.51 271.68 271.51 271.68 2.3K
14:52 271.65 271.68 271.60 271.60 1.2K
14:53 271.65 271.65 271.65 271.65 0.4K
14:54 271.70 271.70 271.68 271.68 1.2K
14:55 271.63 271.63 271.23 271.23 13.4K
14:56 271.20 271.20 271.18 271.18 0.6K
14:57 271.17 271.19 271.05 271.11 1.3K
14:58 271.03 271.05 270.89 271.05 2.2K
14:59 270.87 270.96 270.87 270.96 1.2K
15:00 270.90 270.90 270.86 270.86 0.4K
15:01 270.88 270.90 270.87 270.87 0.9K
15:02 270.78 270.91 270.78 270.91 4.9K
15:03 270.99 270.99 270.99 270.99 0.7K
15:04 270.94 271.00 270.94 270.94 1.8K
15:05 270.98 271.01 270.98 271.01 0.9K
15:06 270.96 271.24 270.96 271.24 3.1K
15:07 271.19 271.19 271.19 271.19 0.8K
15:08 271.31 271.31 271.31 271.31 0.9K
15:09 271.32 271.35 271.22 271.22 8.3K
15:10 271.17 271.17 271.17 271.17 0.4K
15:11 271.16 271.21 271.16 271.21 1.0K
15:12 271.21 271.21 271.21 271.21 1.0K
15:13 271.24 271.50 271.22 271.50 23.1K
15:14 271.47 271.55 271.47 271.51 2.1K
15:15 271.49 271.49 271.41 271.47 2.8K
15:16 271.46 271.46 271.38 271.38 2.0K
15:17 271.32 271.64 271.32 271.64 8.8K
15:18 271.59 271.76 271.59 271.76 0.8K
15:19 271.70 271.74 271.66 271.74 2.0K
15:20 271.77 271.77 271.77 271.77 0.8K
15:21 271.74 271.87 271.74 271.81 1.8K
15:22 271.81 271.82 271.81 271.82 0.9K
15:23 271.71 271.71 271.71 271.71 2.0K
15:24 271.85 271.85 271.73 271.80 2.9K
15:25 271.64 271.64 271.56 271.56 1.1K
15:26 271.64 271.64 271.64 271.64 0.9K
15:27 271.64 271.64 271.63 271.63 1.3K
15:28 271.55 271.70 271.40 271.70 8.5K
15:29 271.57 271.62 271.57 271.62 1.1K
15:30 271.69 271.69 271.69 271.69 1.1K
15:31 271.73 271.76 271.57 271.76 7.3K
15:32 271.72 271.72 271.64 271.64 0.7K
15:33 271.72 271.72 271.61 271.61 2.5K
15:34 271.62 271.62 271.56 271.62 0.6K
15:35 271.62 271.62 271.60 271.62 0.9K
15:36 271.68 271.72 271.62 271.64 2.3K
15:37 271.64 271.69 271.62 271.62 1.1K
15:38 271.64 271.70 271.60 271.60 1.0K
15:39 271.60 271.66 271.54 271.66 5.2K
15:40 271.67 271.67 271.62 271.62 3.4K
15:41 271.70 271.70 271.44 271.52 3.1K
15:42 271.52 271.52 271.52 271.52 0.5K
15:43 271.43 271.50 271.43 271.50 1.7K
15:44 271.50 271.50 271.50 271.50 1.6K
15:45 271.49 271.49 271.37 271.39 3.2K
15:46 271.35 271.35 271.04 271.16 3.1K
15:47 271.00 271.14 271.00 271.00 5.1K
15:48 270.84 270.84 270.84 270.84 2.0K
15:49 270.92 270.97 270.80 270.90 3.7K
15:50 270.90 270.90 270.53 270.65 7.7K
15:51 270.60 270.64 270.57 270.57 6.3K
15:52 270.60 270.60 270.30 270.30 7.6K
15:53 270.35 270.42 270.30 270.32 6.9K
15:54 270.30 270.33 270.04 270.04 11.8K
15:55 270.20 270.44 270.20 270.31 8.2K
15:56 270.35 270.35 270.29 270.29 5.2K
15:57 270.35 270.43 270.30 270.40 10.4K
15:58 270.39 270.47 270.33 270.35 14.8K
15:59 270.38 270.75 270.31 270.73 209.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible