Vulcan Materials Company (VMC)

VMC
🏛️ États-Unis →
307.62
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 274.62 276.40 274.00 276.40 5.9K
09:31 272.97 272.97 272.97 272.97 1.9K
09:32 273.80 273.80 273.02 273.02 1.0K
09:33 273.45 273.98 273.45 273.98 4.3K
09:36 273.43 273.43 273.43 273.43 1.0K
09:37 273.77 273.77 273.77 273.77 0.1K
09:38 273.77 273.77 273.77 273.77 0.2K
09:39 273.77 273.77 273.77 273.77 0.4K
09:41 273.03 273.03 273.03 273.03 0.2K
09:42 273.43 273.43 272.98 272.98 0.5K
09:43 272.67 272.67 272.67 272.67 0.3K
09:44 272.97 272.97 272.97 272.97 1.0K
09:46 273.26 273.26 272.96 272.96 0.8K
09:48 272.86 272.86 272.86 272.86 0.7K
09:50 272.61 272.61 272.52 272.58 2.0K
09:51 272.55 272.55 272.49 272.49 0.9K
09:52 272.63 272.83 272.63 272.83 3.5K
09:56 272.87 272.87 272.87 272.87 0.4K
09:57 273.15 273.15 273.08 273.08 2.1K
09:59 272.58 272.58 272.58 272.58 1.3K
10:00 272.57 272.57 272.38 272.38 4.4K
10:02 272.31 272.81 272.31 272.81 2.2K
10:03 273.08 273.43 273.04 273.43 1.4K
10:08 272.96 272.96 272.70 272.96 2.0K
10:09 272.87 272.87 272.87 272.87 1.4K
10:10 272.95 272.95 272.95 272.95 1.3K
10:11 273.32 273.70 273.32 273.70 1.4K
10:12 273.14 273.43 273.14 273.43 0.9K
10:13 273.48 273.48 273.48 273.48 0.4K
10:14 273.59 273.59 273.59 273.59 0.2K
10:15 273.48 273.48 273.47 273.47 1.1K
10:17 273.51 273.51 273.51 273.51 0.4K
10:19 273.60 273.60 273.56 273.56 0.9K
10:20 273.63 273.63 273.63 273.63 1.8K
10:23 273.45 273.49 273.45 273.49 3.6K
10:26 273.35 273.65 273.35 273.65 1.0K
10:28 273.52 273.52 273.52 273.52 0.5K
10:29 273.48 273.48 273.48 273.48 1.2K
10:31 273.53 273.53 273.53 273.53 0.3K
10:32 273.76 273.76 273.76 273.76 0.2K
10:33 273.53 273.77 273.53 273.77 1.7K
10:34 273.71 273.71 273.49 273.49 2.8K
10:35 273.14 273.17 273.14 273.17 2.8K
10:37 273.15 273.15 273.15 273.15 0.8K
10:39 273.02 273.02 273.02 273.02 0.5K
10:40 272.93 272.93 272.93 272.93 1.5K
10:41 272.92 272.92 272.92 272.92 0.5K
10:42 272.92 273.06 272.92 272.99 1.8K
10:43 272.99 272.99 272.95 272.95 1.5K
10:44 272.97 273.05 272.97 273.05 5.1K
10:45 273.02 273.02 272.93 272.93 0.8K
10:46 272.90 272.90 272.70 272.70 2.6K
10:47 272.71 272.85 272.71 272.85 2.0K
10:48 272.85 272.85 272.85 272.85 0.3K
10:49 272.85 272.85 272.85 272.85 2.2K
10:51 272.85 272.85 272.85 272.85 0.9K
10:52 272.89 273.00 272.89 273.00 1.6K
10:54 272.94 272.94 272.37 272.37 3.5K
10:55 272.42 272.53 272.42 272.53 2.9K
10:56 272.58 272.59 272.58 272.59 2.9K
10:57 272.18 272.18 272.18 272.18 7.1K
10:58 272.25 272.37 272.24 272.37 1.3K
10:59 272.19 272.19 272.19 272.19 0.4K
11:00 272.20 272.37 272.18 272.37 0.6K
11:01 272.18 272.18 272.04 272.04 5.3K
11:02 271.92 272.44 271.92 272.34 9.2K
11:03 272.22 272.34 272.22 272.33 1.7K
11:04 272.61 272.61 272.44 272.44 1.2K
11:05 272.44 272.44 272.44 272.44 0.2K
11:06 272.44 272.44 272.44 272.44 0.6K
11:09 272.44 272.44 272.43 272.43 1.4K
11:10 272.40 272.40 272.25 272.25 0.4K
11:11 272.20 272.34 272.18 272.18 4.4K
11:12 271.89 271.89 271.61 271.61 4.4K
11:13 271.45 272.15 271.45 272.15 3.0K
11:14 272.15 272.15 272.15 272.15 0.5K
11:15 271.93 271.96 271.93 271.96 1.1K
11:17 271.90 271.90 271.90 271.90 1.1K
11:18 271.81 271.97 271.81 271.97 2.8K
11:21 271.77 271.77 271.77 271.77 0.2K
11:22 271.72 271.72 271.72 271.72 1.3K
11:23 271.94 271.94 271.94 271.94 1.2K
11:24 271.96 271.96 271.96 271.96 3.5K
11:26 271.72 271.72 271.72 271.72 0.2K
11:27 271.82 271.82 271.82 271.82 0.7K
11:30 271.82 271.82 271.82 271.82 0.2K
11:31 271.99 272.10 271.96 272.10 2.2K
11:33 272.18 272.18 272.18 272.18 0.3K
11:34 272.18 272.18 272.18 272.18 0.7K
11:36 272.25 272.25 272.25 272.25 0.5K
11:37 272.26 272.26 272.26 272.26 0.4K
11:38 272.25 272.25 272.25 272.25 0.7K
11:41 272.15 272.25 272.09 272.09 0.9K
11:42 272.11 272.11 272.11 272.11 0.2K
11:43 272.26 272.26 272.26 272.26 0.3K
11:44 272.27 272.31 272.27 272.31 1.7K
11:47 272.36 272.36 272.36 272.36 1.9K
11:51 272.58 272.58 272.58 272.58 0.9K
11:52 272.58 272.58 272.52 272.52 3.1K
11:54 272.64 272.64 272.64 272.64 0.2K
11:56 272.46 272.52 272.46 272.52 0.4K
11:57 272.52 272.52 272.52 272.52 0.2K
11:58 272.40 272.50 272.40 272.50 0.8K
11:59 272.38 272.38 272.35 272.35 2.2K
12:00 272.26 272.26 272.22 272.22 1.2K
12:01 272.20 272.20 272.17 272.17 0.2K
12:02 272.20 272.20 272.07 272.14 2.9K
12:04 272.18 272.26 272.16 272.26 3.1K
12:05 272.20 272.20 272.20 272.20 0.4K
12:06 272.31 272.31 272.31 272.31 0.3K
12:07 272.42 272.42 272.42 272.42 1.9K
12:08 272.39 272.39 272.39 272.39 1.0K
12:10 272.41 272.41 272.41 272.41 1.4K
12:11 272.58 272.58 272.58 272.58 1.1K
12:12 272.59 272.59 272.59 272.58 0.3K
12:13 272.59 272.59 272.59 272.59 0.2K
12:14 272.59 272.59 272.36 272.43 4.2K
12:15 272.43 272.43 272.43 272.43 0.7K
12:16 272.36 272.36 272.36 272.36 1.2K
12:17 272.57 272.57 272.52 272.52 17.0K
12:18 272.52 272.52 272.42 272.42 0.9K
12:19 272.52 272.52 272.52 272.52 0.4K
12:20 272.52 272.52 272.52 272.52 0.4K
12:21 272.44 272.44 272.42 272.42 1.9K
12:22 272.14 272.14 272.14 272.14 0.1K
12:23 272.39 272.39 272.39 272.39 1.1K
12:24 272.77 272.77 272.77 272.77 3.1K
12:25 272.52 272.52 272.52 272.52 1.8K
12:26 272.45 272.45 272.45 272.45 0.3K
12:27 272.30 272.30 272.30 272.30 1.1K
12:29 272.26 272.26 272.26 272.26 0.4K
12:30 272.26 272.26 272.26 272.26 2.1K
12:31 272.30 272.30 272.30 272.30 0.5K
12:32 272.15 272.25 272.15 272.25 0.2K
12:33 272.26 272.26 272.26 272.26 0.5K
12:34 272.25 272.25 272.25 272.25 0.3K
12:35 272.26 272.26 272.26 272.26 0.8K
12:36 272.02 272.02 272.02 272.02 0.4K
12:37 272.18 272.18 272.18 272.18 0.1K
12:38 272.19 272.19 271.93 271.98 6.0K
12:40 271.76 271.76 271.76 271.76 1.6K
12:41 271.99 271.99 271.99 271.99 0.5K
12:43 272.05 272.05 272.05 272.05 0.8K
12:44 272.24 272.24 272.24 272.24 1.5K
12:45 272.10 272.10 272.10 272.10 2.5K
12:46 271.73 271.73 271.68 271.68 0.5K
12:47 271.64 271.64 271.64 271.64 1.2K
12:49 271.32 271.32 271.32 271.32 0.2K
12:50 271.50 271.64 271.40 271.40 4.0K
12:52 271.40 271.40 271.40 271.40 0.5K
12:53 271.40 271.40 271.40 271.40 0.2K
12:54 271.41 271.41 271.41 271.41 0.8K
12:56 271.50 271.50 271.50 271.50 0.1K
12:57 271.48 271.48 271.40 271.40 0.6K
12:58 271.36 271.36 271.36 271.36 0.8K
13:00 271.36 271.39 271.36 271.39 1.5K
13:01 271.45 271.45 271.43 271.43 0.9K
13:02 271.44 271.44 271.44 271.44 0.4K
13:03 271.06 271.06 270.99 270.99 5.5K
13:04 271.06 271.06 271.06 271.06 0.6K
13:06 271.03 271.03 270.89 270.89 1.8K
13:07 270.76 270.76 270.76 270.76 0.4K
13:08 270.75 270.90 270.75 270.90 0.7K
13:09 270.83 271.05 270.83 271.05 3.1K
13:10 271.06 271.06 271.06 271.06 1.2K
13:11 271.06 271.06 271.06 271.06 0.5K
13:12 270.90 270.90 270.83 270.83 2.1K
13:13 270.93 270.93 270.75 270.75 0.7K
13:14 270.83 270.94 270.83 270.94 1.7K
13:17 270.82 270.82 270.56 270.56 0.5K
13:18 270.51 270.51 270.31 270.48 2.7K
13:19 270.30 270.30 270.30 270.30 1.1K
13:20 270.46 270.46 270.30 270.30 4.7K
13:21 270.30 270.30 270.30 270.30 2.7K
13:22 270.34 270.34 270.17 270.22 4.8K
13:23 270.11 270.12 270.11 270.12 0.6K
13:24 270.17 270.19 270.09 270.19 1.1K
13:25 270.10 270.11 270.10 270.11 2.1K
13:26 270.13 270.35 270.13 270.25 2.7K
13:27 270.31 270.31 270.15 270.15 1.5K
13:28 270.30 270.30 270.30 270.30 0.7K
13:29 270.30 270.30 270.30 270.30 0.4K
13:30 270.30 270.30 270.23 270.26 4.7K
13:31 270.17 270.27 270.17 270.23 2.2K
13:33 270.33 270.33 270.33 270.33 0.7K
13:34 270.33 270.33 270.24 270.33 1.7K
13:35 270.32 270.53 270.32 270.53 2.6K
13:36 270.53 270.53 270.48 270.48 1.2K
13:37 270.53 270.53 270.53 270.53 0.1K
13:38 270.52 270.52 270.45 270.45 2.4K
13:39 270.50 270.50 270.42 270.42 0.5K
13:40 270.48 270.50 270.48 270.50 0.9K
13:41 270.52 270.55 270.52 270.55 1.4K
13:42 270.65 270.66 270.65 270.65 1.7K
13:43 270.65 270.65 270.65 270.65 1.2K
13:44 270.85 270.85 270.59 270.59 2.7K
13:45 270.65 270.65 270.65 270.65 1.1K
13:46 270.50 270.50 270.50 270.50 1.3K
13:47 270.66 270.66 270.65 270.65 0.9K
13:48 270.67 270.67 270.57 270.57 2.9K
13:49 270.69 270.69 270.69 270.69 0.4K
13:50 270.57 270.57 270.57 270.57 1.8K
13:52 270.52 270.52 270.52 270.52 0.7K
13:54 270.48 270.55 270.48 270.51 0.5K
13:55 270.51 270.56 270.51 270.56 1.1K
13:56 270.56 270.56 270.52 270.52 1.0K
13:57 270.44 270.44 270.44 270.44 0.4K
13:58 269.97 270.20 269.97 270.20 7.8K
13:59 270.30 270.30 270.12 270.12 18.3K
14:01 270.11 270.11 270.11 270.11 19.8K
14:02 270.10 270.11 269.88 269.88 4.3K
14:03 269.70 269.94 268.77 269.28 16.2K
14:04 269.25 269.28 269.20 269.20 2.2K
14:05 269.22 269.22 269.20 269.20 1.3K
14:06 269.18 269.20 269.14 269.14 3.6K
14:07 269.43 269.43 269.28 269.28 3.8K
14:08 269.48 269.48 269.42 269.42 2.0K
14:09 269.42 269.42 269.42 269.42 0.4K
14:10 269.47 269.48 269.38 269.38 3.0K
14:11 269.53 269.53 269.29 269.30 3.2K
14:12 269.32 269.34 269.30 269.33 0.9K
14:13 269.27 269.27 269.01 269.03 5.3K
14:14 269.13 269.38 269.13 269.19 3.2K
14:15 269.28 269.28 269.28 269.27 0.9K
14:16 269.22 269.55 269.22 269.55 7.0K
14:17 269.55 269.55 269.52 269.55 0.9K
14:18 269.39 269.55 269.29 269.29 2.9K
14:19 269.43 269.49 269.33 269.48 2.2K
14:20 269.49 269.49 269.49 269.49 1.9K
14:21 269.56 269.68 269.56 269.68 4.0K
14:22 269.70 269.70 269.63 269.63 3.3K
14:23 269.68 269.68 269.68 269.68 1.1K
14:24 269.64 269.71 269.64 269.71 0.9K
14:25 269.83 269.93 269.83 269.84 9.4K
14:26 269.85 269.85 269.85 269.85 0.9K
14:27 270.02 270.02 270.02 270.02 1.0K
14:28 270.18 270.18 270.14 270.14 1.5K
14:29 270.16 270.16 270.16 270.16 0.8K
14:30 270.02 270.13 270.02 270.13 1.5K
14:32 270.04 270.07 270.01 270.07 0.9K
14:33 270.05 270.05 269.77 269.77 3.2K
14:34 269.87 269.87 269.87 269.87 0.7K
14:35 269.66 269.80 269.66 269.80 1.4K
14:36 269.79 269.83 269.79 269.83 1.6K
14:37 269.83 269.83 269.78 269.78 0.6K
14:38 269.85 269.85 269.80 269.80 2.6K
14:39 269.70 269.70 269.70 269.70 1.3K
14:40 269.71 269.71 269.50 269.50 1.9K
14:41 269.60 269.60 269.47 269.47 0.9K
14:42 269.57 269.57 269.57 269.57 1.1K
14:44 269.73 269.86 269.69 269.86 5.9K
14:45 269.89 269.89 269.61 269.61 20.8K
14:46 269.53 269.65 269.53 269.65 1.6K
14:47 269.65 269.65 269.65 269.65 2.3K
14:48 269.62 269.62 269.62 269.62 1.3K
14:49 269.65 269.65 269.65 269.65 1.5K
14:50 269.69 269.69 269.52 269.52 3.8K
14:51 269.65 269.75 269.65 269.69 2.8K
14:52 269.76 269.86 269.70 269.70 1.3K
14:53 269.56 269.75 269.56 269.60 3.0K
14:54 269.63 269.63 269.63 269.63 0.5K
14:55 269.62 269.62 269.51 269.51 2.7K
14:56 269.46 269.57 269.46 269.57 4.1K
14:58 269.61 269.61 269.56 269.56 0.6K
14:59 269.60 269.60 269.60 269.60 0.9K
15:00 269.60 269.60 269.60 269.60 1.2K
15:01 269.60 269.60 269.51 269.51 2.3K
15:02 269.59 269.60 269.51 269.60 1.8K
15:03 269.61 269.61 269.61 269.61 1.6K
15:04 269.48 269.48 269.48 269.48 2.3K
15:05 269.51 269.51 269.25 269.25 2.5K
15:06 269.21 269.21 269.21 269.21 0.8K
15:07 269.09 269.13 269.09 269.13 2.3K
15:08 269.24 269.24 269.19 269.23 3.6K
15:09 269.23 269.23 269.23 269.23 0.2K
15:10 269.22 269.22 269.22 269.21 0.9K
15:11 269.18 269.23 269.18 269.23 0.7K
15:12 269.36 269.36 269.25 269.34 6.1K
15:13 269.31 269.33 269.27 269.28 1.2K
15:14 269.34 269.44 269.34 269.37 3.9K
15:15 269.42 269.49 269.38 269.49 4.8K
15:16 269.49 269.49 269.39 269.39 0.9K
15:17 269.39 269.58 269.39 269.49 2.7K
15:18 269.49 269.49 269.49 269.49 1.9K
15:19 269.49 269.49 269.45 269.48 1.7K
15:20 269.41 269.41 269.41 269.41 1.5K
15:21 269.32 269.37 269.31 269.37 2.0K
15:22 269.34 269.34 269.34 269.34 0.3K
15:23 269.38 269.46 269.31 269.46 3.2K
15:24 269.45 269.45 269.45 269.45 1.8K
15:25 269.51 269.62 269.51 269.61 3.0K
15:26 269.63 269.63 269.63 269.63 0.4K
15:27 269.71 269.76 269.71 269.73 2.7K
15:28 269.79 269.79 269.79 269.79 1.4K
15:29 269.84 269.86 269.76 269.81 4.4K
15:30 269.81 269.94 269.81 269.94 6.0K
15:31 269.93 269.93 269.86 269.90 3.8K
15:32 269.90 269.92 269.90 269.92 2.6K
15:33 269.94 270.06 269.92 270.04 3.0K
15:34 270.05 270.05 269.99 269.99 4.2K
15:35 269.95 269.95 269.95 269.95 2.8K
15:36 269.99 270.05 269.97 269.97 3.2K
15:37 269.97 270.20 269.97 270.17 4.3K
15:38 270.21 270.33 270.21 270.33 2.4K
15:39 270.34 270.34 270.24 270.24 2.9K
15:40 270.22 270.25 270.22 270.25 2.7K
15:42 270.26 270.28 270.25 270.25 4.2K
15:43 270.37 270.45 270.37 270.45 2.9K
15:44 270.50 270.55 270.46 270.55 4.8K
15:45 270.42 270.45 270.37 270.43 5.5K
15:46 270.43 270.48 270.43 270.44 6.5K
15:47 270.44 270.44 270.31 270.40 4.2K
15:48 270.35 270.51 270.35 270.42 2.2K
15:49 270.48 270.51 270.42 270.42 7.2K
15:50 270.36 270.36 270.15 270.15 9.6K
15:51 270.04 270.12 269.97 270.12 4.4K
15:52 270.09 270.28 270.09 270.27 3.8K
15:53 270.23 270.29 270.19 270.29 8.2K
15:54 270.33 270.48 270.33 270.44 5.0K
15:55 270.46 270.78 270.46 270.71 16.2K
15:56 270.68 270.70 270.36 270.36 40.7K
15:57 270.36 270.42 270.11 270.14 49.3K
15:58 270.14 270.46 270.04 270.46 35.0K
15:59 270.39 270.40 270.02 270.11 181.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible