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
09:30 264.82 264.82 264.82 264.82 22.6K
09:31 265.71 265.71 265.71 265.71 4.4K
09:32 264.50 265.33 263.80 263.80 13.9K
09:33 264.64 266.03 264.64 265.40 5.1K
09:34 266.23 266.23 265.66 265.66 6.1K
09:35 266.07 266.57 266.07 266.57 6.4K
09:37 266.79 266.79 265.47 266.25 20.7K
09:38 266.80 267.12 266.25 266.25 5.6K
09:39 266.10 266.10 265.47 265.47 7.6K
09:40 265.65 265.65 265.65 265.65 0.5K
09:41 265.91 266.64 265.69 266.64 6.5K
09:42 267.26 267.26 267.26 267.26 4.4K
09:43 267.31 267.55 267.31 267.55 1.5K
09:44 267.55 267.55 267.55 267.55 1.1K
09:45 268.49 268.90 268.37 268.41 3.3K
09:46 268.42 268.44 268.42 268.43 1.6K
09:47 268.49 269.17 268.49 269.17 2.9K
09:48 269.74 269.95 269.23 269.31 44.5K
09:49 269.12 269.37 268.90 269.28 8.6K
09:50 269.43 269.56 269.07 269.07 4.9K
09:51 268.89 269.25 268.89 268.94 2.6K
09:52 269.31 269.31 269.31 269.31 2.6K
09:53 269.96 270.40 269.89 270.40 1.8K
09:54 270.21 270.23 270.11 270.11 2.6K
09:56 270.22 271.32 270.22 271.07 4.2K
09:57 270.92 271.13 270.92 270.93 13.6K
09:58 270.67 270.67 270.60 270.60 2.1K
09:59 270.45 270.53 270.08 270.53 7.9K
10:00 271.59 271.59 271.26 271.26 5.2K
10:01 271.25 271.25 270.75 270.75 14.2K
10:02 270.98 271.00 270.37 270.50 10.8K
10:03 270.50 270.50 270.50 270.50 2.2K
10:04 270.50 270.50 269.82 269.82 4.2K
10:05 269.69 269.76 269.59 269.61 2.4K
10:06 269.56 269.56 268.76 269.33 10.2K
10:07 269.11 269.11 268.81 268.81 2.9K
10:08 268.95 268.95 268.62 268.62 2.7K
10:09 269.10 269.48 268.81 269.48 4.8K
10:10 269.31 269.31 269.31 269.31 0.4K
10:11 269.16 269.57 268.74 268.74 12.5K
10:12 268.94 269.06 268.62 268.96 7.1K
10:13 268.82 268.97 268.82 268.97 0.5K
10:14 268.66 268.90 268.42 268.46 3.5K
10:15 268.83 268.83 268.42 268.68 4.2K
10:16 268.50 268.97 268.50 268.96 2.6K
10:17 268.76 268.96 268.76 268.94 3.3K
10:18 268.81 269.72 268.81 269.57 6.7K
10:19 270.09 270.09 270.09 270.09 11.4K
10:20 270.00 270.00 269.36 269.36 7.9K
10:21 269.72 269.72 269.43 269.43 1.6K
10:22 269.43 269.43 269.20 269.20 1.3K
10:23 269.27 269.27 269.25 269.25 2.3K
10:24 269.22 269.49 269.17 269.49 4.6K
10:25 270.14 270.37 270.14 270.37 2.7K
10:26 270.05 270.05 270.05 270.05 0.6K
10:27 270.05 270.33 270.05 270.33 6.9K
10:28 269.96 270.25 269.96 270.17 5.2K
10:29 270.07 270.17 270.07 270.17 1.4K
10:30 270.17 270.17 268.86 269.23 18.1K
10:31 269.46 269.46 268.59 268.77 4.1K
10:32 269.05 269.10 269.05 269.10 1.9K
10:33 269.00 269.00 269.00 269.00 0.4K
10:34 269.04 269.04 268.84 269.02 2.1K
10:35 268.82 269.12 268.82 269.12 0.8K
10:36 269.11 269.71 269.11 269.34 3.6K
10:37 269.64 269.64 269.64 269.64 0.5K
10:38 269.64 269.64 269.50 269.50 1.2K
10:39 269.50 269.65 269.11 269.11 23.2K
10:40 268.60 268.60 268.60 268.60 3.3K
10:41 268.82 269.29 268.82 269.29 5.9K
10:42 269.77 269.77 269.77 269.77 1.0K
10:43 269.66 269.66 269.66 269.65 0.3K
10:44 269.66 269.66 269.66 269.66 1.9K
10:47 269.41 269.68 269.36 269.67 1.6K
10:48 269.68 269.68 269.68 269.68 1.5K
10:50 269.35 269.62 269.20 269.20 2.4K
10:51 269.20 269.20 269.20 269.20 0.1K
10:52 269.30 269.30 269.00 269.00 5.5K
10:53 269.03 269.04 268.83 269.04 1.9K
10:54 269.04 269.04 269.04 269.04 1.3K
10:55 268.86 269.04 268.37 268.66 3.4K
10:56 268.64 268.64 268.07 268.07 2.5K
10:57 268.37 268.37 268.21 268.21 0.7K
10:58 268.04 268.04 268.04 268.04 2.0K
10:59 267.44 267.44 267.44 267.44 0.2K
11:00 268.04 268.04 267.77 267.77 2.9K
11:02 267.68 267.68 267.68 267.68 0.7K
11:03 267.71 267.71 267.71 267.71 0.4K
11:04 267.71 267.71 267.71 267.71 0.6K
11:05 268.04 268.04 268.00 268.00 4.6K
11:06 267.57 267.62 267.54 267.62 1.4K
11:07 267.67 267.67 267.40 267.42 4.8K
11:08 267.30 267.30 267.30 267.30 0.4K
11:09 267.24 267.24 266.84 266.84 2.0K
11:10 266.84 266.84 266.37 266.37 3.4K
11:11 266.04 266.04 266.04 266.04 0.4K
11:12 266.44 266.97 266.37 266.96 7.6K
11:13 266.97 267.45 266.97 267.45 8.9K
11:14 267.45 267.70 267.45 267.70 5.2K
11:15 267.58 267.80 267.56 267.62 18.0K
11:16 267.63 267.75 267.63 267.64 3.9K
11:17 267.77 268.81 267.77 268.81 18.1K
11:18 268.98 268.98 268.63 268.80 7.3K
11:19 268.81 269.10 268.81 268.98 5.2K
11:20 269.05 269.05 269.05 269.05 0.4K
11:21 269.04 269.05 268.96 268.99 2.6K
11:22 268.67 268.93 268.25 268.93 18.1K
11:23 268.67 268.73 268.67 268.73 3.8K
11:24 268.73 268.73 268.73 268.73 4.0K
11:25 268.72 268.73 268.63 268.63 2.5K
11:26 268.62 268.62 268.62 268.62 0.6K
11:27 269.21 269.21 269.16 269.15 4.8K
11:28 269.24 269.24 269.19 269.19 2.2K
11:29 269.19 269.19 269.19 269.19 1.6K
11:30 269.19 269.76 269.19 269.52 5.0K
11:31 269.67 269.67 269.10 269.10 9.4K
11:32 269.05 269.05 269.05 269.05 0.7K
11:33 269.05 269.68 269.05 269.68 3.8K
11:35 269.68 270.00 269.68 270.00 1.0K
11:36 269.68 269.68 269.60 269.62 2.9K
11:37 269.50 269.50 269.50 269.50 3.7K
11:38 269.08 269.40 269.08 269.40 3.8K
11:39 269.39 269.39 269.04 269.04 1.1K
11:40 269.21 269.21 269.21 269.21 0.3K
11:41 269.36 269.36 269.16 269.24 3.7K
11:42 269.24 269.24 269.10 269.23 2.2K
11:43 269.55 269.82 269.54 269.82 4.9K
11:44 269.65 269.65 269.65 269.65 0.8K
11:45 269.73 269.73 269.65 269.65 1.7K
11:46 269.97 270.02 269.86 269.86 4.8K
11:47 269.86 269.89 269.67 269.71 15.4K
11:48 270.11 270.16 270.10 270.11 7.3K
11:49 270.19 270.19 270.11 270.11 6.4K
11:50 270.11 270.11 270.11 270.11 0.8K
11:51 270.11 270.11 269.84 270.11 1.3K
11:52 270.26 270.37 270.26 270.37 14.1K
11:53 270.27 270.27 270.27 270.27 5.9K
11:54 270.34 270.36 270.31 270.36 2.3K
11:55 271.38 271.62 271.31 271.62 27.7K
11:56 271.51 271.51 271.51 271.51 0.6K
11:57 271.50 271.81 271.50 271.81 3.2K
11:58 272.08 272.39 272.00 272.03 4.3K
11:59 272.06 272.38 272.00 272.38 3.9K
12:00 272.52 272.52 272.52 272.52 0.9K
12:01 272.52 272.52 272.50 272.50 0.3K
12:02 273.17 273.17 272.58 272.64 26.3K
12:03 272.52 272.65 272.50 272.52 4.2K
12:04 272.54 272.75 272.54 272.60 0.9K
12:05 272.52 272.77 272.52 272.77 2.2K
12:06 272.76 273.50 272.75 273.50 8.4K
12:07 273.34 273.35 273.26 273.35 5.5K
12:08 273.26 273.39 273.26 273.26 0.6K
12:09 273.65 273.65 271.85 271.85 41.4K
12:10 271.59 272.07 270.71 270.73 6.6K
12:11 270.58 270.58 270.57 270.57 1.1K
12:12 271.20 271.20 271.19 271.19 1.7K
12:13 271.34 271.38 271.34 271.38 0.7K
12:14 271.16 272.01 271.16 272.01 7.9K
12:15 271.72 271.72 271.72 271.72 2.9K
12:16 271.72 271.72 271.68 271.68 1.4K
12:17 271.73 271.90 271.73 271.87 1.0K
12:18 271.76 271.76 271.57 271.57 6.3K
12:19 271.31 271.42 271.31 271.42 2.3K
12:20 271.32 271.32 271.32 271.32 1.6K
12:21 271.70 271.70 271.70 271.70 0.9K
12:22 271.60 271.83 271.60 271.83 0.6K
12:23 271.81 271.81 271.56 271.56 6.2K
12:24 271.76 271.76 271.44 271.45 5.2K
12:25 271.40 271.40 271.40 271.40 1.1K
12:26 271.54 271.54 271.36 271.45 4.1K
12:27 271.52 271.52 271.52 271.52 0.2K
12:28 271.52 271.57 271.51 271.57 1.8K
12:29 271.60 271.60 271.60 271.60 0.3K
12:30 271.59 271.59 271.47 271.53 1.5K
12:32 271.57 271.57 271.57 271.57 2.8K
12:33 271.97 271.97 271.97 271.97 1.7K
12:35 272.13 272.13 272.07 272.07 0.6K
12:36 272.05 272.13 271.88 271.88 9.1K
12:37 271.88 271.88 271.68 271.68 2.8K
12:38 271.51 271.51 271.50 271.50 1.3K
12:39 271.42 271.42 271.42 271.42 0.8K
12:40 271.28 271.28 271.24 271.24 2.3K
12:41 271.20 271.20 271.20 271.20 3.4K
12:42 271.00 271.00 271.00 271.00 0.9K
12:44 270.64 270.64 270.64 270.64 1.5K
12:45 271.02 271.02 271.02 271.02 0.6K
12:46 270.87 271.10 270.63 270.63 1.8K
12:47 270.61 270.75 270.57 270.57 1.0K
12:48 270.43 270.65 270.43 270.65 1.7K
12:49 270.75 271.07 270.75 271.07 5.5K
12:51 271.14 271.20 271.14 271.20 1.1K
12:52 271.30 271.30 271.30 271.30 1.0K
12:53 271.15 271.15 271.15 271.15 1.0K
12:54 271.19 271.35 271.19 271.35 1.5K
12:56 271.48 271.60 271.48 271.60 14.5K
12:57 272.03 272.03 271.87 271.91 1.4K
12:58 271.90 272.17 271.89 272.15 8.4K
12:59 272.15 272.15 272.15 272.15 1.1K
13:00 272.14 272.14 271.92 272.07 8.0K
13:03 272.07 272.07 272.07 272.07 0.8K
13:04 271.74 271.74 271.12 271.12 10.9K
13:05 270.92 271.00 270.92 271.00 3.5K
13:06 271.17 271.17 271.17 271.17 0.2K
13:07 271.14 271.14 270.94 270.94 4.2K
13:09 271.05 271.05 271.05 271.05 1.4K
13:11 271.24 271.24 271.24 271.24 1.3K
13:12 271.24 271.24 271.24 271.24 0.6K
13:14 271.34 271.34 271.34 271.34 1.3K
13:15 271.33 271.33 271.17 271.29 1.9K
13:16 271.29 271.42 271.29 271.42 1.6K
13:17 271.51 271.63 271.37 271.61 2.6K
13:18 271.58 271.58 271.35 271.35 1.7K
13:19 271.49 271.49 271.43 271.49 1.3K
13:20 271.44 271.51 271.44 271.51 1.1K
13:21 271.44 271.44 271.39 271.39 0.8K
13:22 271.38 271.38 271.38 271.38 0.7K
13:23 271.10 271.19 271.10 271.19 2.6K
13:24 271.05 271.06 271.05 271.06 2.0K
13:25 271.06 271.06 270.92 270.92 1.4K
13:26 270.85 270.85 270.85 270.85 2.6K
13:27 270.87 270.87 270.87 270.87 0.4K
13:28 270.82 270.82 270.60 270.60 4.0K
13:30 270.41 270.41 270.41 270.41 0.7K
13:31 270.49 270.49 270.49 270.49 0.7K
13:32 270.30 270.43 270.24 270.39 4.3K
13:33 270.22 270.22 270.22 270.22 1.1K
13:34 270.31 270.31 270.31 270.31 0.6K
13:35 270.44 270.53 270.44 270.53 4.0K
13:36 270.62 270.62 270.62 270.62 2.7K
13:37 270.82 270.82 270.82 270.82 0.5K
13:38 270.91 270.91 270.91 270.90 2.2K
13:39 270.49 270.49 270.49 270.49 1.0K
13:41 270.60 270.71 270.60 270.64 1.8K
13:42 270.85 270.91 270.85 270.91 0.6K
13:43 270.79 270.91 270.60 270.60 3.8K
13:44 270.60 270.60 270.60 270.60 1.2K
13:45 270.60 270.60 270.60 270.60 1.4K
13:46 270.60 270.60 270.60 270.60 0.8K
13:47 270.73 270.73 270.46 270.46 11.9K
13:48 270.50 270.55 270.36 270.36 1.8K
13:49 270.39 270.39 270.35 270.35 0.7K
13:50 270.39 270.39 270.26 270.26 3.0K
13:51 270.34 270.62 270.34 270.62 4.7K
13:52 270.49 270.89 270.49 270.86 8.8K
13:53 270.99 270.99 270.79 270.79 1.3K
13:54 270.79 271.16 270.79 271.07 8.7K
13:55 270.93 271.14 270.88 270.88 14.3K
13:56 270.88 270.88 270.70 270.71 15.2K
13:57 270.71 271.02 270.71 271.02 4.9K
13:58 271.14 271.30 271.13 271.30 2.7K
13:59 271.14 271.24 271.02 271.24 13.7K
14:00 271.30 271.51 271.11 271.51 4.0K
14:01 271.77 271.92 271.76 271.76 6.4K
14:02 271.70 271.70 271.55 271.55 2.8K
14:03 271.66 271.99 271.66 271.99 3.2K
14:04 271.96 272.03 271.95 271.95 2.4K
14:05 271.95 272.05 271.95 272.05 1.1K
14:06 271.70 271.70 271.52 271.52 4.8K
14:07 271.52 271.71 271.52 271.60 1.8K
14:08 271.71 271.71 271.71 271.71 2.1K
14:09 271.77 271.77 271.77 271.77 2.1K
14:12 271.79 271.79 271.79 271.79 0.4K
14:13 271.87 271.87 271.87 271.87 2.5K
14:14 271.67 271.75 271.67 271.75 2.0K
14:15 271.78 271.78 271.73 271.73 1.0K
14:16 271.54 271.62 271.54 271.55 5.5K
14:17 271.70 271.70 271.70 271.70 2.0K
14:19 271.64 272.01 271.64 272.01 2.8K
14:20 272.14 272.45 272.14 272.45 1.9K
14:21 272.33 272.58 272.33 272.55 3.1K
14:22 272.71 272.71 272.71 272.71 0.9K
14:23 272.55 272.55 272.34 272.34 5.4K
14:25 272.89 272.94 272.78 272.78 7.5K
14:27 272.90 273.01 272.90 273.01 2.1K
14:28 273.01 273.01 273.00 273.01 0.8K
14:29 273.01 273.21 273.01 273.05 1.7K
14:30 273.18 273.18 273.00 273.04 5.2K
14:31 273.28 273.50 273.28 273.50 3.7K
14:32 273.35 273.54 273.35 273.54 0.4K
14:33 273.35 273.51 273.35 273.51 3.2K
14:35 273.26 273.38 273.26 273.38 0.9K
14:36 273.84 273.85 273.84 273.85 0.5K
14:37 273.63 273.63 273.63 273.63 0.5K
14:38 273.81 273.85 273.76 273.76 1.3K
14:39 273.80 273.80 273.59 273.59 10.8K
14:40 273.35 273.49 273.35 273.49 2.1K
14:41 273.49 273.49 273.49 273.49 0.3K
14:42 273.39 273.49 273.39 273.49 3.4K
14:43 273.35 273.46 273.35 273.46 1.2K
14:44 273.47 273.47 273.32 273.40 3.1K
14:45 273.39 273.49 273.39 273.49 4.0K
14:46 273.42 273.71 273.42 273.71 1.7K
14:47 273.71 273.71 273.71 273.71 0.1K
14:48 273.71 273.71 273.52 273.57 6.1K
14:51 273.71 273.71 273.60 273.60 1.6K
14:52 273.66 273.66 273.66 273.66 2.4K
14:53 274.13 274.24 274.00 274.00 2.0K
14:54 274.05 274.05 274.05 274.05 0.8K
14:55 274.07 274.19 274.06 274.19 1.7K
14:56 274.11 274.25 274.08 274.25 1.3K
14:57 274.25 274.30 274.13 274.13 24.5K
14:58 274.13 274.27 274.13 274.27 2.1K
14:59 274.23 274.27 274.13 274.27 8.5K
15:00 273.99 274.10 273.99 274.10 7.9K
15:01 274.08 274.22 274.08 274.22 2.3K
15:02 274.18 274.30 274.18 274.30 1.3K
15:03 274.15 274.20 274.02 274.10 4.1K
15:04 273.99 274.10 273.99 274.10 1.6K
15:05 274.23 274.28 274.18 274.28 4.4K
15:06 273.85 273.85 273.62 273.62 9.7K
15:07 273.61 273.76 273.61 273.76 4.0K
15:08 273.73 274.05 273.73 274.05 3.8K
15:09 274.12 274.36 274.12 274.36 3.3K
15:10 274.38 274.38 274.38 274.38 1.2K
15:11 274.52 274.52 274.52 274.52 3.7K
15:12 274.53 274.58 274.46 274.52 4.8K
15:13 274.52 274.52 274.24 274.24 14.6K
15:14 274.20 274.20 274.16 274.16 3.0K
15:15 274.20 274.28 274.18 274.28 7.6K
15:16 274.30 274.30 274.00 274.00 3.8K
15:17 274.06 274.46 274.06 274.46 5.0K
15:18 274.75 274.75 274.75 274.75 0.6K
15:19 274.80 274.82 274.71 274.71 6.2K
15:20 274.73 274.76 274.73 274.75 1.2K
15:21 274.75 274.75 274.40 274.40 12.2K
15:22 274.42 274.78 274.42 274.77 5.5K
15:23 274.66 274.66 274.66 274.66 0.5K
15:24 274.66 274.66 274.66 274.65 2.5K
15:25 274.80 274.80 274.50 274.50 13.5K
15:26 274.36 274.36 274.12 274.13 13.2K
15:27 274.13 274.13 273.78 274.00 10.3K
15:28 274.00 274.13 273.82 273.82 3.6K
15:29 273.88 274.05 273.88 274.05 3.0K
15:30 274.39 274.40 274.26 274.40 7.9K
15:31 274.74 274.78 274.66 274.78 5.2K
15:32 274.88 275.18 274.88 275.11 7.4K
15:33 275.08 275.22 275.05 275.09 11.5K
15:34 275.09 275.56 274.94 274.94 29.4K
15:35 274.94 274.94 274.44 274.44 6.5K
15:36 274.50 274.50 274.06 274.06 3.3K
15:37 274.20 274.26 274.20 274.26 1.9K
15:38 274.09 274.09 273.84 273.94 10.4K
15:39 273.94 274.23 273.94 274.00 4.2K
15:40 274.00 274.51 274.00 274.51 6.2K
15:41 274.40 274.63 274.40 274.43 6.7K
15:42 274.67 274.98 274.67 274.98 5.0K
15:43 274.99 275.15 274.99 275.08 28.1K
15:44 275.11 275.15 275.07 275.08 20.0K
15:45 275.10 275.15 275.08 275.14 21.0K
15:46 275.09 275.15 274.87 274.96 14.1K
15:47 274.97 274.97 274.89 274.89 7.4K
15:48 274.93 274.93 274.74 274.83 21.9K
15:49 274.84 274.88 274.75 274.84 17.5K
15:50 274.86 275.08 274.79 275.03 21.4K
15:51 274.95 275.13 274.82 275.10 20.9K
15:52 275.05 275.13 274.96 275.03 27.8K
15:53 275.16 275.38 275.16 275.23 33.1K
15:54 275.23 275.29 275.08 275.19 19.6K
15:55 274.97 275.21 274.81 274.93 41.9K
15:56 275.00 275.24 274.98 275.17 47.4K
15:57 275.14 275.90 275.08 275.90 56.4K
15:58 275.89 276.08 275.20 275.20 76.6K
15:59 275.25 275.60 274.67 274.67 353.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible