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
09:30 281.77 282.79 281.77 282.68 5.6K
09:31 283.06 283.15 282.67 282.67 2.4K
09:33 283.16 283.16 283.16 283.16 0.4K
09:34 282.76 282.76 282.76 282.76 0.9K
09:36 283.16 283.24 283.16 283.24 2.0K
09:37 283.44 283.44 283.44 283.44 0.4K
09:38 283.41 283.41 283.41 283.41 1.0K
09:42 283.55 283.55 283.55 283.55 0.8K
09:44 283.42 283.43 283.42 283.43 1.2K
09:46 283.86 283.86 283.86 283.86 0.6K
09:47 283.62 283.62 283.62 283.62 2.3K
09:51 283.78 283.78 283.78 283.77 1.8K
09:53 283.81 283.81 283.81 283.81 1.5K
09:54 283.67 283.67 283.67 283.67 0.7K
09:56 283.80 283.80 283.80 283.80 1.1K
09:57 284.14 284.28 284.14 284.28 0.7K
09:58 284.26 284.26 284.26 284.26 0.9K
10:00 284.42 284.42 284.42 284.42 0.9K
10:02 284.21 284.21 284.21 284.21 0.9K
10:04 284.33 284.33 284.33 284.33 1.2K
10:06 284.66 285.18 284.66 285.18 2.2K
10:07 284.96 284.96 284.85 284.85 2.4K
10:08 285.21 285.21 285.21 285.21 2.8K
10:09 285.77 285.77 285.71 285.71 1.6K
10:10 285.85 285.85 285.56 285.56 3.0K
10:11 285.88 285.96 285.88 285.96 2.0K
10:12 286.16 286.16 286.12 286.12 2.7K
10:14 286.81 286.98 286.81 286.98 9.0K
10:15 286.67 286.67 286.43 286.43 2.1K
10:16 286.23 286.23 286.02 286.02 1.3K
10:20 285.22 285.22 285.22 285.21 1.2K
10:25 285.08 285.08 285.08 285.08 1.0K
10:26 285.43 285.44 285.43 285.44 5.6K
10:31 286.29 286.29 286.29 286.29 0.3K
10:32 286.50 286.50 286.50 286.50 0.9K
10:33 286.57 286.57 286.43 286.43 0.7K
10:34 286.22 286.22 286.22 286.22 1.0K
10:35 286.62 286.62 286.62 286.62 1.6K
10:36 286.63 286.63 286.63 286.63 0.7K
10:37 286.63 286.63 286.63 286.63 0.1K
10:38 286.63 286.63 286.47 286.53 2.8K
10:39 286.63 286.65 286.63 286.65 1.4K
10:41 286.51 286.65 286.49 286.49 2.9K
10:42 286.69 286.86 286.69 286.86 1.8K
10:43 286.87 286.87 286.87 286.87 1.3K
10:44 286.74 286.74 286.74 286.74 1.4K
10:45 287.07 287.07 287.07 287.07 0.9K
10:46 286.78 286.79 286.78 286.79 1.3K
10:49 286.69 286.69 286.69 286.69 1.3K
10:50 287.15 287.15 287.15 287.15 3.3K
10:54 287.40 287.40 287.40 287.40 1.4K
10:55 287.02 287.02 286.63 286.63 3.7K
10:56 286.88 286.88 286.67 286.67 3.4K
10:58 286.71 286.71 286.71 286.71 0.2K
10:59 286.66 286.66 286.55 286.55 1.4K
11:00 286.33 286.33 285.90 285.90 2.2K
11:01 285.99 286.07 285.99 286.07 0.9K
11:02 285.78 285.78 285.78 285.78 0.7K
11:03 286.05 286.05 286.05 286.05 1.2K
11:04 286.15 286.15 286.15 286.15 0.3K
11:05 285.92 285.92 285.92 285.92 2.1K
11:09 286.04 286.04 285.93 285.93 4.9K
11:14 287.17 287.17 287.16 287.16 1.5K
11:16 287.02 287.13 287.02 287.13 0.4K
11:17 287.13 287.13 287.13 287.13 0.4K
11:18 286.86 286.86 286.86 286.86 1.5K
11:19 287.01 287.01 286.59 286.59 1.2K
11:21 286.56 286.56 286.56 286.56 0.2K
11:22 286.45 286.58 286.45 286.58 0.6K
11:23 286.79 286.79 286.79 286.79 2.4K
11:27 286.77 286.77 286.77 286.77 1.1K
11:29 286.77 286.77 286.77 286.77 0.4K
11:30 286.66 286.66 286.63 286.63 1.8K
11:33 286.58 286.58 286.56 286.56 1.2K
11:36 286.92 286.92 286.92 286.92 1.5K
11:38 286.79 286.89 286.79 286.89 0.6K
11:39 286.80 286.80 286.80 286.80 0.7K
11:40 286.66 286.66 286.66 286.65 1.7K
11:42 286.76 286.76 286.76 286.76 0.2K
11:43 286.64 286.64 286.58 286.58 1.6K
11:45 286.62 286.62 286.62 286.62 1.1K
11:51 286.44 286.44 286.44 286.44 1.7K
11:53 286.42 286.48 286.42 286.48 1.2K
11:54 286.62 286.62 286.62 286.62 1.5K
11:55 286.73 286.96 286.73 286.96 3.0K
11:57 286.98 287.01 286.98 287.01 0.4K
11:58 287.06 287.06 286.92 286.92 0.9K
11:59 286.92 286.92 286.92 286.92 1.4K
12:01 286.57 286.57 286.57 286.57 0.9K
12:06 286.70 286.70 286.70 286.70 0.3K
12:07 286.84 286.84 286.71 286.71 2.3K
12:08 286.72 286.72 286.57 286.72 6.6K
12:09 286.55 286.55 286.55 286.55 2.8K
12:10 286.68 286.73 286.68 286.73 3.3K
12:11 286.84 286.84 286.84 286.84 0.4K
12:12 287.02 287.02 286.64 286.64 4.6K
12:13 286.54 286.54 286.54 286.54 0.5K
12:15 286.62 286.67 286.62 286.67 5.2K
12:16 286.89 287.01 286.89 287.01 2.4K
12:21 287.08 287.08 287.08 287.08 1.5K
12:24 287.06 287.06 287.06 287.06 0.4K
12:26 286.85 286.85 286.84 286.84 1.4K
12:28 286.86 286.86 286.86 286.86 2.4K
12:32 287.06 287.06 287.06 287.06 1.2K
12:34 286.97 286.97 286.97 286.97 1.3K
12:35 286.96 287.03 286.96 287.03 1.4K
12:38 287.01 287.01 287.01 287.01 0.9K
12:39 287.02 287.02 287.02 287.02 0.2K
12:40 287.09 287.09 287.09 287.09 1.1K
12:41 287.10 287.10 287.10 287.10 0.9K
12:42 287.13 287.19 287.13 287.19 0.7K
12:44 287.17 287.17 287.17 287.17 1.9K
12:45 287.09 287.09 287.09 287.09 2.6K
12:49 286.73 286.73 286.73 286.73 1.5K
12:50 286.62 286.62 286.62 286.62 0.3K
12:51 286.51 286.57 286.47 286.47 1.0K
12:52 286.41 286.41 286.41 286.41 1.1K
12:57 286.28 286.28 286.28 286.28 0.4K
12:58 286.41 286.41 286.41 286.41 2.5K
13:00 286.45 286.45 286.45 286.45 2.2K
13:02 286.19 286.19 286.00 286.00 1.8K
13:04 286.46 286.46 286.46 286.46 1.3K
13:07 286.32 286.32 286.32 286.32 2.9K
13:08 286.44 286.44 286.44 286.44 0.5K
13:10 286.28 286.28 286.02 286.02 1.6K
13:12 286.31 286.31 286.31 286.31 3.1K
13:19 286.41 286.41 286.21 286.21 1.3K
13:20 286.33 286.33 286.33 286.33 0.5K
13:22 286.35 286.50 286.35 286.50 2.2K
13:24 286.39 286.39 286.39 286.39 0.5K
13:26 286.39 286.50 286.39 286.50 0.4K
13:27 286.39 286.61 286.39 286.61 1.2K
13:28 286.48 286.48 286.48 286.48 1.5K
13:29 286.47 286.47 286.47 286.47 0.4K
13:30 286.55 286.60 286.55 286.60 0.3K
13:31 286.47 286.85 286.47 286.85 2.0K
13:32 286.83 286.89 286.83 286.89 0.2K
13:33 286.89 286.89 286.89 286.89 1.1K
13:36 287.00 287.00 286.98 286.98 0.4K
13:37 287.04 287.04 286.91 286.91 1.0K
13:39 287.00 287.00 287.00 287.00 0.7K
13:42 287.02 287.15 287.02 287.09 2.2K
13:44 287.14 287.16 287.14 287.15 0.8K
13:45 287.22 287.22 287.22 287.22 1.7K
13:46 287.21 287.21 287.21 287.21 0.2K
13:47 287.34 287.47 287.34 287.47 0.8K
13:48 287.45 287.45 287.34 287.34 1.7K
13:49 287.24 287.24 287.24 287.24 1.0K
13:52 287.14 287.14 287.14 287.14 0.4K
13:53 287.02 287.02 287.02 287.02 1.9K
13:54 287.08 287.08 287.08 287.08 0.4K
13:55 287.23 287.23 287.23 287.23 0.2K
13:56 287.17 287.17 287.17 287.17 0.2K
13:57 287.22 287.22 287.22 287.22 0.1K
13:58 287.07 287.07 287.07 287.07 0.9K
13:59 287.07 287.07 286.88 286.88 1.6K
14:01 286.98 286.98 286.98 286.98 1.6K
14:05 286.91 286.91 286.89 286.89 1.4K
14:07 286.98 286.98 286.98 286.98 1.4K
14:08 286.99 286.99 286.99 286.99 0.4K
14:09 286.99 286.99 286.90 286.90 0.8K
14:10 287.06 287.09 287.06 287.09 2.1K
14:11 287.09 287.09 287.09 287.08 1.0K
14:12 287.19 287.19 287.09 287.09 0.6K
14:13 287.00 287.00 287.00 287.00 2.9K
14:19 287.28 287.44 287.28 287.44 2.1K
14:20 287.47 287.70 287.47 287.70 1.6K
14:23 287.38 287.51 287.38 287.51 3.0K
14:25 287.17 287.17 287.17 287.17 1.0K
14:27 287.30 287.30 287.30 287.30 1.4K
14:30 287.43 287.43 287.43 287.43 2.1K
14:32 287.37 287.55 287.37 287.55 1.0K
14:34 287.47 287.47 287.47 287.46 0.7K
14:35 287.52 287.52 287.52 287.52 2.3K
14:39 287.68 287.69 287.68 287.69 1.7K
14:41 287.57 287.57 287.57 287.57 2.2K
14:44 287.50 287.50 287.44 287.44 1.0K
14:48 287.59 287.59 287.59 287.59 1.1K
14:50 287.70 287.70 287.70 287.70 0.9K
14:52 287.74 287.74 287.57 287.57 2.0K
14:53 287.45 287.45 287.45 287.45 0.6K
14:54 287.47 287.47 287.39 287.39 1.7K
14:56 287.12 287.12 287.06 287.06 1.6K
14:57 287.03 287.03 287.03 287.02 0.2K
14:58 286.88 287.02 286.88 287.02 1.5K
15:00 287.09 287.09 287.09 287.09 1.0K
15:01 286.80 286.80 286.80 286.80 0.7K
15:02 286.92 286.92 286.92 286.92 3.1K
15:05 286.73 286.73 286.59 286.59 1.3K
15:07 286.77 286.77 286.77 286.77 1.3K
15:09 286.58 286.65 286.58 286.65 1.0K
15:10 286.69 286.69 286.69 286.69 0.8K
15:11 286.75 286.75 286.73 286.73 1.6K
15:12 286.92 286.92 286.78 286.77 0.5K
15:13 286.70 286.79 286.70 286.79 1.4K
15:15 286.79 286.79 286.66 286.66 1.6K
15:16 286.91 286.91 286.91 286.91 0.1K
15:17 286.89 286.89 286.89 286.89 0.2K
15:18 286.86 286.86 286.86 286.86 1.4K
15:19 286.92 286.92 286.92 286.92 1.5K
15:21 287.07 287.07 287.07 287.07 0.2K
15:22 287.09 287.19 287.09 287.11 1.4K
15:23 287.15 287.15 287.14 287.14 2.3K
15:25 287.13 287.13 286.96 286.96 1.7K
15:26 286.95 286.95 286.95 286.95 1.0K
15:27 287.16 287.16 287.05 287.08 2.6K
15:29 286.93 287.02 286.92 287.01 2.4K
15:30 287.01 287.01 286.97 286.97 1.2K
15:31 287.04 287.04 286.98 286.98 0.4K
15:32 286.91 286.91 286.89 286.89 1.4K
15:33 286.72 286.76 286.72 286.75 1.4K
15:34 286.75 286.75 286.75 286.75 1.6K
15:35 286.75 286.77 286.75 286.77 1.2K
15:36 286.88 286.89 286.81 286.81 2.6K
15:37 286.81 286.81 286.81 286.81 1.2K
15:38 286.80 286.80 286.80 286.80 0.9K
15:39 286.91 286.98 286.85 286.88 3.8K
15:41 286.83 286.93 286.83 286.93 1.8K
15:42 286.92 286.92 286.87 286.87 3.5K
15:43 286.75 286.85 286.75 286.85 2.6K
15:44 286.96 286.96 286.96 286.96 1.9K
15:45 286.85 286.85 286.74 286.74 1.7K
15:46 286.72 286.77 286.67 286.71 2.7K
15:47 286.61 286.63 286.61 286.63 3.9K
15:48 286.63 286.74 286.63 286.74 2.4K
15:49 286.74 286.74 286.57 286.70 3.8K
15:50 286.69 286.79 286.62 286.79 7.5K
15:51 286.70 286.70 286.70 286.70 2.0K
15:52 286.69 286.92 286.61 286.92 6.3K
15:53 286.86 286.86 286.80 286.80 3.7K
15:54 286.87 287.04 286.80 287.04 5.0K
15:55 287.13 287.18 287.05 287.05 13.9K
15:56 287.02 287.02 286.86 286.94 7.8K
15:57 286.95 287.10 286.92 287.10 9.3K
15:58 287.07 287.16 286.93 286.93 24.4K
15:59 286.95 286.95 286.52 286.52 211.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible