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
09:30 294.10 294.10 294.09 294.09 46.1K
09:31 294.98 294.98 294.98 294.98 1.8K
09:33 293.59 293.59 293.48 293.48 0.4K
09:34 293.37 293.37 293.37 293.37 3.9K
09:35 293.37 293.37 292.84 292.84 1.5K
09:36 292.84 292.84 292.82 292.82 2.9K
09:37 292.81 292.81 292.81 292.81 0.6K
09:39 292.59 293.34 292.59 293.10 8.1K
09:40 293.10 293.28 293.10 293.28 2.7K
09:41 293.28 293.28 293.28 293.28 0.1K
09:42 293.28 293.28 292.86 292.86 1.4K
09:44 292.75 292.75 292.67 292.67 0.7K
09:45 292.92 292.94 292.92 292.94 2.3K
09:46 292.88 293.02 292.88 293.01 1.7K
09:47 292.96 292.96 292.81 292.81 1.1K
09:50 293.01 293.01 292.84 292.98 6.7K
09:51 292.98 292.98 292.98 292.98 2.6K
09:53 292.98 292.98 292.93 292.93 0.6K
09:55 292.99 292.99 292.99 292.99 0.4K
09:56 292.56 292.56 292.56 292.56 1.2K
09:57 292.81 292.81 292.81 292.81 0.7K
09:58 292.55 292.55 292.50 292.50 1.9K
09:59 292.62 292.62 292.62 292.62 0.2K
10:00 292.16 292.65 292.16 292.65 1.8K
10:02 291.98 291.98 291.98 291.98 0.2K
10:03 292.29 292.41 292.17 292.17 12.5K
10:08 291.56 291.56 291.56 291.56 1.1K
10:09 291.61 291.61 291.61 291.61 1.1K
10:10 291.42 291.42 291.42 291.42 0.3K
10:11 291.57 291.57 291.54 291.54 2.2K
10:14 291.41 291.41 291.41 291.41 1.9K
10:15 291.48 292.36 291.48 291.72 6.3K
10:16 291.84 291.84 291.84 291.84 0.4K
10:17 291.72 291.72 291.72 291.72 1.4K
10:18 291.63 291.63 291.63 291.63 0.7K
10:20 291.55 291.55 291.55 291.55 0.8K
10:22 291.57 291.86 291.57 291.86 7.4K
10:26 292.05 292.14 292.05 292.14 6.9K
10:27 292.48 292.48 292.48 292.48 0.4K
10:28 292.75 292.75 292.75 292.75 0.6K
10:29 292.78 292.78 292.78 292.78 2.1K
10:30 292.64 292.64 292.64 292.64 0.8K
10:32 292.71 292.71 292.55 292.55 2.1K
10:33 292.61 292.62 292.61 292.62 2.0K
10:34 292.60 292.60 292.58 292.58 0.8K
10:35 292.58 292.58 292.47 292.46 1.7K
10:36 292.89 292.89 292.89 292.89 0.8K
10:37 292.57 292.62 292.57 292.62 3.0K
10:39 293.13 293.13 293.13 293.13 1.2K
10:40 293.14 293.14 292.96 292.96 1.6K
10:41 292.95 292.95 292.95 292.95 0.6K
10:43 292.99 292.99 292.99 292.99 0.6K
10:44 292.80 292.80 292.80 292.80 1.1K
10:45 292.71 292.71 292.68 292.68 0.9K
10:46 292.74 292.77 292.74 292.77 1.9K
10:48 292.65 292.65 292.65 292.65 1.1K
10:52 292.65 292.65 292.65 292.65 3.2K
10:53 292.66 292.66 292.66 292.65 2.0K
10:54 292.75 292.75 292.75 292.75 1.3K
10:56 293.03 293.03 293.03 293.03 0.5K
10:58 292.81 293.02 292.81 293.02 0.4K
10:59 292.81 292.82 292.81 292.82 1.0K
11:00 292.82 292.82 292.82 292.82 1.4K
11:01 292.59 292.59 292.59 292.59 0.7K
11:02 292.44 292.62 292.44 292.62 2.9K
11:03 292.61 292.61 292.61 292.61 0.5K
11:04 292.83 292.83 292.83 292.83 0.9K
11:05 292.74 292.74 292.67 292.67 2.1K
11:06 292.51 292.51 292.51 292.51 0.7K
11:08 292.54 292.54 292.54 292.54 0.6K
11:09 292.28 292.28 292.28 292.28 6.0K
11:10 292.15 292.16 292.15 292.16 1.5K
11:11 292.14 292.14 292.14 292.14 0.6K
11:12 292.14 292.14 291.85 291.85 14.1K
11:13 291.87 292.00 291.87 292.00 1.7K
11:14 291.92 291.92 291.92 291.92 0.8K
11:15 291.48 291.48 291.48 291.48 0.5K
11:16 291.71 291.71 291.71 291.71 1.2K
11:18 292.00 292.04 292.00 292.00 6.2K
11:19 291.76 292.03 291.76 292.03 12.7K
11:21 292.03 292.03 291.88 291.88 3.2K
11:24 291.69 291.69 291.69 291.69 2.1K
11:29 291.47 291.53 291.47 291.52 1.6K
11:31 291.62 291.62 291.62 291.62 0.5K
11:32 291.48 291.62 291.48 291.62 1.8K
11:34 291.53 291.53 291.53 291.53 1.2K
11:35 291.50 291.50 291.50 291.50 0.4K
11:36 291.59 291.59 291.59 291.59 0.1K
11:37 291.30 291.49 291.30 291.49 1.2K
11:39 291.37 291.37 291.37 291.37 1.6K
11:42 291.07 291.07 291.07 291.07 1.4K
11:43 290.95 291.26 290.95 291.26 1.6K
11:44 291.12 291.12 291.12 291.12 1.1K
11:46 291.41 291.41 291.36 291.36 2.3K
11:48 291.44 291.44 291.44 291.44 2.1K
11:50 291.41 291.41 291.41 291.41 7.3K
11:53 291.71 291.71 291.71 291.71 0.9K
11:54 291.71 291.71 291.58 291.58 0.6K
11:55 291.51 291.51 291.51 291.51 1.0K
11:57 291.68 291.68 291.68 291.68 2.0K
11:59 291.62 291.62 291.62 291.62 3.2K
12:06 291.60 291.60 291.60 291.60 0.3K
12:07 291.61 291.61 291.61 291.61 1.1K
12:12 291.78 291.78 291.78 291.78 3.1K
12:15 291.73 291.73 291.73 291.73 1.3K
12:16 291.63 291.63 291.63 291.63 0.6K
12:18 291.77 291.80 291.77 291.80 1.7K
12:21 291.80 291.80 291.80 291.80 1.8K
12:27 291.73 291.73 291.50 291.50 1.2K
12:29 291.63 291.63 291.63 291.63 0.9K
12:31 291.76 291.76 291.76 291.76 1.8K
12:33 291.70 291.70 291.70 291.70 4.7K
12:44 291.66 291.66 291.66 291.66 1.7K
12:49 291.68 291.68 291.68 291.68 0.9K
12:51 291.66 291.66 291.66 291.65 0.7K
12:53 291.45 291.64 291.45 291.64 1.4K
12:55 291.50 291.50 291.50 291.50 1.0K
13:00 291.60 291.63 291.60 291.63 1.6K
13:02 291.49 291.49 291.49 291.49 0.3K
13:03 291.48 291.48 291.48 291.48 1.4K
13:04 291.72 291.72 291.72 291.72 1.0K
13:05 291.77 291.77 291.77 291.77 0.9K
13:06 291.80 291.89 291.80 291.83 2.6K
13:07 292.00 292.00 292.00 292.00 1.2K
13:08 292.00 292.00 292.00 292.00 3.7K
13:09 292.01 292.06 292.01 292.06 23.5K
13:10 292.06 292.06 292.06 292.06 0.7K
13:11 292.06 292.06 292.06 292.06 1.3K
13:12 292.06 292.06 292.06 292.06 1.2K
13:13 292.07 292.07 292.07 292.07 0.4K
13:15 292.07 292.07 292.07 292.07 0.4K
13:16 292.07 292.07 292.07 292.07 0.5K
13:17 292.07 292.07 292.07 292.07 0.7K
13:18 292.05 292.07 292.05 292.07 1.3K
13:19 291.94 292.32 291.94 292.32 19.3K
13:22 292.53 292.53 292.39 292.39 3.0K
13:23 292.23 292.23 292.23 292.23 2.0K
13:24 292.21 292.21 292.21 292.21 0.7K
13:25 292.15 292.15 292.15 292.15 0.7K
13:26 292.15 292.15 292.15 292.15 0.9K
13:27 292.01 292.01 292.01 292.01 2.2K
13:28 292.01 292.01 291.84 291.84 9.4K
13:31 292.03 292.25 292.03 292.25 5.5K
13:32 292.12 292.12 292.12 292.12 0.5K
13:33 292.12 292.12 292.12 292.12 1.7K
13:34 292.00 292.00 292.00 292.00 0.3K
13:35 292.06 292.06 292.06 292.06 0.4K
13:37 292.08 292.08 292.07 292.06 0.5K
13:38 292.08 292.08 292.08 292.08 2.0K
13:39 292.09 292.09 292.09 292.09 0.2K
13:41 292.06 292.19 292.06 292.19 0.6K
13:42 292.09 292.09 292.09 292.09 1.4K
13:43 292.20 292.20 292.14 292.14 1.6K
13:44 292.14 292.14 292.14 292.14 1.4K
13:46 292.27 292.27 292.27 292.27 1.0K
13:47 292.32 292.32 292.25 292.25 2.0K
13:49 292.37 292.38 292.37 292.37 2.9K
13:53 292.36 292.36 292.36 292.36 0.6K
13:54 292.28 292.28 292.19 292.19 1.4K
13:57 292.28 292.28 292.11 292.11 2.5K
13:59 292.07 292.07 292.07 292.07 1.1K
14:01 292.45 292.45 292.35 292.35 4.1K
14:03 292.30 292.30 292.30 292.30 0.9K
14:04 292.14 292.14 292.12 292.13 1.4K
14:07 292.12 292.12 292.12 292.12 0.7K
14:08 292.16 292.16 292.16 292.16 0.8K
14:09 292.17 292.25 292.17 292.21 1.6K
14:10 292.16 292.16 292.16 292.16 0.2K
14:12 292.25 292.25 292.17 292.17 1.9K
14:14 292.12 292.12 292.11 292.11 1.8K
14:15 292.09 292.09 292.02 292.05 1.8K
14:17 291.96 292.05 291.96 292.05 0.3K
14:18 291.96 292.09 291.96 292.09 1.0K
14:20 291.95 292.05 291.95 292.05 1.9K
14:21 292.09 292.09 292.09 292.09 0.6K
14:22 292.12 292.12 292.12 292.12 0.2K
14:23 292.07 292.12 292.07 292.12 1.8K
14:24 292.09 292.17 292.09 292.17 1.6K
14:25 292.10 292.11 292.09 292.09 1.7K
14:26 292.18 292.18 292.18 292.18 0.7K
14:27 292.25 292.25 292.25 292.25 0.3K
14:28 292.34 292.34 292.28 292.27 1.1K
14:29 292.34 292.41 292.34 292.41 0.6K
14:30 292.36 292.36 292.36 292.36 1.6K
14:31 292.38 292.38 292.38 292.38 0.9K
14:33 292.36 292.42 292.36 292.42 1.6K
14:34 292.42 292.46 292.42 292.46 1.7K
14:35 292.53 292.53 292.39 292.41 1.4K
14:36 292.40 292.40 292.40 292.40 0.8K
14:37 292.44 292.44 292.44 292.44 0.8K
14:38 292.44 292.53 292.44 292.53 1.1K
14:39 292.44 292.44 292.44 292.44 1.9K
14:40 292.57 292.57 292.57 292.57 1.5K
14:41 292.57 292.57 292.57 292.57 0.5K
14:43 292.57 292.57 292.57 292.57 0.6K
14:44 292.57 292.57 292.57 292.57 0.1K
14:45 292.57 292.57 292.57 292.57 0.3K
14:47 292.52 292.52 292.50 292.50 1.0K
14:48 292.39 292.43 292.29 292.29 1.0K
14:49 292.43 292.43 292.42 292.42 0.8K
14:50 292.54 292.54 292.54 292.54 0.7K
14:51 292.56 292.57 292.51 292.57 2.1K
14:52 292.54 292.54 292.54 292.54 0.8K
14:53 292.50 292.50 292.48 292.48 1.3K
14:55 292.41 292.41 292.41 292.41 0.2K
14:56 292.41 292.41 292.41 292.41 1.0K
14:57 292.41 292.41 292.19 292.19 4.1K
14:58 292.14 292.14 292.09 292.09 2.3K
15:00 292.10 292.10 292.10 292.10 2.3K
15:01 292.09 292.09 292.09 292.09 0.7K
15:03 291.99 291.99 291.96 291.96 3.6K
15:05 292.02 292.02 292.02 292.02 1.4K
15:08 291.69 291.69 291.69 291.69 0.3K
15:09 291.88 291.88 291.88 291.88 0.6K
15:10 292.00 292.03 291.97 291.97 2.4K
15:11 291.97 291.97 291.97 291.97 2.2K
15:15 292.10 292.10 292.10 292.10 0.4K
15:16 292.17 292.17 292.15 292.16 2.1K
15:17 292.23 292.23 292.12 292.12 1.2K
15:18 292.01 292.02 291.66 291.89 6.7K
15:19 291.95 292.13 291.95 292.13 1.5K
15:20 292.09 292.09 292.09 292.09 0.2K
15:21 292.09 292.09 292.09 292.09 0.4K
15:22 292.08 292.08 292.08 292.08 1.2K
15:23 292.09 292.09 292.09 292.09 0.2K
15:24 292.08 292.08 291.93 291.93 4.0K
15:28 291.84 291.84 291.84 291.84 1.1K
15:30 291.94 291.94 291.87 291.87 0.3K
15:31 291.87 291.87 291.81 291.87 1.5K
15:32 291.87 291.92 291.87 291.92 1.4K
15:34 291.99 291.99 291.99 291.99 0.5K
15:35 291.87 291.90 291.87 291.88 4.6K
15:36 291.97 291.97 291.89 291.89 0.6K
15:37 291.88 291.88 291.80 291.80 1.7K
15:38 291.80 291.80 291.80 291.80 0.8K
15:39 291.87 292.00 291.87 291.93 3.8K
15:41 292.00 292.00 292.00 292.00 3.3K
15:42 292.14 292.14 292.14 292.14 0.4K
15:43 292.07 292.07 292.07 292.07 2.3K
15:45 291.82 291.88 291.78 291.82 8.0K
15:46 291.90 291.90 291.90 291.90 1.3K
15:47 291.98 291.98 291.88 291.88 1.2K
15:48 291.81 291.81 291.55 291.55 4.1K
15:49 291.50 291.51 291.50 291.51 1.9K
15:50 291.41 291.41 291.24 291.24 4.9K
15:51 291.23 291.23 291.10 291.10 3.3K
15:52 291.21 291.26 291.10 291.10 2.2K
15:53 291.26 291.39 291.25 291.30 6.7K
15:54 291.44 291.54 291.44 291.54 4.0K
15:55 291.65 291.65 291.62 291.62 4.3K
15:56 291.68 291.70 291.61 291.70 7.8K
15:57 291.72 291.92 291.72 291.86 12.2K
15:58 291.87 291.91 291.65 291.72 18.7K
15:59 291.69 291.76 291.60 291.62 207.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible