Vulcan Materials Company (VMC)

VMC
🏛️ États-Unis →
303.02
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 296.57 296.57 293.52 295.18 7.5K
09:32 293.96 293.96 293.96 293.96 0.3K
09:35 293.69 293.81 293.69 293.81 0.5K
09:36 293.81 294.09 293.71 293.74 20.7K
09:37 293.74 294.51 293.74 294.51 51.9K
09:38 294.33 294.33 294.33 294.33 2.8K
09:40 294.01 294.46 294.01 294.46 1.4K
09:41 294.42 295.37 294.42 295.37 2.6K
09:42 296.18 296.18 295.42 295.57 1.5K
09:43 295.75 295.75 295.75 295.75 0.5K
09:44 295.81 296.61 295.81 296.61 1.5K
09:45 296.68 297.33 296.68 297.33 3.2K
09:46 297.27 297.27 297.27 297.27 0.5K
09:47 297.06 297.06 297.06 297.06 1.4K
09:48 297.47 297.47 297.47 297.47 2.4K
09:49 297.23 297.23 297.23 297.23 2.2K
09:50 297.00 297.00 297.00 297.00 1.9K
09:52 297.58 297.58 297.58 297.58 0.3K
09:53 297.86 297.86 297.82 297.82 0.9K
09:54 297.85 297.85 297.50 297.50 0.8K
09:55 297.79 297.79 297.50 297.50 0.8K
09:56 297.26 297.26 296.64 296.64 9.5K
09:58 296.30 296.46 296.30 296.46 0.8K
09:59 296.46 296.46 296.46 296.46 1.7K
10:00 296.46 296.46 296.46 296.46 0.1K
10:01 295.98 295.98 295.76 295.76 3.1K
10:02 295.68 295.68 295.68 295.68 0.9K
10:03 295.66 295.66 295.66 295.66 0.5K
10:04 295.99 296.15 295.99 296.15 2.7K
10:07 296.16 296.16 296.16 296.16 1.8K
10:08 296.46 296.46 296.00 296.00 1.3K
10:09 296.12 296.17 296.12 296.17 1.2K
10:10 296.24 296.24 296.03 296.07 4.1K
10:11 295.83 295.94 295.83 295.94 2.2K
10:12 295.88 295.98 295.88 295.88 0.9K
10:13 296.41 296.41 296.41 296.41 0.2K
10:14 295.84 295.84 295.84 295.84 0.4K
10:15 296.41 296.41 296.41 296.41 0.1K
10:16 295.93 295.93 295.93 295.93 2.6K
10:19 295.83 295.83 295.73 295.73 2.1K
10:20 295.69 295.69 295.61 295.61 0.8K
10:21 295.89 295.89 295.89 295.89 1.7K
10:22 295.92 295.92 295.92 295.92 0.4K
10:23 295.98 295.98 295.98 295.98 0.7K
10:24 295.85 295.85 295.76 295.76 2.4K
10:25 295.76 295.76 295.76 295.76 0.3K
10:26 295.98 295.98 295.98 295.98 1.5K
10:28 296.11 296.11 296.11 296.11 0.5K
10:29 296.30 296.45 296.23 296.23 1.0K
10:30 296.37 296.37 296.37 296.37 1.2K
10:33 296.38 296.38 296.32 296.32 2.0K
10:36 296.46 296.46 296.29 296.29 2.0K
10:37 296.65 296.65 296.65 296.65 0.1K
10:38 296.44 296.49 296.44 296.49 0.5K
10:39 296.31 296.31 296.31 296.31 2.8K
10:42 296.33 296.33 296.33 296.33 1.4K
10:44 296.44 296.44 296.42 296.42 2.0K
10:45 296.64 296.64 296.62 296.63 2.2K
10:47 296.60 296.60 296.60 296.60 0.2K
10:49 296.80 296.80 296.65 296.65 0.7K
10:50 296.71 296.80 296.71 296.80 1.7K
10:51 296.80 296.80 296.80 296.80 1.6K
10:57 297.24 297.24 297.24 297.24 0.4K
10:58 297.24 297.24 297.24 297.24 0.1K
10:59 297.24 297.52 297.24 297.52 1.5K
11:00 297.46 297.76 297.46 297.76 0.9K
11:01 297.57 297.57 297.56 297.56 0.9K
11:02 297.77 297.77 297.77 297.77 0.6K
11:03 297.88 297.89 297.88 297.89 0.9K
11:04 297.81 297.88 297.81 297.81 4.7K
11:09 297.77 298.00 297.77 298.00 0.6K
11:10 297.80 297.80 297.80 297.80 0.2K
11:11 298.00 298.00 297.78 297.78 0.4K
11:13 297.74 297.74 297.74 297.74 0.6K
11:14 297.75 297.75 297.75 297.75 0.6K
11:15 297.60 297.60 297.60 297.60 0.5K
11:16 297.76 297.76 297.76 297.76 0.7K
11:17 297.79 297.79 297.79 297.79 0.3K
11:18 297.59 297.59 297.59 297.59 1.2K
11:19 297.66 297.83 297.66 297.75 2.7K
11:20 297.77 297.92 297.77 297.92 3.0K
11:22 298.14 298.14 298.14 298.14 0.3K
11:24 298.14 298.14 298.14 298.14 1.4K
11:25 298.15 298.15 298.01 298.01 2.0K
11:26 298.12 298.13 298.12 298.13 2.6K
11:29 298.16 298.34 298.16 298.34 2.0K
11:30 298.31 298.34 298.31 298.34 2.3K
11:31 298.73 298.73 298.50 298.64 2.2K
11:32 298.63 298.63 298.63 298.63 0.9K
11:33 298.39 298.39 298.39 298.39 1.6K
11:34 298.46 298.46 298.46 298.46 1.8K
11:37 298.60 298.60 298.60 298.60 1.0K
11:38 298.64 298.86 298.64 298.86 2.0K
11:39 298.85 298.85 298.81 298.81 2.0K
11:40 298.85 298.85 298.82 298.82 1.1K
11:41 298.81 299.05 298.81 299.05 1.8K
11:42 299.05 299.05 298.82 298.82 4.3K
11:43 298.86 298.86 298.81 298.81 0.3K
11:44 298.90 298.90 298.61 298.64 7.4K
11:45 298.63 298.63 298.63 298.63 0.3K
11:46 298.39 298.39 298.39 298.39 3.9K
11:47 298.33 298.33 298.33 298.33 0.8K
11:50 298.33 298.33 298.33 298.33 0.4K
11:52 298.32 298.32 298.29 298.29 4.3K
11:53 298.29 298.29 298.16 298.17 4.6K
11:55 298.29 298.29 298.29 298.29 0.5K
11:57 298.15 298.15 297.94 297.94 4.6K
11:58 297.81 297.81 297.81 297.81 3.4K
12:03 298.16 298.16 298.00 298.00 1.2K
12:04 298.00 298.00 298.00 298.00 1.9K
12:07 298.16 298.16 297.94 297.94 3.6K
12:08 297.93 297.93 297.93 297.93 0.8K
12:10 298.03 298.03 298.03 298.03 0.9K
12:11 298.10 298.10 298.10 298.10 1.3K
12:14 298.30 298.30 298.10 298.10 2.3K
12:15 298.05 298.05 298.05 298.05 1.9K
12:16 298.13 298.13 298.12 298.12 0.4K
12:17 298.12 298.12 298.12 298.12 1.4K
12:18 298.02 298.02 298.02 298.02 0.3K
12:19 297.99 297.99 297.99 297.99 0.5K
12:20 297.92 297.92 297.92 297.92 1.7K
12:22 297.99 297.99 297.99 297.99 1.1K
12:24 297.95 297.95 297.95 297.95 1.4K
12:29 298.01 298.11 298.01 298.11 2.0K
12:30 298.03 298.03 298.03 298.03 0.5K
12:31 298.08 298.23 298.08 298.23 3.4K
12:32 298.23 298.23 298.23 298.23 2.5K
12:35 298.27 298.27 298.27 298.27 0.8K
12:36 298.27 298.27 298.27 298.27 1.5K
12:37 298.27 298.27 298.08 298.15 6.3K
12:38 298.15 298.15 298.15 298.15 0.7K
12:39 298.02 298.05 298.02 298.05 2.8K
12:40 298.05 298.05 297.75 297.75 2.9K
12:42 297.75 297.75 297.75 297.75 1.1K
12:43 297.55 297.75 297.55 297.75 0.9K
12:44 297.55 297.55 297.55 297.55 1.0K
12:45 297.24 297.24 297.05 297.05 2.6K
12:46 297.06 297.06 297.06 297.06 0.9K
12:48 297.05 297.05 297.05 297.05 0.5K
12:49 297.04 297.04 296.82 296.82 1.1K
12:50 297.04 297.04 297.04 297.04 0.6K
12:51 297.20 297.41 297.20 297.41 2.3K
12:52 297.41 297.41 297.32 297.33 2.0K
12:54 297.61 297.61 297.61 297.61 2.0K
12:57 297.36 297.36 297.36 297.36 0.8K
12:59 297.45 297.45 297.45 297.45 0.2K
13:00 297.45 297.45 297.45 297.45 0.6K
13:01 297.65 297.65 297.65 297.65 0.5K
13:02 297.65 297.71 297.65 297.71 0.8K
13:03 297.52 297.52 297.52 297.52 0.5K
13:04 297.60 297.79 297.60 297.79 1.9K
13:06 297.79 297.79 297.79 297.79 0.3K
13:07 297.78 297.78 297.78 297.78 0.7K
13:09 297.86 297.86 297.81 297.81 2.6K
13:10 297.79 297.96 297.79 297.96 1.4K
13:12 298.05 298.05 298.05 298.05 0.1K
13:13 298.10 298.10 298.10 298.10 1.1K
13:16 298.11 298.11 298.04 298.04 2.1K
13:17 297.97 297.97 297.93 297.93 1.5K
13:18 297.94 297.94 297.94 297.94 0.9K
13:22 298.11 298.11 298.11 298.11 2.9K
13:25 298.68 298.68 298.68 298.68 1.8K
13:27 298.07 298.07 298.07 298.07 1.0K
13:29 298.20 298.20 298.20 298.20 1.1K
13:34 298.19 298.19 298.19 298.19 0.6K
13:35 298.25 298.25 298.25 298.25 0.7K
13:36 298.34 298.34 298.20 298.20 1.1K
13:39 298.06 298.06 298.06 298.06 0.5K
13:40 298.26 298.26 298.26 298.26 0.3K
13:42 298.33 298.33 298.33 298.33 0.6K
13:43 298.28 298.61 298.28 298.61 5.9K
13:47 298.43 298.43 298.30 298.31 0.4K
13:48 298.34 298.34 298.17 298.17 2.7K
13:49 298.12 298.12 298.12 298.12 1.1K
13:50 298.02 298.02 298.02 298.02 1.7K
13:54 297.97 297.97 297.97 297.97 0.3K
13:55 297.93 297.93 297.75 297.75 1.0K
13:56 297.75 297.75 297.64 297.64 1.6K
13:57 297.68 297.68 297.68 297.68 0.2K
13:58 297.79 297.79 297.79 297.79 0.7K
14:00 297.81 297.82 297.81 297.82 3.2K
14:03 297.79 297.89 297.79 297.89 1.3K
14:05 297.89 297.89 297.89 297.89 0.5K
14:06 298.06 298.06 298.06 298.06 1.3K
14:08 298.05 298.05 297.90 297.90 3.9K
14:10 298.17 298.17 298.17 298.17 1.5K
14:12 298.23 298.23 298.23 298.23 1.6K
14:13 298.18 298.18 298.18 298.18 0.5K
14:14 298.22 298.37 298.22 298.37 3.2K
14:15 298.51 298.51 298.51 298.51 0.7K
14:16 298.57 298.57 298.57 298.57 0.6K
14:17 298.65 298.65 298.65 298.65 1.3K
14:18 298.66 298.66 298.59 298.59 0.4K
14:19 298.67 298.67 298.67 298.67 1.2K
14:20 298.73 298.73 298.73 298.73 0.2K
14:21 298.73 298.73 298.73 298.73 0.3K
14:22 298.81 298.82 298.81 298.82 1.3K
14:23 298.82 298.82 298.82 298.82 1.8K
14:24 298.66 298.66 298.66 298.65 3.0K
14:28 298.77 298.77 298.77 298.77 0.5K
14:29 298.88 298.88 298.88 298.88 0.3K
14:31 298.77 298.95 298.77 298.95 0.4K
14:33 298.81 298.81 298.76 298.76 1.2K
14:34 298.73 298.77 298.73 298.77 1.5K
14:35 298.73 298.78 298.73 298.78 1.7K
14:36 298.67 298.67 298.67 298.67 0.5K
14:37 298.80 298.80 298.80 298.80 1.3K
14:40 298.72 298.72 298.60 298.60 4.5K
14:41 298.64 298.64 298.56 298.56 1.5K
14:42 298.60 298.67 298.60 298.67 1.8K
14:43 298.65 298.65 298.53 298.55 3.1K
14:45 298.56 298.56 298.56 298.56 2.8K
14:48 298.76 298.76 298.76 298.76 1.5K
14:49 298.83 298.83 298.83 298.83 3.3K
14:52 298.87 298.90 298.82 298.82 2.5K
14:53 298.83 298.83 298.77 298.77 1.0K
14:54 298.83 298.83 298.83 298.83 0.9K
14:55 298.80 298.89 298.80 298.89 0.7K
14:57 298.89 298.89 298.89 298.89 2.0K
14:59 299.02 299.07 299.02 299.07 1.0K
15:00 299.01 299.21 299.01 299.21 1.9K
15:01 299.22 299.29 299.22 299.29 2.3K
15:02 299.22 299.22 299.13 299.13 3.3K
15:04 299.03 299.03 299.03 299.03 1.2K
15:05 299.09 299.09 299.07 299.07 1.2K
15:06 298.88 298.97 298.88 298.97 1.5K
15:07 298.79 298.83 298.79 298.83 0.3K
15:08 298.79 298.79 298.79 298.79 0.4K
15:09 298.57 298.57 298.57 298.57 1.8K
15:10 298.58 298.58 298.58 298.58 0.7K
15:11 298.57 298.57 298.32 298.32 2.8K
15:12 298.36 298.36 298.36 298.36 1.0K
15:13 298.29 298.31 298.29 298.31 1.4K
15:14 298.38 298.38 298.38 298.38 1.4K
15:15 298.41 298.41 298.41 298.41 1.0K
15:16 298.49 298.49 298.49 298.49 0.5K
15:17 298.36 298.36 298.36 298.36 2.1K
15:18 298.39 298.39 298.39 298.39 0.8K
15:19 298.45 298.45 298.45 298.45 0.4K
15:20 298.42 298.42 298.42 298.42 1.7K
15:21 298.37 298.37 298.37 298.37 3.1K
15:22 298.32 298.34 298.27 298.27 2.6K
15:23 298.30 298.30 298.21 298.21 1.1K
15:24 298.28 298.33 298.28 298.33 2.0K
15:25 298.32 298.32 298.32 298.32 1.1K
15:26 298.25 298.25 298.25 298.25 0.4K
15:27 298.41 298.41 298.41 298.41 0.6K
15:28 298.16 298.25 298.16 298.25 3.0K
15:29 298.33 298.33 298.33 298.33 0.5K
15:30 298.32 298.32 298.32 298.32 1.9K
15:31 298.32 298.32 298.31 298.31 2.5K
15:33 298.11 298.11 298.11 298.11 3.1K
15:34 298.00 298.00 298.00 298.00 0.9K
15:35 298.05 298.05 297.99 297.99 1.9K
15:36 297.94 297.94 297.94 297.94 1.0K
15:37 297.91 297.92 297.88 297.92 2.1K
15:38 297.91 297.98 297.91 297.98 0.9K
15:39 297.82 297.82 297.78 297.78 2.0K
15:40 297.79 297.79 297.78 297.78 1.1K
15:41 297.84 297.92 297.84 297.92 2.3K
15:42 297.89 297.89 297.89 297.89 0.2K
15:43 297.93 298.03 297.93 298.00 4.0K
15:44 298.05 298.05 298.05 298.05 1.0K
15:45 298.03 298.20 298.03 298.20 4.4K
15:46 298.11 298.12 298.11 298.12 1.6K
15:47 298.22 298.29 298.22 298.29 2.8K
15:48 298.27 298.33 298.27 298.33 2.9K
15:49 298.34 298.41 298.22 298.22 3.9K
15:50 298.19 298.21 298.19 298.21 4.3K
15:51 298.33 298.40 298.31 298.40 5.9K
15:52 298.49 298.70 298.45 298.70 6.0K
15:53 298.70 298.83 298.70 298.83 2.6K
15:54 298.85 298.98 298.85 298.86 1.9K
15:55 299.01 299.16 298.93 299.16 15.1K
15:56 299.17 299.17 299.04 299.17 5.3K
15:57 299.15 299.18 299.08 299.13 15.3K
15:58 299.21 299.24 298.99 299.01 17.7K
15:59 299.02 299.03 298.79 298.91 206.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible