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
09:30 298.73 298.73 296.52 296.52 4.6K
09:31 298.00 298.00 298.00 298.00 2.4K
09:33 294.65 294.65 294.65 294.65 1.1K
09:34 293.60 293.97 293.45 293.45 4.1K
09:35 294.16 294.34 294.16 294.33 0.4K
09:37 295.34 295.34 294.93 294.93 0.6K
09:39 294.50 294.50 294.50 294.50 0.4K
09:40 294.03 294.14 293.00 294.14 1.1K
09:41 293.87 293.87 293.87 293.87 1.0K
09:42 293.87 294.25 293.87 294.25 2.7K
09:43 294.24 294.24 294.24 294.24 1.8K
09:44 294.74 294.74 294.51 294.51 2.2K
09:45 294.43 294.43 294.13 294.13 3.0K
09:46 293.55 293.73 293.55 293.73 1.3K
09:48 293.54 293.81 293.54 293.81 3.7K
09:51 293.55 293.55 293.55 293.55 0.9K
09:53 293.68 293.96 293.68 293.93 2.9K
09:54 293.95 293.95 293.89 293.89 3.3K
09:56 293.23 293.30 292.96 292.96 1.0K
09:57 292.95 292.95 292.79 292.79 0.5K
09:58 293.27 293.52 293.27 293.52 1.8K
09:59 293.60 293.60 293.39 293.39 1.1K
10:00 293.50 293.50 293.25 293.39 2.7K
10:02 293.63 293.63 293.63 293.63 0.2K
10:03 293.78 293.78 293.20 293.20 2.2K
10:04 293.34 293.34 293.34 293.33 0.5K
10:06 292.96 292.96 292.78 292.83 2.7K
10:08 292.38 292.60 292.38 292.60 3.5K
10:09 292.71 292.73 292.71 292.73 0.7K
10:10 293.24 293.24 293.24 293.24 0.5K
10:12 293.22 293.22 293.22 293.21 0.2K
10:13 293.35 293.35 293.35 293.35 0.5K
10:14 293.35 293.35 293.35 293.35 0.5K
10:15 293.36 293.36 293.36 293.36 1.3K
10:16 292.91 292.91 292.91 292.91 0.6K
10:17 293.28 293.28 292.80 292.80 1.5K
10:19 293.01 293.01 293.01 293.01 0.4K
10:22 293.03 293.03 292.69 293.00 1.6K
10:23 293.00 293.01 293.00 293.01 1.2K
10:24 293.00 293.00 293.00 293.00 1.5K
10:28 292.68 292.68 292.68 292.68 0.3K
10:29 292.67 292.67 292.67 292.67 3.3K
10:31 292.94 292.94 292.94 292.94 0.6K
10:32 292.94 293.01 292.94 293.01 5.3K
10:33 292.93 292.96 292.67 292.67 5.2K
10:34 292.77 292.86 292.77 292.86 0.8K
10:35 292.56 292.86 292.56 292.86 1.1K
10:36 293.06 293.06 293.06 293.06 1.2K
10:38 292.85 292.85 292.85 292.85 0.3K
10:39 292.72 292.72 292.70 292.71 1.6K
10:40 292.36 292.36 292.36 292.36 0.8K
10:41 292.24 292.24 292.19 292.19 0.5K
10:42 292.17 292.30 292.17 292.30 3.3K
10:45 292.46 292.46 292.46 292.46 1.4K
10:47 292.71 292.71 292.71 292.71 1.5K
10:49 292.46 292.46 292.46 292.46 0.7K
10:50 292.46 292.46 292.46 292.46 0.7K
10:53 292.05 292.05 292.05 292.05 0.6K
10:54 292.11 292.11 292.11 292.11 0.8K
10:55 292.03 292.06 292.03 292.06 1.3K
10:56 292.04 292.04 292.04 292.04 0.6K
10:57 292.06 292.06 292.06 292.06 0.4K
10:58 291.99 292.09 291.99 292.09 1.4K
11:00 292.25 292.26 292.25 292.26 0.8K
11:03 292.24 292.24 292.14 292.14 1.4K
11:04 292.26 292.27 292.26 292.26 2.7K
11:05 291.90 291.97 291.90 291.90 0.6K
11:07 292.00 292.00 291.70 291.70 1.4K
11:10 291.86 291.90 291.86 291.90 1.5K
11:11 292.12 292.12 292.12 292.12 1.5K
11:12 291.83 291.83 291.83 291.83 0.9K
11:13 291.80 291.80 291.80 291.80 0.3K
11:14 291.79 291.79 291.69 291.69 0.5K
11:15 291.78 291.78 291.78 291.78 0.4K
11:16 291.49 291.49 291.41 291.41 1.9K
11:19 291.54 291.54 291.54 291.54 0.6K
11:20 291.27 291.27 291.27 291.27 0.2K
11:21 291.34 291.57 291.34 291.57 2.0K
11:23 291.61 291.61 291.61 291.61 0.3K
11:24 291.62 291.62 291.62 291.62 1.1K
11:26 292.09 292.09 292.09 292.09 2.0K
11:30 292.01 292.01 292.01 292.01 0.7K
11:31 291.67 291.67 291.67 291.67 2.2K
11:33 291.63 291.63 291.63 291.63 0.6K
11:36 291.83 291.83 291.83 291.83 1.5K
11:40 291.45 291.45 291.45 291.45 0.6K
11:41 291.58 291.58 291.58 291.58 0.2K
11:42 291.52 291.54 291.43 291.54 0.6K
11:43 291.54 291.54 291.54 291.54 0.3K
11:44 291.39 291.39 291.39 291.39 1.4K
11:45 291.27 291.27 291.15 291.15 0.4K
11:46 291.20 291.20 291.20 291.20 1.7K
11:47 291.25 291.42 291.25 291.42 1.9K
11:48 291.40 291.40 291.40 291.40 0.9K
11:49 291.31 291.31 291.31 291.31 2.5K
11:57 291.21 291.21 291.21 291.21 0.8K
11:59 291.14 291.14 291.14 291.14 0.6K
12:00 291.14 291.14 291.14 291.14 0.3K
12:01 291.17 291.17 291.05 291.05 1.2K
12:02 291.04 291.04 290.99 290.99 1.6K
12:06 291.05 291.05 291.05 291.05 0.3K
12:07 290.95 290.95 290.93 290.93 4.0K
12:10 291.49 291.49 291.49 291.49 1.5K
12:12 291.31 291.31 291.31 291.31 1.2K
12:13 291.31 291.31 291.31 291.31 1.2K
12:15 291.20 291.20 291.20 291.20 0.8K
12:18 291.01 291.01 290.98 290.98 1.3K
12:20 290.98 290.98 290.98 290.98 0.2K
12:21 291.11 291.41 291.11 291.41 3.8K
12:22 291.40 291.40 291.40 291.40 0.3K
12:23 291.40 291.40 291.40 291.40 0.9K
12:24 291.58 291.58 291.58 291.58 0.3K
12:25 291.60 291.65 291.60 291.65 0.8K
12:27 291.58 291.58 291.58 291.58 0.2K
12:28 291.60 291.60 291.60 291.60 1.1K
12:29 292.04 292.04 291.97 291.97 4.9K
12:30 291.97 291.97 291.97 291.96 0.2K
12:31 291.97 292.20 291.97 292.09 4.3K
12:32 292.23 292.23 292.23 292.23 0.4K
12:33 292.21 292.21 292.21 292.21 0.6K
12:35 292.15 292.15 292.15 292.15 0.3K
12:36 292.14 292.14 292.12 292.12 0.9K
12:37 292.06 292.06 292.06 292.05 0.4K
12:38 292.19 292.19 292.19 292.19 0.9K
12:39 292.00 292.00 292.00 292.00 1.7K
12:44 292.07 292.10 292.07 292.10 1.4K
12:49 292.03 292.03 292.03 292.03 2.3K
12:58 291.75 291.75 291.75 291.75 2.5K
13:00 291.47 291.47 291.47 291.47 0.8K
13:02 291.74 291.74 291.74 291.74 1.4K
13:03 291.75 291.75 291.75 291.75 0.7K
13:04 291.73 291.73 291.73 291.73 1.1K
13:08 291.60 291.66 291.60 291.66 1.2K
13:09 291.59 291.59 291.59 291.58 0.5K
13:10 291.65 291.65 291.65 291.65 0.3K
13:13 291.43 291.43 291.43 291.43 1.2K
13:14 291.42 291.42 291.42 291.42 0.4K
13:16 291.28 291.34 291.28 291.34 1.0K
13:17 291.26 291.26 291.26 291.26 0.2K
13:18 291.39 291.39 291.39 291.39 0.4K
13:19 291.41 291.41 291.41 291.40 0.8K
13:21 291.04 291.04 291.04 291.04 0.4K
13:22 291.07 291.18 291.07 291.18 0.7K
13:25 291.17 291.17 291.17 291.17 0.5K
13:26 291.18 291.18 290.93 290.93 1.5K
13:28 291.27 291.27 291.27 291.27 3.4K
13:32 291.05 291.05 291.05 291.05 0.2K
13:33 291.26 291.30 291.26 291.30 0.7K
13:34 291.40 291.40 291.40 291.40 1.8K
13:35 291.36 291.36 291.32 291.32 0.6K
13:36 291.36 291.36 291.36 291.36 0.1K
13:37 291.39 291.48 291.39 291.48 1.8K
13:38 291.59 291.59 291.59 291.58 0.3K
13:39 291.60 291.60 291.60 291.60 0.6K
13:40 291.61 291.61 291.61 291.61 0.4K
13:41 291.61 291.61 291.61 291.61 0.1K
13:42 291.63 291.63 291.61 291.61 1.2K
13:43 291.68 291.68 291.68 291.68 0.5K
13:44 291.66 291.66 291.66 291.65 0.3K
13:46 291.53 291.53 291.53 291.53 0.1K
13:47 291.66 291.66 291.66 291.65 1.4K
13:52 291.44 291.44 291.44 291.44 0.6K
13:55 291.57 291.57 291.57 291.57 0.3K
13:56 291.45 291.46 291.45 291.46 0.4K
13:57 291.58 291.73 291.58 291.73 2.2K
13:58 291.60 291.60 291.60 291.60 0.8K
13:59 291.56 291.68 291.52 291.68 3.0K
14:00 291.71 291.74 291.71 291.74 0.5K
14:01 291.68 291.68 291.68 291.68 0.5K
14:02 291.58 291.68 291.58 291.68 0.3K
14:03 291.68 291.68 291.68 291.68 0.5K
14:04 291.74 291.74 291.74 291.74 1.6K
14:06 291.60 291.60 291.60 291.60 1.1K
14:07 291.49 291.49 291.49 291.49 1.4K
14:08 291.29 291.48 291.29 291.48 1.4K
14:09 291.48 291.50 291.48 291.48 1.2K
14:10 291.48 291.48 291.48 291.48 1.1K
14:13 291.48 291.48 291.48 291.48 0.7K
14:15 291.37 291.37 291.37 291.37 0.6K
14:16 291.46 291.53 291.46 291.53 3.0K
14:17 291.50 291.51 291.50 291.51 1.3K
14:21 291.54 291.91 291.54 291.91 3.4K
14:22 291.90 291.90 291.90 291.90 0.7K
14:24 291.95 291.95 291.95 291.95 0.6K
14:26 291.94 291.94 291.94 291.94 1.0K
14:27 292.16 292.16 292.07 292.07 3.2K
14:28 292.14 292.34 292.14 292.34 1.4K
14:29 292.35 292.40 292.35 292.40 3.8K
14:30 292.32 292.32 292.32 292.32 0.6K
14:31 292.35 292.66 292.35 292.66 2.2K
14:32 292.60 292.60 292.57 292.57 0.9K
14:33 292.56 292.64 292.56 292.64 9.8K
14:34 292.62 292.62 292.62 292.62 0.4K
14:35 292.64 292.64 292.39 292.57 1.3K
14:36 292.52 292.60 292.52 292.59 1.7K
14:37 292.44 292.44 292.44 292.44 0.4K
14:38 292.44 292.44 292.44 292.44 0.8K
14:39 292.38 292.38 292.38 292.38 0.3K
14:40 292.29 292.29 292.29 292.29 0.4K
14:41 292.40 292.40 292.40 292.40 0.9K
14:42 292.28 292.45 292.28 292.45 1.6K
14:45 292.41 292.47 292.41 292.41 2.7K
14:47 292.47 292.47 292.41 292.41 1.2K
14:48 292.37 292.37 292.37 292.37 0.8K
14:49 292.37 292.37 292.37 292.37 1.5K
14:51 292.09 292.20 292.04 292.04 1.9K
14:52 292.00 292.00 291.99 291.99 1.0K
14:53 291.87 291.87 291.74 291.74 2.8K
14:55 291.74 291.74 291.71 291.71 0.9K
14:56 291.49 291.49 291.49 291.49 0.4K
14:57 291.70 291.70 291.64 291.64 1.7K
14:59 291.67 291.71 291.51 291.67 1.4K
15:00 291.74 291.74 291.70 291.70 1.8K
15:01 291.90 291.90 291.71 291.87 2.6K
15:02 291.82 291.82 291.82 291.82 3.1K
15:05 291.74 291.74 291.74 291.74 2.5K
15:08 291.41 291.41 291.32 291.35 1.8K
15:09 291.25 291.25 291.25 291.25 0.6K
15:10 291.31 291.31 291.31 291.31 0.2K
15:11 291.31 291.31 291.31 291.31 0.4K
15:12 291.22 291.31 291.22 291.31 1.8K
15:13 291.39 291.39 291.34 291.34 2.7K
15:14 291.30 291.30 291.22 291.22 0.8K
15:15 291.30 291.45 291.30 291.39 2.7K
15:16 291.37 291.46 291.37 291.46 1.2K
15:17 291.47 291.47 291.45 291.45 2.6K
15:18 291.58 291.73 291.58 291.73 3.0K
15:19 291.71 291.71 291.71 291.71 1.5K
15:20 291.72 291.72 291.72 291.71 0.4K
15:21 291.72 291.88 291.72 291.88 1.8K
15:22 291.88 292.02 291.88 292.02 2.5K
15:23 291.97 292.06 291.97 292.02 5.8K
15:24 292.03 292.08 292.03 292.08 1.4K
15:25 292.11 292.11 292.11 292.11 0.6K
15:26 292.09 292.09 291.98 291.98 1.9K
15:27 292.08 292.08 292.00 292.08 1.9K
15:28 292.09 292.09 292.08 292.08 1.4K
15:29 292.08 292.08 292.08 292.08 0.1K
15:30 292.08 292.10 292.08 292.10 0.7K
15:31 292.06 292.06 291.91 291.90 18.4K
15:33 291.91 291.91 291.91 291.90 0.9K
15:34 291.91 292.00 291.91 292.00 3.0K
15:35 292.08 292.08 291.97 292.08 2.4K
15:36 292.09 292.09 292.03 292.03 1.1K
15:37 292.10 292.11 292.03 292.05 0.9K
15:39 292.08 292.08 292.08 292.08 1.7K
15:40 292.12 292.12 292.12 292.12 0.3K
15:41 292.16 292.16 291.97 291.97 1.7K
15:42 292.01 292.01 291.99 291.99 0.9K
15:43 291.96 292.13 291.96 292.09 4.8K
15:44 292.09 292.09 291.98 292.06 3.9K
15:45 292.06 292.06 291.96 292.01 3.6K
15:46 292.01 292.01 292.01 292.01 1.1K
15:47 292.02 292.11 292.02 292.04 3.2K
15:48 292.04 292.04 291.97 291.96 3.5K
15:49 291.96 292.02 291.93 291.98 10.1K
15:50 292.48 292.48 292.36 292.36 10.2K
15:51 292.49 292.67 292.49 292.56 5.1K
15:52 292.56 292.73 292.56 292.73 3.1K
15:53 292.63 292.68 292.63 292.65 5.1K
15:54 292.65 292.70 292.62 292.65 5.0K
15:55 292.61 292.61 292.59 292.60 9.8K
15:56 292.58 292.58 292.17 292.18 15.6K
15:57 292.33 292.40 292.33 292.34 9.0K
15:58 292.26 292.26 292.16 292.24 14.0K
15:59 292.27 292.50 292.25 292.44 249.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible