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
09:30 297.90 297.90 297.90 297.90 6.1K
09:37 296.60 296.60 296.60 296.60 1.1K
09:39 297.00 297.00 297.00 297.00 0.5K
09:41 297.79 297.79 297.79 297.79 1.6K
09:42 297.28 297.37 297.05 297.37 1.4K
09:45 298.29 298.29 298.29 298.29 4.1K
09:50 298.37 298.37 298.37 298.37 1.8K
09:54 298.88 298.88 298.57 298.57 3.9K
09:55 298.20 298.20 298.20 298.20 1.6K
10:01 298.31 298.31 298.03 298.02 1.3K
10:05 298.08 298.08 298.08 298.08 2.0K
10:07 297.39 297.39 297.39 297.39 0.8K
10:10 297.35 297.35 297.35 297.35 2.9K
10:17 296.90 296.90 296.72 296.71 0.7K
10:19 296.31 296.31 296.31 296.31 1.0K
10:22 296.19 296.19 296.19 296.19 0.5K
10:23 296.18 296.18 296.18 296.18 0.4K
10:24 296.32 296.32 296.32 296.32 0.8K
10:26 296.48 296.48 296.48 296.48 2.0K
10:31 296.44 296.44 296.44 296.44 0.3K
10:32 296.12 296.12 296.12 296.12 0.8K
10:33 296.24 296.46 296.24 296.46 1.0K
10:34 296.64 296.64 296.51 296.51 0.5K
10:35 296.38 296.48 296.38 296.48 4.4K
10:46 296.10 296.12 296.10 296.12 1.6K
10:50 295.80 295.80 295.80 295.80 2.1K
10:54 295.93 295.93 295.93 295.93 0.1K
10:55 295.97 296.13 295.97 296.13 2.3K
10:56 295.76 295.76 295.76 295.76 0.7K
10:57 295.96 295.96 295.96 295.96 2.1K
10:58 296.43 296.43 296.43 296.43 3.2K
10:59 296.63 296.63 296.63 296.63 1.7K
11:03 296.53 296.53 296.53 296.52 0.5K
11:06 296.35 296.35 296.35 296.35 1.4K
11:07 296.24 296.24 296.24 296.24 3.1K
11:14 296.22 296.22 295.97 295.97 0.9K
11:19 296.24 296.24 296.14 296.14 1.7K
11:20 296.36 296.41 296.36 296.40 3.5K
11:23 296.55 296.55 296.55 296.55 3.4K
11:25 296.60 296.60 296.60 296.60 1.1K
11:30 296.39 296.39 296.39 296.39 1.3K
11:35 296.63 296.63 296.63 296.63 0.9K
11:36 296.46 296.46 296.46 296.46 0.2K
11:37 296.63 296.67 296.63 296.67 3.6K
11:38 296.67 296.67 296.67 296.67 0.6K
11:39 296.65 296.65 296.65 296.65 2.3K
11:43 296.55 296.55 296.55 296.55 1.0K
11:46 296.56 296.56 296.56 296.56 0.7K
11:47 296.42 296.42 296.42 296.42 1.8K
11:48 296.83 296.83 296.83 296.83 0.3K
11:52 296.57 296.57 296.57 296.57 3.7K
11:54 296.49 296.49 296.49 296.49 0.6K
11:57 296.54 296.54 296.54 296.54 0.7K
11:58 296.54 296.54 296.40 296.40 2.0K
12:03 296.57 296.58 296.57 296.58 1.7K
12:04 296.68 296.68 296.68 296.68 0.9K
12:05 296.53 296.53 296.53 296.53 0.4K
12:07 296.66 297.00 296.66 297.00 2.9K
12:08 297.06 297.06 297.06 297.06 1.0K
12:11 297.05 297.05 296.74 296.81 8.3K
12:12 296.81 296.81 296.81 296.81 2.0K
12:18 296.95 296.95 296.95 296.95 2.5K
12:23 297.24 297.24 297.24 297.24 2.2K
12:25 296.99 296.99 296.99 296.99 0.4K
12:26 297.01 297.01 297.01 297.01 0.6K
12:29 297.07 297.07 297.07 297.07 0.3K
12:30 297.07 297.07 297.07 297.07 0.4K
12:32 296.89 296.89 296.89 296.89 2.6K
12:33 297.01 297.21 297.01 297.21 1.8K
12:34 297.01 297.01 297.01 297.01 0.6K
12:35 297.03 297.03 297.03 297.02 0.4K
12:36 296.81 296.81 296.81 296.81 0.4K
12:37 297.03 297.03 297.03 297.02 0.1K
12:38 297.03 297.03 297.03 297.02 1.5K
12:42 297.03 297.03 297.03 297.02 0.6K
12:43 297.07 297.07 297.07 297.07 0.2K
12:44 297.12 297.36 297.12 297.36 1.5K
12:45 297.13 297.13 297.13 297.13 0.6K
12:48 297.13 297.13 297.13 297.13 0.7K
12:49 297.13 297.13 297.13 297.13 1.4K
12:54 297.36 297.36 297.36 297.36 1.3K
12:57 297.13 297.13 297.13 297.13 0.6K
12:58 297.34 297.34 297.34 297.34 0.1K
12:59 297.34 297.34 297.34 297.34 0.8K
13:00 297.13 297.17 297.13 297.17 1.6K
13:04 297.18 297.18 297.18 297.18 0.5K
13:05 297.29 297.29 297.19 297.19 0.3K
13:06 297.19 297.19 297.19 297.19 0.1K
13:07 297.19 297.19 297.19 297.19 0.6K
13:09 297.19 297.19 297.19 297.19 0.9K
13:11 297.24 297.30 297.24 297.30 3.2K
13:12 297.23 297.23 297.23 297.23 0.4K
13:14 297.23 297.42 297.23 297.42 0.3K
13:15 297.49 297.50 297.46 297.50 4.8K
13:18 297.79 297.79 297.79 297.79 0.1K
13:19 297.69 297.69 297.56 297.68 0.8K
13:20 297.55 297.56 297.55 297.56 2.8K
13:21 297.56 297.56 297.56 297.56 0.3K
13:22 297.71 297.71 297.71 297.71 0.1K
13:23 297.56 297.58 297.47 297.47 1.6K
13:24 297.69 297.69 297.33 297.33 6.3K
13:26 297.36 297.36 297.36 297.36 1.3K
13:28 297.23 297.28 297.23 297.28 4.3K
13:31 297.52 297.52 297.52 297.52 0.9K
13:33 297.65 297.65 297.65 297.65 0.2K
13:34 297.88 297.88 297.88 297.88 0.4K
13:35 297.72 297.72 297.72 297.72 0.3K
13:36 297.53 297.53 297.53 297.53 0.7K
13:38 297.66 297.72 297.66 297.72 2.1K
13:39 297.72 297.72 297.72 297.72 0.9K
13:40 297.81 297.95 297.81 297.95 0.8K
13:41 297.95 297.95 297.95 297.95 1.7K
13:43 297.93 297.93 297.93 297.93 0.4K
13:44 298.09 298.09 298.09 298.09 0.4K
13:45 297.83 297.83 297.83 297.83 0.2K
13:46 298.24 298.24 298.03 298.03 0.9K
13:47 298.24 298.24 297.83 297.83 0.5K
13:49 298.03 298.03 298.03 298.03 1.1K
13:50 297.82 297.82 297.80 297.80 2.3K
13:51 297.98 297.98 297.98 297.98 0.7K
13:52 297.82 297.82 297.82 297.82 0.5K
13:54 297.73 297.73 297.73 297.73 0.8K
13:55 297.69 297.96 297.69 297.96 2.9K
13:56 297.96 297.96 297.96 297.96 0.8K
13:57 298.01 298.41 298.01 298.40 4.3K
13:59 298.41 298.41 298.41 298.41 1.0K
14:00 298.51 298.76 298.51 298.63 2.7K
14:01 298.72 298.72 298.66 298.65 0.9K
14:02 298.50 298.87 298.50 298.87 1.8K
14:03 299.00 299.00 299.00 299.00 1.1K
14:04 298.96 298.96 298.78 298.78 1.3K
14:05 298.98 298.98 298.79 298.98 1.7K
14:06 299.08 299.08 299.04 299.04 2.6K
14:07 299.47 299.47 299.37 299.39 8.0K
14:08 299.48 299.48 299.48 299.48 0.8K
14:09 299.48 299.79 299.48 299.79 3.5K
14:10 299.99 299.99 299.83 299.83 1.5K
14:11 299.91 300.00 299.53 299.55 5.1K
14:12 299.55 299.92 299.55 299.92 2.3K
14:13 299.91 300.17 299.91 300.17 1.7K
14:14 299.97 300.25 299.97 300.25 2.8K
14:15 300.06 300.06 300.06 300.06 0.3K
14:16 300.06 300.06 299.93 299.93 8.7K
14:17 299.82 300.08 299.82 300.08 3.9K
14:19 299.84 300.03 299.84 300.02 1.3K
14:20 299.82 299.82 299.65 299.76 4.7K
14:22 299.54 299.54 299.52 299.52 2.1K
14:23 299.63 299.63 299.63 299.63 0.6K
14:24 299.89 299.89 299.64 299.64 1.9K
14:25 299.92 299.92 299.92 299.92 1.8K
14:26 299.91 299.91 299.88 299.91 0.5K
14:27 299.77 300.48 299.77 300.48 5.4K
14:28 300.69 300.78 300.69 300.77 5.1K
14:31 300.79 300.79 300.79 300.79 0.5K
14:32 300.76 301.13 300.75 300.75 7.6K
14:33 300.40 300.64 300.40 300.64 2.4K
14:34 300.60 300.60 300.60 300.60 0.8K
14:35 300.71 300.71 300.60 300.60 2.4K
14:36 301.24 301.27 300.69 301.27 2.8K
14:37 301.27 301.27 301.27 301.27 0.4K
14:38 300.89 300.99 300.70 300.70 7.6K
14:39 300.75 300.75 300.61 300.61 6.3K
14:40 300.34 300.34 300.29 300.29 2.6K
14:43 300.34 300.73 300.34 300.73 1.1K
14:44 300.72 300.72 300.72 300.72 0.3K
14:45 300.35 300.73 300.35 300.73 0.4K
14:46 300.69 300.73 300.39 300.73 2.5K
14:47 300.71 300.72 300.36 300.36 1.4K
14:48 300.57 300.72 300.39 300.48 2.9K
14:49 300.45 300.53 300.45 300.49 3.1K
14:50 300.47 300.47 300.32 300.32 2.7K
14:51 300.40 300.53 300.40 300.53 2.3K
14:52 300.51 300.51 300.43 300.51 4.0K
14:54 300.62 300.63 300.62 300.63 1.2K
14:55 300.54 300.73 300.54 300.55 3.1K
14:56 300.56 300.56 300.56 300.56 1.4K
14:57 300.80 300.80 300.61 300.61 2.4K
14:58 300.71 300.71 300.71 300.71 1.9K
14:59 300.81 300.85 300.78 300.78 8.2K
15:01 300.79 300.79 300.51 300.51 2.7K
15:02 300.64 300.69 300.64 300.69 6.6K
15:03 300.69 300.96 300.69 300.96 2.7K
15:04 300.95 300.95 300.95 300.95 1.8K
15:05 300.95 301.31 300.95 300.98 4.6K
15:06 301.03 301.22 301.03 301.22 1.1K
15:07 301.03 301.35 301.03 301.35 3.5K
15:08 301.15 301.35 300.81 300.81 28.4K
15:09 300.80 300.80 300.80 300.80 1.2K
15:10 300.70 300.70 300.60 300.60 0.8K
15:11 300.56 300.56 300.47 300.47 2.8K
15:12 300.55 300.94 300.55 300.94 2.4K
15:13 300.85 300.85 300.54 300.55 5.3K
15:15 300.57 300.57 300.08 300.13 4.1K
15:16 299.63 299.63 299.63 299.63 2.5K
15:17 299.84 299.84 299.84 299.83 5.4K
15:19 299.91 299.91 299.87 299.87 1.4K
15:20 300.27 300.30 300.27 300.30 2.9K
15:21 300.24 300.46 300.24 300.46 6.6K
15:22 300.06 300.06 300.06 300.06 0.9K
15:23 300.12 300.24 300.12 300.24 1.8K
15:24 300.24 300.24 300.04 300.04 4.4K
15:26 300.17 300.43 300.16 300.20 5.9K
15:27 300.17 300.17 300.17 300.17 1.0K
15:28 300.18 300.18 300.18 300.18 4.8K
15:29 299.90 299.95 299.48 299.48 8.3K
15:30 300.03 300.03 300.03 300.03 0.5K
15:31 299.82 299.82 299.82 299.82 0.6K
15:32 299.50 299.50 299.45 299.45 3.2K
15:35 299.32 299.32 299.32 299.32 1.6K
15:36 299.35 299.35 299.23 299.23 1.8K
15:37 299.09 299.09 299.09 299.08 0.7K
15:38 298.94 298.94 298.94 298.94 0.3K
15:39 299.07 299.24 299.07 299.24 2.9K
15:40 299.24 299.24 299.01 299.01 2.9K
15:43 299.33 299.33 299.33 299.33 2.9K
15:44 299.34 299.34 299.34 299.34 1.6K
15:45 299.39 299.47 299.39 299.47 2.7K
15:46 299.50 299.56 299.50 299.56 2.9K
15:48 299.60 299.60 299.60 299.60 0.6K
15:49 299.27 299.69 299.27 299.69 2.6K
15:50 299.45 299.85 299.45 299.48 6.3K
15:51 299.97 299.97 299.75 299.95 2.4K
15:52 300.02 300.02 300.02 300.02 2.7K
15:53 300.13 300.13 299.76 299.76 9.7K
15:55 299.45 299.45 299.22 299.43 4.8K
15:56 299.42 299.63 299.42 299.45 4.5K
15:57 299.63 299.68 299.37 299.60 8.3K
15:58 299.48 299.48 299.13 299.13 9.3K
15:59 299.16 299.32 298.89 298.89 209.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible