Vulcan Materials (VMC)

VMC
🏛️ Estados Unidos →
304.67
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 274.35 276.42 272.96 275.52 9.2K
09:32 275.52 275.52 275.52 275.52 0.0K
09:33 275.52 275.52 275.52 275.52 0.0K
09:34 273.18 273.20 273.18 273.20 2.4K
09:35 273.20 273.20 273.20 273.20 0.1K
09:36 273.20 273.20 273.20 273.20 0.5K
09:37 273.20 273.20 273.20 273.20 0.0K
09:38 273.20 273.20 271.61 271.61 0.6K
09:39 271.61 271.92 271.61 271.92 0.5K
09:40 271.92 271.92 271.92 271.92 0.4K
09:41 271.92 271.92 270.79 271.10 0.9K
09:42 271.10 271.10 271.10 271.10 0.2K
09:43 271.10 271.10 270.59 270.65 2.2K
09:44 270.69 270.69 270.69 270.69 1.8K
09:45 270.69 271.05 270.69 271.05 1.3K
09:46 271.05 271.05 271.00 271.00 1.0K
09:47 271.00 271.00 270.67 270.67 0.9K
09:48 270.67 270.67 270.67 270.67 0.1K
09:49 270.67 270.87 270.67 270.84 4.1K
09:50 270.84 270.84 270.66 270.66 0.9K
09:51 270.66 270.66 270.66 270.66 0.3K
09:52 270.66 271.29 270.66 271.29 0.2K
09:53 271.29 271.29 270.87 270.87 0.4K
09:54 270.87 270.87 270.49 270.49 1.7K
09:55 270.49 270.49 270.49 270.49 0.2K
09:56 270.49 270.49 270.49 270.49 0.2K
09:57 270.56 270.56 270.46 270.46 2.1K
09:58 270.61 270.61 270.61 270.61 1.3K
09:59 270.61 270.61 270.61 270.61 0.0K
10:00 270.61 270.61 270.18 270.18 0.4K
10:01 270.27 270.48 270.27 270.48 1.5K
10:02 270.48 270.75 270.48 270.54 1.2K
10:03 270.90 270.90 270.90 270.90 1.0K
10:04 270.90 270.90 270.62 270.62 2.4K
10:05 270.74 271.19 270.74 271.19 3.1K
10:06 271.19 271.19 271.19 271.19 0.5K
10:07 270.92 270.93 270.87 270.87 2.5K
10:08 270.87 270.87 270.87 270.87 0.8K
10:09 270.87 270.87 270.62 270.62 0.4K
10:10 270.72 270.72 270.72 270.72 0.3K
10:11 270.72 270.74 270.41 270.41 1.9K
10:12 270.53 270.53 270.35 270.35 0.9K
10:13 270.35 270.35 270.35 270.35 0.5K
10:14 270.17 270.17 270.17 270.17 1.5K
10:15 269.70 269.70 269.70 269.70 1.1K
10:16 269.70 269.70 269.70 269.70 0.3K
10:17 269.70 269.71 269.70 269.71 0.3K
10:18 269.71 269.78 269.69 269.78 2.6K
10:19 269.78 269.81 269.78 269.81 0.6K
10:20 269.81 269.81 269.81 269.81 0.2K
10:21 269.81 269.81 269.57 269.64 2.1K
10:22 269.64 269.64 269.64 269.64 0.1K
10:23 269.64 269.77 269.41 269.77 1.3K
10:24 269.77 269.77 269.77 269.77 0.3K
10:25 269.77 269.77 269.19 269.19 1.4K
10:26 269.29 269.40 269.29 269.31 2.7K
10:27 269.31 269.31 269.31 269.31 0.2K
10:28 269.48 269.48 269.48 269.48 0.9K
10:29 269.48 269.48 269.48 269.48 0.1K
10:30 269.48 269.48 269.48 269.48 0.3K
10:31 269.48 269.53 269.48 269.53 0.9K
10:32 269.53 269.53 269.39 269.39 3.0K
10:33 269.39 269.39 268.83 268.83 3.2K
10:34 268.83 269.14 268.83 269.14 2.1K
10:35 269.14 269.21 269.14 269.21 0.3K
10:36 269.18 269.18 269.18 269.18 0.3K
10:37 269.18 269.18 269.18 269.18 0.6K
10:38 269.18 269.20 268.86 268.86 2.3K
10:39 268.86 269.12 268.86 269.09 2.9K
10:40 269.09 269.09 269.09 269.09 0.1K
10:41 269.09 269.14 269.09 269.14 0.7K
10:42 269.14 269.14 268.94 268.94 0.7K
10:43 268.94 268.94 268.94 268.94 0.1K
10:44 268.94 268.94 268.94 268.94 0.2K
10:45 268.86 269.01 268.86 269.01 3.7K
10:46 269.07 269.28 269.03 269.28 8.6K
10:47 269.28 269.39 269.28 269.39 2.2K
10:48 269.39 269.39 269.39 269.39 0.1K
10:49 269.52 269.52 269.36 269.36 6.7K
10:50 269.36 269.47 269.36 269.47 0.7K
10:51 269.47 269.47 269.47 269.47 0.7K
10:52 269.47 269.47 269.47 269.47 0.3K
10:53 269.47 269.47 269.45 269.45 0.3K
10:54 269.41 269.51 269.41 269.51 1.2K
10:55 269.51 269.51 269.51 269.51 0.4K
10:56 269.51 269.51 269.51 269.51 1.3K
10:57 269.51 269.51 269.18 269.23 0.3K
10:58 269.23 269.32 269.23 269.32 1.1K
10:59 269.32 269.53 269.32 269.53 0.2K
11:00 269.53 269.53 269.46 269.46 1.1K
11:01 269.34 269.34 269.34 269.34 0.5K
11:02 269.27 269.33 269.22 269.33 2.5K
11:03 269.42 269.42 269.41 269.41 0.8K
11:04 269.41 269.41 269.32 269.32 0.4K
11:05 269.25 269.25 269.21 269.21 1.6K
11:06 269.21 269.21 269.21 269.21 0.2K
11:07 269.21 269.21 269.21 269.21 0.2K
11:08 269.21 269.21 269.21 269.21 0.2K
11:09 269.34 269.56 269.34 269.56 5.3K
11:10 269.67 269.82 269.67 269.82 0.6K
11:11 269.79 269.79 269.72 269.72 3.1K
11:12 269.72 269.72 269.72 269.72 0.2K
11:13 269.72 269.72 269.72 269.72 0.1K
11:14 269.72 269.72 269.47 269.47 1.3K
11:15 269.39 269.59 269.39 269.59 1.7K
11:16 269.59 269.81 269.59 269.81 0.8K
11:17 269.85 269.85 269.80 269.80 1.9K
11:18 269.80 269.80 269.80 269.80 0.6K
11:19 269.80 269.80 269.80 269.80 0.2K
11:20 269.80 269.80 269.48 269.54 1.2K
11:21 269.48 269.48 269.43 269.43 2.5K
11:22 269.32 269.32 269.32 269.32 0.5K
11:23 269.32 269.32 269.32 269.32 0.3K
11:24 269.32 269.32 268.98 268.98 0.8K
11:25 268.98 268.98 268.98 268.98 1.1K
11:26 268.98 268.98 268.98 268.98 0.5K
11:27 268.98 269.00 268.98 269.00 0.3K
11:28 269.00 269.00 269.00 269.00 0.5K
11:29 269.00 269.00 269.00 269.00 0.3K
11:30 269.00 269.06 269.00 269.06 1.4K
11:31 269.25 269.45 269.25 269.45 1.3K
11:32 269.29 269.29 269.29 269.29 0.4K
11:33 269.29 269.29 269.26 269.26 0.5K
11:34 269.26 269.26 269.08 269.08 1.5K
11:35 269.13 269.13 269.13 269.13 1.6K
11:36 269.13 269.32 269.13 269.32 1.0K
11:37 269.32 269.32 269.32 269.32 0.1K
11:38 269.32 269.37 269.32 269.37 0.3K
11:39 269.37 269.37 269.37 269.37 0.1K
11:40 269.38 269.59 269.38 269.59 1.1K
11:41 269.59 269.59 269.59 269.59 0.0K
11:42 269.59 269.72 269.59 269.72 1.3K
11:43 269.72 269.72 269.72 269.72 0.1K
11:44 269.72 269.73 269.72 269.73 0.4K
11:45 269.73 269.73 269.73 269.73 0.1K
11:46 269.72 269.72 269.66 269.66 3.7K
11:47 269.66 269.66 269.42 269.42 5.4K
11:48 269.42 269.42 269.35 269.35 5.5K
11:49 269.35 269.35 269.35 269.35 0.2K
11:50 269.35 269.35 269.35 269.35 0.0K
11:51 269.35 269.49 269.35 269.49 3.1K
11:52 269.49 269.49 269.49 269.49 0.8K
11:53 269.50 269.50 269.50 269.50 1.2K
11:54 269.50 269.53 269.39 269.53 3.3K
11:55 269.53 269.60 269.53 269.60 1.0K
11:56 269.60 269.60 269.60 269.60 0.4K
11:57 269.57 269.65 269.57 269.63 3.9K
11:58 269.63 269.70 269.63 269.70 0.4K
11:59 269.70 269.70 269.57 269.57 5.6K
12:00 269.30 269.48 269.29 269.48 9.0K
12:01 269.53 269.53 269.29 269.35 4.6K
12:02 269.35 269.46 269.35 269.44 2.9K
12:03 269.44 269.47 269.38 269.38 0.7K
12:04 269.38 269.38 269.10 269.10 1.3K
12:05 268.89 268.91 268.89 268.90 0.6K
12:06 269.00 269.12 269.00 269.12 2.6K
12:07 269.12 269.14 269.11 269.14 0.4K
12:08 269.14 269.22 269.05 269.22 2.2K
12:09 269.22 269.23 269.22 269.23 0.8K
12:10 269.18 269.18 269.18 269.18 0.5K
12:11 269.18 269.18 269.08 269.08 1.1K
12:12 269.08 269.08 269.08 269.08 0.2K
12:13 269.08 269.08 269.07 269.07 0.3K
12:14 269.07 269.07 269.07 269.07 0.7K
12:15 269.10 269.16 269.10 269.16 1.4K
12:16 269.16 269.16 269.16 269.16 0.6K
12:17 269.16 269.16 269.09 269.09 0.4K
12:18 269.09 269.09 269.09 269.09 0.2K
12:19 269.21 269.21 268.99 268.99 3.5K
12:20 268.99 268.99 268.99 268.99 0.1K
12:21 268.99 268.99 268.99 268.99 0.9K
12:22 268.99 268.99 268.98 268.98 0.3K
12:23 268.98 269.14 268.98 269.04 1.8K
12:24 269.04 269.04 269.04 269.04 0.3K
12:25 269.04 269.04 269.04 269.04 0.2K
12:26 269.04 269.04 269.04 269.04 0.0K
12:27 269.04 269.04 268.89 268.89 0.8K
12:28 268.92 268.99 268.92 268.99 0.7K
12:29 268.99 268.99 268.99 268.99 0.1K
12:30 268.99 268.99 268.99 268.99 0.3K
12:31 268.99 268.99 268.99 268.99 0.3K
12:32 268.99 268.99 268.99 268.99 0.1K
12:33 268.99 268.99 268.91 268.91 1.3K
12:34 268.91 268.91 268.91 268.91 0.3K
12:35 268.91 268.91 268.91 268.91 0.3K
12:36 268.81 268.83 268.81 268.83 2.2K
12:37 268.83 268.83 268.83 268.83 0.0K
12:38 268.83 268.91 268.83 268.91 0.9K
12:39 268.91 268.91 268.91 268.91 0.7K
12:40 268.91 268.91 268.91 268.91 0.1K
12:41 268.91 268.99 268.91 268.99 0.1K
12:42 268.99 268.99 268.99 268.99 0.1K
12:43 268.99 268.99 268.99 268.99 0.0K
12:44 268.99 269.05 268.99 269.05 2.1K
12:45 269.05 269.05 269.05 269.05 0.4K
12:46 269.05 269.16 269.00 269.16 5.8K
12:47 269.16 269.44 269.16 269.44 6.2K
12:48 269.44 269.44 269.44 269.44 0.2K
12:49 269.44 269.59 269.25 269.25 3.1K
12:50 269.25 269.25 269.25 269.25 0.1K
12:51 269.25 269.25 269.25 269.25 0.0K
12:52 269.25 269.44 269.25 269.44 0.4K
12:53 269.44 269.57 269.44 269.57 0.5K
12:54 269.57 269.57 269.57 269.57 0.1K
12:55 269.57 269.57 269.57 269.57 0.1K
12:56 269.57 269.65 269.57 269.65 0.5K
12:57 269.65 269.67 269.64 269.67 1.1K
12:58 269.67 269.67 269.60 269.60 0.5K
12:59 269.60 269.69 269.60 269.69 0.3K
13:00 269.75 269.75 269.75 269.75 1.4K
13:01 269.75 269.89 269.75 269.89 0.9K
13:02 269.89 269.89 269.89 269.89 0.1K
13:03 269.89 269.89 269.89 269.89 0.0K
13:04 269.89 269.89 269.89 269.89 0.1K
13:05 269.89 269.89 269.89 269.89 0.0K
13:06 269.89 269.89 269.77 269.77 1.1K
13:07 269.77 269.87 269.77 269.87 1.5K
13:08 269.87 269.87 269.87 269.87 0.0K
13:09 269.87 269.87 269.87 269.87 0.1K
13:10 269.87 269.97 269.87 269.96 2.0K
13:11 269.96 270.04 269.96 270.04 1.2K
13:12 270.11 270.14 270.11 270.14 1.6K
13:13 270.14 270.19 270.14 270.19 1.5K
13:14 270.19 270.19 270.19 270.19 0.1K
13:15 270.19 270.26 270.19 270.26 0.4K
13:16 270.11 270.39 270.11 270.39 0.5K
13:17 270.39 270.39 270.39 270.39 0.2K
13:18 270.38 270.38 270.19 270.19 3.4K
13:19 270.19 270.19 270.03 270.13 2.3K
13:20 270.13 270.13 270.07 270.07 0.2K
13:21 270.07 270.14 270.07 270.14 0.8K
13:22 270.20 270.20 270.19 270.19 0.5K
13:23 270.19 270.19 270.13 270.13 0.3K
13:24 270.16 270.16 269.73 269.73 3.3K
13:25 269.71 269.76 269.71 269.76 0.9K
13:26 269.85 269.85 269.85 269.85 0.5K
13:27 269.85 269.85 269.85 269.85 0.2K
13:28 269.85 269.86 269.85 269.86 1.0K
13:29 269.70 269.70 269.70 269.70 0.7K
13:30 269.70 269.70 269.58 269.58 1.2K
13:31 269.58 269.70 269.58 269.70 1.4K
13:32 269.72 269.72 269.72 269.72 0.3K
13:33 269.72 269.72 269.54 269.54 1.6K
13:34 269.54 269.54 269.54 269.54 0.2K
13:35 269.54 269.54 269.54 269.54 0.3K
13:36 269.54 269.61 269.54 269.54 1.5K
13:37 269.54 269.58 269.54 269.58 0.2K
13:38 269.70 269.70 269.70 269.70 0.9K
13:39 269.70 269.70 269.64 269.68 1.2K
13:40 269.68 269.68 269.63 269.63 0.7K
13:41 269.42 269.42 269.42 269.42 1.4K
13:42 269.45 269.45 269.45 269.45 0.3K
13:43 269.45 269.45 269.45 269.45 0.3K
13:44 269.45 269.47 269.45 269.47 1.0K
13:45 269.47 269.47 269.42 269.45 0.6K
13:46 269.45 269.45 269.45 269.45 0.1K
13:47 269.52 269.57 269.52 269.57 1.6K
13:48 269.40 269.45 269.31 269.45 1.5K
13:49 269.45 269.45 269.45 269.45 0.1K
13:50 269.45 269.54 269.45 269.54 1.3K
13:51 269.48 269.48 269.48 269.48 0.3K
13:52 269.48 269.48 269.48 269.48 0.0K
13:53 269.56 269.62 269.56 269.62 1.1K
13:54 269.62 269.62 269.62 269.62 0.2K
13:55 269.62 269.62 269.62 269.62 0.2K
13:56 269.62 269.62 269.43 269.43 2.1K
13:57 269.43 269.43 269.43 269.43 0.3K
13:58 269.43 269.43 269.43 269.43 0.1K
13:59 269.42 269.42 269.42 269.42 1.1K
14:00 269.42 269.43 269.32 269.36 2.8K
14:01 269.36 269.36 269.34 269.34 0.5K
14:02 269.34 269.34 269.34 269.34 0.1K
14:03 269.34 269.35 269.34 269.35 0.4K
14:04 269.35 269.45 269.35 269.45 0.7K
14:05 269.45 269.45 269.45 269.45 0.3K
14:06 269.45 269.45 269.21 269.21 1.1K
14:07 269.21 269.21 269.21 269.21 0.0K
14:08 269.21 269.24 269.20 269.20 1.8K
14:09 269.19 269.22 269.19 269.22 1.1K
14:10 269.22 269.22 269.22 269.22 0.3K
14:11 269.27 269.27 269.22 269.22 1.4K
14:12 269.22 269.39 269.22 269.39 3.6K
14:13 269.39 269.39 269.39 269.39 0.7K
14:14 269.39 269.42 269.39 269.42 0.6K
14:15 269.42 269.48 269.42 269.48 0.9K
14:16 269.48 269.48 269.48 269.48 0.8K
14:17 269.48 269.48 269.48 269.48 0.0K
14:18 269.48 269.48 269.42 269.42 0.7K
14:19 269.42 269.42 269.42 269.42 0.1K
14:20 269.42 269.42 269.42 269.42 1.1K
14:21 269.42 269.42 269.42 269.42 0.1K
14:22 269.42 269.49 269.42 269.49 0.2K
14:23 269.49 269.49 269.43 269.43 0.5K
14:24 269.43 269.43 269.43 269.43 0.4K
14:25 269.33 269.33 269.33 269.33 0.5K
14:26 269.40 269.40 269.30 269.30 1.7K
14:27 269.30 269.30 269.28 269.28 1.0K
14:28 269.28 269.28 269.28 269.28 0.7K
14:29 269.28 269.28 269.28 269.28 0.4K
14:30 269.28 269.28 269.28 269.28 0.3K
14:31 269.28 269.28 269.22 269.22 0.5K
14:32 269.22 269.44 269.22 269.44 2.6K
14:33 269.44 269.45 269.44 269.45 0.2K
14:34 269.45 269.45 269.45 269.45 0.1K
14:35 269.45 269.45 269.45 269.45 0.2K
14:36 269.45 269.45 269.45 269.45 0.2K
14:37 269.45 269.45 269.45 269.45 0.5K
14:38 269.45 269.45 269.45 269.45 0.4K
14:39 269.45 269.45 269.45 269.45 1.0K
14:40 269.45 269.45 269.45 269.45 0.1K
14:41 269.45 269.45 269.11 269.12 0.9K
14:42 269.12 269.12 269.09 269.09 0.3K
14:43 269.09 269.10 269.09 269.10 0.7K
14:44 269.10 269.10 269.10 269.10 0.4K
14:45 269.10 269.10 269.10 269.10 0.1K
14:46 269.10 269.22 269.10 269.22 0.6K
14:47 269.22 269.22 269.22 269.22 0.3K
14:48 269.22 269.22 269.08 269.08 0.4K
14:49 269.08 269.08 269.08 269.08 0.6K
14:50 269.04 269.14 269.04 269.09 2.8K
14:51 269.09 269.17 269.04 269.17 1.4K
14:52 269.17 269.17 269.17 269.17 0.4K
14:53 269.17 269.17 268.99 268.99 0.5K
14:54 268.99 268.99 268.99 268.99 0.3K
14:55 268.99 269.12 268.99 269.12 0.6K
14:56 269.12 269.12 269.12 269.12 0.7K
14:57 269.12 269.12 268.82 269.00 2.8K
14:58 269.01 269.04 268.88 268.88 2.2K
14:59 268.87 268.97 268.87 268.97 1.9K
15:00 268.97 268.97 268.75 268.75 0.8K
15:01 268.75 268.82 268.75 268.77 1.7K
15:02 268.77 268.82 268.77 268.82 1.3K
15:03 268.82 268.82 268.82 268.82 0.5K
15:04 268.91 268.91 268.91 268.91 1.3K
15:05 268.91 268.91 268.91 268.91 0.1K
15:06 268.91 268.91 268.91 268.91 0.1K
15:07 268.91 268.97 268.91 268.97 0.4K
15:08 268.97 268.98 268.97 268.98 0.2K
15:09 268.98 269.00 268.98 269.00 0.5K
15:10 269.00 269.00 269.00 269.00 0.1K
15:11 269.00 269.03 269.00 269.03 0.5K
15:12 269.03 269.03 269.03 269.03 0.5K
15:13 269.03 269.03 268.91 268.91 1.2K
15:14 268.91 268.95 268.91 268.95 0.6K
15:15 268.92 269.02 268.92 269.02 3.8K
15:16 269.02 269.02 269.02 269.02 1.3K
15:17 269.02 269.02 269.02 269.02 0.7K
15:18 269.02 269.02 268.56 268.71 6.4K
15:19 268.71 268.71 268.71 268.71 0.1K
15:20 268.71 268.93 268.71 268.83 1.2K
15:21 268.83 268.86 268.83 268.86 0.3K
15:22 268.86 268.86 268.83 268.83 0.7K
15:23 268.83 268.87 268.83 268.87 0.7K
15:24 268.87 268.87 268.87 268.87 0.5K
15:25 268.87 268.87 268.87 268.87 0.3K
15:26 268.98 268.98 268.87 268.87 1.2K
15:27 268.87 268.87 268.87 268.87 1.3K
15:28 268.91 269.10 268.91 268.98 9.9K
15:29 268.98 268.98 268.98 268.98 0.9K
15:30 268.98 268.98 268.98 268.98 0.5K
15:31 268.98 268.98 268.70 268.75 2.3K
15:32 268.75 268.75 268.75 268.75 0.3K
15:33 268.75 268.75 268.75 268.75 0.4K
15:34 268.75 268.75 268.75 268.75 0.6K
15:35 268.75 268.86 268.75 268.86 0.4K
15:36 268.86 268.92 268.80 268.80 4.5K
15:37 268.80 268.80 268.76 268.76 0.6K
15:38 268.71 268.71 268.71 268.71 0.9K
15:39 268.67 268.67 268.67 268.67 0.9K
15:40 268.67 268.67 268.60 268.60 1.9K
15:41 268.60 268.60 268.59 268.59 0.3K
15:42 268.59 268.59 268.59 268.59 0.3K
15:43 268.59 268.59 268.57 268.59 0.7K
15:44 268.48 268.52 268.48 268.52 4.3K
15:45 268.52 268.66 268.51 268.66 5.9K
15:46 268.66 268.69 268.66 268.69 4.6K
15:47 268.85 268.87 268.85 268.87 1.2K
15:48 268.87 268.87 268.75 268.75 1.7K
15:49 268.75 268.75 268.75 268.75 0.6K
15:50 268.75 268.77 268.70 268.70 1.3K
15:51 268.70 268.82 268.70 268.79 4.1K
15:52 268.79 268.79 268.48 268.54 2.1K
15:53 268.58 268.63 268.58 268.63 1.9K
15:54 268.64 268.64 268.62 268.62 2.2K
15:55 268.61 268.61 268.41 268.41 7.7K
15:56 268.37 268.46 268.37 268.46 7.4K
15:57 268.43 268.58 268.43 268.58 9.1K
15:58 268.55 268.56 268.46 268.56 9.5K
15:59 268.47 268.47 268.33 268.37 28.2K
16:00 268.48 268.56 268.26 268.56 116.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles