Vulcan Materials (VMC)

VMC
🏛️ Estados Unidos →
304.77
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 270.34 271.34 269.58 269.89 4.6K
09:32 269.89 269.89 269.89 269.89 0.0K
09:33 269.89 269.89 269.89 269.89 0.0K
09:34 269.89 269.89 269.67 269.67 0.4K
09:35 269.13 269.51 269.09 269.51 2.1K
09:36 269.00 269.35 269.00 269.35 2.7K
09:37 269.12 269.25 269.08 269.12 2.9K
09:38 268.95 268.95 268.47 268.47 1.7K
09:39 268.47 268.62 268.47 268.62 0.6K
09:40 268.62 268.62 268.62 268.62 1.0K
09:41 268.62 268.64 268.62 268.64 1.6K
09:42 268.64 268.64 268.63 268.63 3.9K
09:43 268.63 268.63 268.63 268.63 1.4K
09:44 268.63 268.68 268.63 268.68 0.9K
09:45 268.68 268.68 268.68 268.68 0.2K
09:46 268.68 268.90 268.68 268.90 2.6K
09:47 268.90 268.91 268.90 268.91 0.7K
09:48 268.91 268.91 268.91 268.91 1.1K
09:49 269.10 269.45 268.91 269.45 2.6K
09:50 269.45 269.49 269.45 269.49 4.9K
09:51 269.49 269.49 269.30 269.30 7.0K
09:52 269.56 269.56 269.45 269.45 12.9K
09:53 269.60 269.60 269.51 269.51 3.2K
09:54 269.51 269.51 269.35 269.35 4.8K
09:55 269.35 269.78 269.35 269.78 0.6K
09:56 269.78 269.78 269.78 269.78 0.2K
09:57 269.97 269.97 269.58 269.58 3.2K
09:58 269.33 269.43 269.33 269.43 1.1K
09:59 269.43 269.51 269.43 269.51 0.4K
10:00 269.51 269.51 269.44 269.44 3.2K
10:01 269.76 269.80 269.50 269.80 5.3K
10:02 269.80 270.30 269.80 270.30 2.7K
10:03 270.30 270.30 269.66 269.66 3.1K
10:04 269.76 269.82 269.76 269.82 1.2K
10:05 269.82 270.02 269.82 270.02 1.2K
10:06 270.02 270.02 269.86 269.86 1.8K
10:07 269.86 269.97 269.86 269.97 0.6K
10:08 269.97 270.39 269.97 270.39 2.0K
10:09 270.43 270.43 270.43 270.43 0.5K
10:10 270.43 270.43 270.43 270.43 0.4K
10:11 270.50 270.50 270.50 270.50 0.9K
10:12 270.50 270.50 270.23 270.23 3.0K
10:13 270.23 270.23 270.18 270.18 2.2K
10:14 270.50 270.50 270.50 270.50 2.4K
10:15 270.50 270.50 270.26 270.26 0.5K
10:16 270.26 270.26 270.26 270.26 1.0K
10:17 270.26 270.26 270.26 270.26 0.2K
10:18 270.13 270.36 270.13 270.36 1.8K
10:19 270.36 270.50 270.36 270.50 1.1K
10:20 270.50 270.50 270.48 270.48 0.5K
10:21 270.48 270.48 270.48 270.48 0.1K
10:22 270.48 270.58 270.48 270.58 1.7K
10:23 270.58 270.58 270.46 270.56 1.0K
10:24 270.56 270.56 270.56 270.56 0.6K
10:25 270.82 270.82 270.11 270.11 7.9K
10:26 270.11 270.11 270.11 270.11 0.4K
10:27 270.11 270.11 269.75 270.05 0.8K
10:28 270.05 270.05 270.05 270.05 0.2K
10:29 270.05 270.05 270.05 270.05 0.3K
10:30 270.05 270.05 269.83 269.83 1.0K
10:31 269.83 269.83 269.75 269.76 1.7K
10:32 269.78 269.95 269.78 269.95 1.6K
10:33 269.95 269.95 269.95 269.95 0.3K
10:34 269.95 269.95 269.75 269.75 0.7K
10:35 269.75 269.78 269.75 269.78 3.1K
10:36 269.78 269.78 269.78 269.78 0.5K
10:37 269.78 269.78 269.56 269.56 0.7K
10:38 269.56 269.70 269.52 269.52 14.7K
10:39 269.52 269.52 269.52 269.52 0.5K
10:40 269.52 269.52 269.52 269.52 0.1K
10:41 269.43 269.62 269.43 269.62 3.9K
10:42 269.62 269.76 269.62 269.76 0.8K
10:43 269.76 269.76 269.76 269.76 0.9K
10:44 269.76 269.76 269.54 269.54 1.8K
10:45 269.54 269.54 269.54 269.54 0.5K
10:46 269.54 269.54 269.29 269.45 0.6K
10:47 269.45 269.45 269.45 269.45 0.1K
10:48 269.45 269.45 269.42 269.42 0.2K
10:49 269.42 269.42 269.35 269.35 0.6K
10:50 269.35 269.38 269.35 269.38 0.8K
10:51 269.38 269.38 269.38 269.38 0.4K
10:52 269.38 269.38 269.38 269.38 0.0K
10:53 269.38 269.38 269.38 269.38 0.2K
10:54 269.58 269.58 269.58 269.58 0.3K
10:55 269.58 269.58 269.57 269.57 3.9K
10:56 269.57 269.57 269.57 269.57 0.4K
10:57 269.57 269.67 269.53 269.67 5.3K
10:58 269.67 269.80 269.67 269.80 0.4K
10:59 269.80 270.17 269.80 270.17 2.4K
11:00 270.17 270.17 270.17 270.17 1.3K
11:01 270.17 270.55 270.17 270.55 0.5K
11:02 270.55 270.60 270.41 270.60 2.7K
11:03 270.60 270.60 270.50 270.60 0.8K
11:04 270.68 270.68 270.60 270.60 2.5K
11:05 270.63 270.72 270.63 270.72 2.1K
11:06 270.72 270.72 270.61 270.61 0.7K
11:07 270.61 270.61 270.61 270.61 0.9K
11:08 270.61 270.95 270.61 270.95 1.2K
11:09 270.95 271.22 270.95 271.08 1.0K
11:10 271.08 271.08 270.92 271.08 0.5K
11:11 271.08 271.08 270.84 270.91 1.6K
11:12 270.91 270.91 270.91 270.91 2.0K
11:13 270.63 270.63 270.63 270.63 0.4K
11:14 270.55 270.71 270.55 270.71 0.8K
11:15 270.71 270.71 270.71 270.71 0.9K
11:16 270.71 270.71 270.42 270.42 2.9K
11:17 270.47 270.47 270.43 270.43 2.7K
11:18 270.43 270.44 270.43 270.44 0.5K
11:19 270.42 270.42 270.31 270.40 2.7K
11:20 270.40 270.53 270.40 270.53 0.5K
11:21 270.62 270.65 270.62 270.65 1.2K
11:22 270.65 270.65 270.63 270.65 1.4K
11:23 270.65 270.65 270.65 270.65 0.4K
11:24 270.65 270.81 270.63 270.63 0.4K
11:25 270.63 270.92 270.63 270.92 0.9K
11:26 270.92 270.92 270.81 270.81 0.3K
11:27 270.81 270.93 270.71 270.93 3.0K
11:28 270.93 270.93 270.56 270.58 5.7K
11:29 270.58 270.58 270.55 270.55 0.5K
11:30 270.55 270.55 270.54 270.54 1.2K
11:31 270.49 270.66 270.49 270.66 2.8K
11:32 270.66 270.66 270.59 270.59 0.7K
11:33 270.59 270.59 270.56 270.56 0.5K
11:34 270.56 270.56 270.56 270.56 0.1K
11:35 270.56 270.56 270.56 270.56 0.1K
11:36 270.69 270.69 270.69 270.69 2.0K
11:37 270.69 270.95 270.69 270.77 2.9K
11:38 270.59 270.59 270.59 270.59 0.9K
11:39 270.59 270.59 270.59 270.59 0.5K
11:40 270.59 270.59 270.59 270.59 0.2K
11:41 270.59 270.59 270.59 270.59 0.3K
11:42 270.59 270.59 270.59 270.59 0.1K
11:43 270.59 270.96 270.59 270.96 0.7K
11:44 270.96 270.96 270.94 270.94 0.9K
11:45 270.94 270.98 270.94 270.98 0.5K
11:46 270.98 270.98 270.98 270.98 0.1K
11:47 271.07 271.07 271.07 271.07 0.2K
11:48 271.07 271.07 271.07 271.07 0.4K
11:49 271.07 271.10 270.91 270.91 0.8K
11:50 270.91 270.91 270.91 270.91 0.1K
11:51 271.03 271.03 271.03 271.03 0.3K
11:52 271.03 271.03 270.91 270.91 0.5K
11:53 270.91 271.01 270.91 271.01 0.7K
11:54 271.01 271.01 270.96 270.96 0.3K
11:55 270.91 270.91 270.91 270.91 1.1K
11:56 270.91 270.91 270.91 270.91 0.2K
11:57 270.91 271.08 270.91 271.08 0.3K
11:58 271.08 271.08 271.04 271.04 0.4K
11:59 271.04 271.04 270.76 270.76 0.7K
12:00 270.76 270.76 270.63 270.63 3.5K
12:01 270.78 270.78 270.78 270.78 0.6K
12:02 270.78 270.78 270.78 270.78 0.2K
12:03 270.78 270.95 270.78 270.95 0.7K
12:04 270.95 270.95 270.95 270.95 0.1K
12:05 270.95 270.95 270.95 270.95 0.2K
12:06 270.95 270.95 270.78 270.78 0.2K
12:07 270.78 270.78 270.60 270.70 2.1K
12:08 270.70 270.70 270.70 270.70 0.4K
12:09 270.83 270.83 270.83 270.83 0.1K
12:10 270.83 270.83 270.83 270.83 0.3K
12:11 270.83 270.83 270.67 270.67 0.2K
12:12 270.67 270.83 270.67 270.83 1.4K
12:13 270.83 271.06 270.83 271.06 0.2K
12:14 271.06 271.08 271.06 271.08 0.2K
12:15 271.08 271.08 270.94 270.94 0.3K
12:16 270.94 270.94 270.94 270.94 0.1K
12:17 270.94 271.16 270.94 271.16 7.3K
12:18 270.71 270.71 270.71 270.71 2.4K
12:19 270.71 270.80 270.71 270.80 0.8K
12:20 270.80 270.80 270.80 270.80 0.2K
12:21 270.80 270.80 270.67 270.67 1.1K
12:22 270.67 270.67 270.67 270.67 0.1K
12:23 270.67 270.67 270.67 270.67 1.1K
12:24 270.67 270.67 270.53 270.53 0.5K
12:25 270.40 270.40 270.40 270.40 1.6K
12:26 270.40 270.40 270.21 270.21 0.3K
12:27 270.21 270.21 269.97 269.97 1.5K
12:28 269.97 269.98 269.97 269.98 1.0K
12:29 269.98 270.03 269.98 270.03 0.2K
12:30 270.03 270.07 270.03 270.07 0.6K
12:31 270.05 270.05 270.05 270.05 0.6K
12:32 270.05 270.05 269.89 269.89 1.1K
12:33 269.89 269.89 269.89 269.89 0.0K
12:34 269.89 269.89 269.89 269.89 0.2K
12:35 269.89 269.90 269.89 269.90 0.3K
12:36 269.90 270.06 269.90 269.98 2.8K
12:37 269.98 269.98 269.98 269.98 0.3K
12:38 269.98 269.98 269.96 269.96 0.3K
12:39 269.96 269.97 269.96 269.97 0.8K
12:40 269.98 270.14 269.98 270.14 1.2K
12:41 270.14 270.14 270.14 270.14 0.2K
12:42 270.14 270.14 270.14 270.14 0.7K
12:43 270.14 270.19 270.14 270.19 0.4K
12:44 270.20 270.20 270.20 270.20 0.8K
12:45 270.20 270.20 269.93 269.93 1.2K
12:46 269.93 269.93 269.93 269.93 0.1K
12:47 270.14 270.14 270.14 270.14 0.5K
12:48 270.14 270.14 269.94 270.03 2.1K
12:49 270.03 270.03 270.03 270.03 0.0K
12:50 270.03 270.05 270.03 270.05 0.4K
12:51 269.90 269.91 269.90 269.91 1.4K
12:52 269.91 270.04 269.91 270.04 0.4K
12:53 270.05 270.05 270.05 270.05 0.2K
12:54 270.05 270.05 270.05 270.05 0.5K
12:55 270.05 270.05 270.05 270.05 0.4K
12:56 270.05 270.21 270.03 270.21 0.9K
12:57 270.21 270.21 270.04 270.04 1.3K
12:58 270.04 270.04 269.80 269.80 2.3K
12:59 269.80 269.91 269.80 269.91 0.8K
13:00 269.91 269.91 269.91 269.91 1.0K
13:01 269.90 270.06 269.90 270.03 1.8K
13:02 270.03 270.03 270.03 270.03 1.3K
13:03 270.03 270.05 270.03 270.05 0.6K
13:04 270.05 270.09 270.04 270.04 3.4K
13:05 270.04 270.04 270.04 270.04 0.3K
13:06 270.04 270.23 270.04 270.23 0.6K
13:07 270.23 270.23 270.07 270.07 0.7K
13:08 270.07 270.14 270.07 270.14 0.2K
13:09 270.14 270.14 270.14 270.14 0.1K
13:10 270.14 270.14 270.10 270.10 0.4K
13:11 270.10 270.10 270.10 270.10 0.6K
13:12 270.10 270.25 270.10 270.25 0.7K
13:13 270.25 270.27 270.12 270.12 4.2K
13:14 270.12 270.12 270.12 270.12 0.6K
13:15 270.35 270.35 270.33 270.33 2.2K
13:16 270.33 270.33 270.33 270.33 0.1K
13:17 270.33 270.35 270.33 270.35 1.2K
13:18 270.35 270.49 270.35 270.49 0.4K
13:19 270.49 270.49 270.49 270.49 0.4K
13:20 270.49 270.73 270.49 270.71 0.3K
13:21 270.71 270.71 270.71 270.71 0.5K
13:22 270.71 270.71 270.39 270.39 0.6K
13:23 270.39 270.99 270.39 270.99 0.6K
13:24 270.99 271.09 270.99 271.09 0.6K
13:25 271.09 271.09 271.09 271.09 0.1K
13:26 271.09 271.10 271.00 271.00 0.7K
13:27 271.00 271.00 271.00 271.00 0.1K
13:28 271.10 271.10 271.02 271.02 1.0K
13:29 271.02 271.10 271.02 271.10 0.1K
13:30 271.10 271.10 271.10 271.10 0.2K
13:31 271.10 271.10 270.99 270.99 0.2K
13:32 271.00 271.08 271.00 271.07 9.5K
13:33 271.07 271.07 271.07 271.07 1.3K
13:34 271.07 271.07 271.07 271.07 0.6K
13:35 271.09 271.09 271.09 271.09 3.7K
13:36 271.09 271.22 271.09 271.11 1.5K
13:37 271.11 271.11 271.03 271.10 1.3K
13:38 271.10 271.10 271.10 271.10 0.7K
13:39 271.10 271.10 271.10 271.10 0.4K
13:40 271.10 271.10 271.10 271.10 0.1K
13:41 271.10 271.10 271.10 271.10 0.1K
13:42 271.10 271.10 271.08 271.08 0.3K
13:43 271.08 271.08 271.08 271.08 0.9K
13:44 271.08 271.08 271.08 271.08 0.1K
13:45 271.08 271.19 271.08 271.10 2.0K
13:46 271.11 271.12 271.11 271.12 3.3K
13:47 271.12 271.12 271.12 271.12 1.2K
13:48 271.12 271.49 271.11 271.49 19.1K
13:49 271.64 271.73 271.56 271.56 0.7K
13:50 271.56 271.56 271.53 271.53 0.4K
13:51 271.53 271.55 271.53 271.55 0.5K
13:52 271.56 271.56 271.55 271.55 1.1K
13:53 271.55 271.55 271.55 271.55 0.6K
13:54 271.55 271.55 271.31 271.31 1.0K
13:55 271.31 271.31 271.28 271.28 0.5K
13:56 271.28 271.49 271.28 271.49 1.7K
13:57 271.49 271.49 271.49 271.49 0.1K
13:58 271.52 271.52 271.48 271.48 0.6K
13:59 271.48 271.48 271.48 271.48 0.3K
14:00 271.48 271.48 271.48 271.48 0.4K
14:01 271.48 271.49 271.48 271.48 1.0K
14:02 271.48 271.48 271.48 271.48 0.9K
14:03 271.55 271.55 271.47 271.47 0.7K
14:04 271.47 271.49 271.47 271.47 0.7K
14:05 271.47 271.47 271.46 271.46 0.5K
14:06 271.46 271.46 271.42 271.42 1.8K
14:07 271.42 271.42 271.42 271.42 0.1K
14:08 271.35 271.35 271.27 271.35 1.4K
14:09 271.35 271.35 271.23 271.35 1.8K
14:10 271.35 271.40 271.25 271.40 4.6K
14:11 271.70 271.70 271.70 271.70 2.2K
14:12 271.57 271.57 271.57 271.57 0.5K
14:13 271.57 271.60 271.57 271.60 1.5K
14:14 271.60 271.60 271.57 271.57 0.9K
14:15 271.57 271.57 271.57 271.57 0.1K
14:16 271.67 271.67 271.64 271.64 0.8K
14:17 271.64 271.77 271.64 271.77 1.1K
14:18 271.77 271.82 271.72 271.72 2.1K
14:19 271.72 271.89 271.72 271.89 1.1K
14:20 271.92 271.92 271.84 271.84 0.7K
14:21 271.84 271.92 271.84 271.88 2.0K
14:22 271.58 271.58 271.58 271.58 3.3K
14:23 271.58 271.58 271.58 271.58 0.3K
14:24 271.58 271.74 271.58 271.74 1.5K
14:25 271.74 271.74 271.68 271.68 0.9K
14:26 271.68 271.85 271.68 271.85 0.7K
14:27 271.85 271.85 271.83 271.83 0.4K
14:28 271.83 271.94 271.83 271.94 0.2K
14:29 271.94 271.94 271.82 271.82 1.0K
14:30 271.82 271.92 271.82 271.92 0.7K
14:31 271.92 271.94 271.92 271.94 0.2K
14:32 271.94 271.98 271.91 271.98 1.4K
14:33 271.98 272.14 271.98 272.14 1.9K
14:34 272.14 272.20 272.14 272.20 0.6K
14:35 272.20 272.20 272.05 272.05 4.8K
14:36 271.97 271.97 271.97 271.97 0.2K
14:37 271.97 271.97 271.86 271.86 2.9K
14:38 271.86 271.86 271.83 271.83 0.6K
14:39 271.83 271.83 271.82 271.82 0.7K
14:40 271.76 271.76 271.69 271.76 4.3K
14:41 271.75 271.75 271.62 271.62 2.7K
14:42 271.66 271.66 271.66 271.66 0.6K
14:43 271.70 271.70 271.70 271.70 1.4K
14:44 271.70 271.70 271.70 271.70 0.3K
14:45 272.01 272.01 272.01 272.01 1.6K
14:46 272.01 272.11 272.01 272.11 0.8K
14:47 272.11 272.11 272.07 272.07 5.2K
14:48 272.11 272.11 272.03 272.03 1.1K
14:49 272.03 272.10 272.02 272.09 1.7K
14:50 272.09 272.09 272.09 272.09 0.4K
14:51 272.03 272.14 272.03 272.09 4.3K
14:52 272.09 272.09 272.07 272.07 0.2K
14:53 272.07 272.07 272.07 272.07 0.2K
14:54 272.11 272.11 271.99 271.99 7.1K
14:55 271.99 272.07 271.99 272.07 0.7K
14:56 272.04 272.15 272.04 272.15 0.7K
14:57 272.15 272.21 272.10 272.10 2.8K
14:58 272.10 272.12 272.10 272.12 0.5K
14:59 272.12 272.12 272.12 272.12 0.1K
15:00 272.12 272.36 272.12 272.34 3.6K
15:01 272.34 272.34 272.34 272.34 1.1K
15:02 272.45 272.65 272.45 272.55 4.1K
15:03 272.54 272.56 272.39 272.39 3.7K
15:04 272.39 272.39 272.31 272.31 0.1K
15:05 272.31 272.31 272.22 272.22 3.0K
15:06 272.21 272.21 272.21 272.21 1.6K
15:07 272.21 272.21 272.21 272.21 0.1K
15:08 272.21 272.21 272.21 272.21 0.0K
15:09 272.26 272.55 272.26 272.50 3.8K
15:10 272.50 272.50 272.36 272.36 1.1K
15:11 272.36 272.36 272.36 272.36 0.2K
15:12 272.36 272.36 272.36 272.36 0.4K
15:13 272.33 272.33 272.33 272.33 1.7K
15:14 272.33 272.33 272.33 272.33 0.1K
15:15 272.40 272.46 272.40 272.41 3.3K
15:16 272.53 272.53 272.52 272.52 0.3K
15:17 272.52 272.52 272.52 272.52 0.1K
15:18 272.52 272.53 272.52 272.53 0.6K
15:19 272.53 272.64 272.53 272.54 0.7K
15:20 272.54 272.54 272.54 272.54 0.2K
15:21 272.54 272.71 272.54 272.71 2.4K
15:22 272.71 272.71 272.58 272.58 2.8K
15:23 272.58 272.60 272.58 272.60 0.8K
15:24 272.80 272.82 272.72 272.82 11.7K
15:25 272.75 272.79 272.75 272.79 1.2K
15:26 272.70 272.87 272.70 272.87 0.7K
15:27 272.87 272.87 272.78 272.82 1.3K
15:28 272.82 272.82 272.82 272.82 0.2K
15:29 272.77 272.88 272.77 272.83 2.6K
15:30 272.90 272.90 272.64 272.64 1.3K
15:31 272.64 272.66 272.64 272.66 0.8K
15:32 272.63 272.69 272.63 272.69 2.5K
15:33 272.64 272.65 272.64 272.65 2.9K
15:34 272.64 272.64 272.54 272.54 5.0K
15:35 272.54 272.54 272.54 272.54 0.5K
15:36 272.54 272.54 272.49 272.49 1.3K
15:37 272.49 272.49 272.49 272.49 0.7K
15:38 272.49 272.49 272.45 272.45 1.1K
15:39 272.45 272.58 272.45 272.49 2.6K
15:40 272.49 272.64 272.49 272.62 4.6K
15:41 272.62 272.62 272.55 272.57 3.3K
15:42 272.53 272.53 272.37 272.37 2.9K
15:43 272.37 272.37 272.37 272.37 1.3K
15:44 272.37 272.41 272.25 272.41 5.8K
15:45 272.41 272.41 272.36 272.36 2.1K
15:46 272.32 272.32 272.26 272.26 2.3K
15:47 272.26 272.31 272.26 272.31 1.6K
15:48 272.27 272.28 272.27 272.27 2.0K
15:49 272.27 272.27 272.24 272.24 4.4K
15:50 272.24 272.51 272.24 272.46 4.4K
15:51 272.46 272.46 272.11 272.11 11.6K
15:52 272.24 272.27 272.24 272.24 4.4K
15:53 272.14 272.33 272.14 272.26 4.1K
15:54 272.26 272.26 272.10 272.10 5.9K
15:55 272.10 272.10 271.93 271.93 9.2K
15:56 271.93 271.93 271.45 271.45 12.7K
15:57 271.45 271.65 271.21 271.65 35.3K
15:58 271.65 271.65 271.57 271.64 12.0K
15:59 271.66 271.69 271.64 271.64 22.7K
16:00 271.69 271.76 271.55 271.68 262.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles