Vulcan Materials (VMC)

VMC
🏛️ Estados Unidos →
303.37
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 268.36 268.36 262.36 268.36 4.9K
09:32 269.05 269.05 269.05 269.05 0.4K
09:33 269.05 269.05 269.05 269.05 0.7K
09:34 269.05 269.05 269.05 269.05 0.6K
09:35 269.05 269.05 269.05 269.05 0.6K
09:36 269.05 269.05 269.05 269.05 0.4K
09:37 269.05 269.05 269.05 269.05 0.4K
09:38 269.05 269.05 269.05 269.05 0.3K
09:39 269.05 269.05 269.05 269.05 0.3K
09:40 268.42 268.42 268.35 268.35 0.7K
09:41 268.35 268.35 268.35 268.35 0.4K
09:42 268.35 268.35 268.35 268.35 1.1K
09:43 268.35 268.35 268.35 268.35 0.5K
09:44 268.35 268.35 268.35 268.35 0.2K
09:45 268.35 268.80 268.35 268.71 1.5K
09:46 268.71 268.71 268.71 268.71 0.6K
09:47 268.71 268.71 266.98 266.98 4.6K
09:48 266.98 266.98 266.95 266.95 2.6K
09:49 266.95 266.95 266.95 266.95 0.7K
09:50 268.44 268.44 267.71 267.71 5.2K
09:51 267.71 267.84 267.71 267.84 1.3K
09:52 267.87 267.87 267.60 267.60 1.0K
09:53 267.60 267.60 267.60 267.60 0.9K
09:54 267.60 267.62 267.60 267.62 1.6K
09:55 267.52 267.52 267.52 267.52 0.4K
09:56 267.48 267.48 267.35 267.35 3.8K
09:57 267.35 267.39 267.35 267.39 1.6K
09:58 267.39 267.39 267.17 267.17 1.6K
09:59 267.17 267.17 267.17 267.17 0.5K
10:00 267.19 267.19 267.19 267.19 0.5K
10:01 267.34 267.70 267.34 267.70 4.3K
10:02 267.96 267.96 267.96 267.96 0.9K
10:03 267.96 267.96 267.96 267.96 0.5K
10:04 267.96 268.54 267.96 268.54 1.2K
10:05 268.54 268.65 268.54 268.65 1.5K
10:06 268.65 268.75 268.65 268.75 1.0K
10:07 268.75 268.89 268.75 268.89 1.6K
10:08 268.96 268.96 268.96 268.96 0.5K
10:09 268.96 268.96 268.96 268.96 0.6K
10:10 268.96 268.96 268.37 268.68 0.5K
10:11 268.68 268.68 268.21 268.21 1.5K
10:12 268.21 268.21 268.21 268.21 0.4K
10:13 268.21 268.77 268.21 268.77 1.5K
10:14 268.77 269.02 268.64 268.64 3.3K
10:15 268.64 268.96 268.64 268.96 0.9K
10:16 268.96 268.96 268.96 268.96 0.4K
10:17 268.81 268.81 268.28 268.28 4.5K
10:18 268.35 268.35 268.35 268.35 0.6K
10:19 268.19 268.44 268.19 268.44 1.1K
10:20 268.44 268.44 268.32 268.32 1.2K
10:21 268.02 268.02 267.97 267.97 3.0K
10:22 267.97 267.99 267.97 267.99 1.5K
10:23 268.19 268.19 267.99 268.14 1.5K
10:24 267.99 268.48 267.99 268.48 8.9K
10:25 268.48 268.48 268.48 268.48 0.3K
10:26 268.48 268.48 268.48 268.48 0.5K
10:27 268.48 268.48 268.39 268.39 0.2K
10:28 268.39 268.39 268.39 268.39 0.2K
10:29 268.39 268.39 268.23 268.23 1.4K
10:30 268.28 268.38 268.28 268.38 0.8K
10:31 268.10 268.47 268.10 268.47 0.9K
10:32 268.47 268.67 268.40 268.67 2.4K
10:33 268.47 268.47 268.47 268.47 1.3K
10:34 268.68 268.68 268.68 268.68 0.8K
10:35 268.81 268.81 268.81 268.81 2.5K
10:36 268.81 268.81 268.81 268.81 0.3K
10:37 268.72 268.72 268.57 268.57 2.7K
10:38 268.66 268.66 268.65 268.65 2.6K
10:39 268.65 268.65 268.65 268.65 0.2K
10:40 268.61 268.74 268.61 268.74 2.7K
10:41 268.74 268.74 268.52 268.52 2.5K
10:42 268.52 268.67 268.52 268.67 1.0K
10:43 268.67 268.67 268.37 268.53 2.6K
10:44 268.53 268.53 268.44 268.44 0.5K
10:45 268.44 268.44 268.44 268.44 0.6K
10:46 268.44 268.52 268.44 268.52 0.8K
10:47 268.52 268.52 268.52 268.52 0.6K
10:48 268.52 268.52 267.98 267.98 5.3K
10:49 267.98 268.29 267.98 268.29 0.8K
10:50 268.29 268.29 267.84 267.84 1.6K
10:51 267.89 267.89 267.66 267.66 1.4K
10:52 267.66 267.66 267.66 267.66 0.3K
10:53 267.66 267.66 267.49 267.49 2.3K
10:54 267.49 267.49 267.33 267.33 1.0K
10:55 267.33 267.33 267.33 267.33 0.5K
10:56 267.43 267.44 267.43 267.44 1.0K
10:57 267.40 267.40 267.40 267.40 1.1K
10:58 267.28 267.28 267.10 267.25 1.8K
10:59 267.25 267.25 267.24 267.24 0.2K
11:00 267.24 267.24 267.24 267.24 0.6K
11:01 267.63 267.63 267.63 267.63 3.0K
11:02 267.64 267.64 267.64 267.64 0.9K
11:03 267.64 267.64 267.64 267.64 0.3K
11:04 267.67 267.67 267.67 267.67 1.0K
11:05 267.67 267.71 267.67 267.67 1.0K
11:06 267.67 267.67 267.63 267.63 1.2K
11:07 267.63 267.63 267.53 267.53 4.8K
11:08 267.53 267.97 267.53 267.97 6.4K
11:09 268.16 268.16 267.94 267.94 7.4K
11:10 267.94 267.98 267.90 267.90 0.8K
11:11 267.90 268.02 267.90 268.02 2.1K
11:12 268.02 268.14 267.98 268.14 2.6K
11:13 267.85 267.86 267.84 267.86 4.1K
11:14 267.86 267.86 267.55 267.55 2.6K
11:15 267.55 267.55 267.55 267.55 1.4K
11:16 267.57 267.57 267.45 267.48 3.3K
11:17 267.48 267.48 267.34 267.34 1.3K
11:18 267.50 267.66 267.50 267.66 3.6K
11:19 267.66 268.00 267.66 268.00 1.5K
11:20 268.00 268.07 268.00 268.07 0.8K
11:21 268.07 268.07 268.07 268.07 0.2K
11:22 268.07 268.07 268.06 268.06 0.8K
11:23 268.38 268.38 268.38 268.38 1.5K
11:24 268.38 268.38 268.38 268.38 2.1K
11:25 268.39 268.45 268.19 268.19 3.4K
11:26 268.19 268.19 268.19 268.19 0.3K
11:27 268.19 268.19 268.10 268.10 0.1K
11:28 268.10 268.10 268.10 268.10 0.2K
11:29 267.83 268.00 267.83 268.00 1.5K
11:30 268.19 268.35 268.19 268.35 2.9K
11:31 268.35 268.35 268.15 268.15 0.9K
11:32 268.15 268.15 268.14 268.14 1.5K
11:33 268.14 268.14 268.14 268.14 0.3K
11:34 268.14 268.14 268.14 268.14 0.2K
11:35 268.14 268.14 268.14 268.14 0.2K
11:36 268.21 268.21 268.21 268.21 2.2K
11:37 268.21 268.60 268.21 268.60 4.9K
11:38 268.60 268.66 268.60 268.66 2.1K
11:39 268.60 268.60 268.60 268.60 1.1K
11:40 268.60 268.60 268.60 268.60 0.1K
11:41 268.60 268.73 268.60 268.73 0.5K
11:42 268.59 268.59 268.49 268.49 1.0K
11:43 268.49 268.49 268.49 268.49 0.9K
11:44 268.49 268.65 268.49 268.65 0.4K
11:45 268.65 268.65 268.59 268.59 1.0K
11:46 268.34 268.34 268.32 268.32 2.9K
11:47 268.32 268.40 268.32 268.40 1.2K
11:48 268.50 268.50 268.50 268.50 0.8K
11:49 268.50 268.50 268.50 268.50 0.1K
11:50 268.59 268.59 268.59 268.59 0.4K
11:51 268.58 268.61 268.30 268.30 4.2K
11:52 268.40 268.40 268.31 268.31 1.8K
11:53 268.31 268.31 268.25 268.25 2.3K
11:54 268.16 268.16 268.16 268.16 1.3K
11:55 268.16 268.19 268.16 268.19 1.3K
11:56 268.19 268.22 268.17 268.22 1.6K
11:57 268.22 268.22 268.08 268.08 1.0K
11:58 268.08 268.08 268.08 268.08 0.3K
11:59 268.08 268.08 268.08 268.08 0.7K
12:00 268.08 268.08 267.98 267.98 4.6K
12:01 267.98 267.98 267.98 267.98 0.5K
12:02 267.98 268.19 267.98 268.19 2.2K
12:03 268.12 268.35 268.12 268.35 1.3K
12:04 268.35 268.57 268.35 268.57 0.7K
12:05 268.41 268.41 268.28 268.28 2.5K
12:06 268.28 268.28 268.18 268.18 1.0K
12:07 268.18 268.18 268.18 268.18 0.1K
12:08 268.18 268.18 268.18 268.18 0.1K
12:09 268.18 268.31 268.18 268.31 1.1K
12:10 268.23 268.23 268.23 268.23 1.2K
12:11 268.23 268.24 268.23 268.24 0.4K
12:12 268.24 268.41 268.24 268.41 2.0K
12:13 268.41 268.41 268.41 268.41 0.4K
12:14 268.29 268.29 268.29 268.29 0.2K
12:15 268.29 268.29 268.29 268.29 0.6K
12:16 268.29 268.29 268.29 268.29 0.3K
12:17 268.29 268.29 268.29 268.29 0.2K
12:18 268.29 268.29 268.29 268.29 0.6K
12:19 268.29 268.29 268.10 268.20 1.8K
12:20 268.20 268.20 268.20 268.20 0.2K
12:21 268.20 268.54 268.20 268.54 5.0K
12:22 268.54 268.54 268.54 268.54 0.6K
12:23 268.54 268.57 268.54 268.57 0.5K
12:24 268.57 268.67 268.57 268.67 0.4K
12:25 268.67 268.67 268.67 268.67 0.6K
12:26 268.67 268.67 268.67 268.67 0.1K
12:27 268.67 268.81 268.67 268.81 0.3K
12:28 269.02 269.02 269.01 269.01 3.8K
12:29 269.01 269.01 269.01 269.01 0.0K
12:30 268.95 268.95 268.85 268.85 2.8K
12:31 268.85 268.85 268.73 268.73 0.5K
12:32 268.68 268.68 268.68 268.68 0.7K
12:33 268.68 268.68 268.68 268.68 0.6K
12:34 268.65 268.65 268.65 268.65 0.9K
12:35 268.65 268.65 268.65 268.65 0.5K
12:36 268.71 268.87 268.71 268.87 2.6K
12:37 268.87 268.87 268.87 268.87 0.3K
12:38 268.97 269.10 268.97 269.02 1.8K
12:39 269.15 269.15 269.15 269.15 0.6K
12:40 269.15 269.15 269.15 269.15 0.0K
12:41 269.04 269.09 269.04 269.09 0.6K
12:42 269.09 269.09 269.07 269.07 1.2K
12:43 269.07 269.07 269.02 269.02 1.1K
12:44 269.02 269.02 269.02 269.02 0.4K
12:45 269.02 269.02 269.02 269.02 0.2K
12:46 269.02 269.35 269.02 269.35 1.2K
12:47 269.35 269.35 269.35 269.35 0.3K
12:48 269.35 269.35 269.28 269.28 0.8K
12:49 269.28 269.28 269.25 269.25 0.9K
12:50 269.25 269.25 269.25 269.25 0.9K
12:51 269.25 269.51 269.25 269.51 2.6K
12:52 269.32 269.32 269.32 269.32 2.7K
12:53 269.32 269.32 269.32 269.32 0.1K
12:54 269.32 269.32 269.32 269.32 0.2K
12:55 269.32 269.32 269.32 269.32 0.7K
12:56 269.32 269.32 269.32 269.32 0.7K
12:57 269.24 269.31 269.24 269.31 3.1K
12:58 269.31 269.31 269.31 269.31 0.2K
12:59 269.31 269.31 269.31 269.31 0.0K
13:00 269.11 269.13 269.11 269.13 1.8K
13:01 269.13 269.13 269.13 269.13 0.3K
13:02 269.13 269.13 268.90 268.90 1.7K
13:03 268.90 268.90 268.90 268.90 0.3K
13:04 268.90 268.90 268.90 268.90 1.4K
13:05 268.90 268.90 268.90 268.90 0.0K
13:06 268.90 268.90 268.90 268.90 0.1K
13:07 268.90 269.10 268.90 269.10 1.1K
13:08 269.10 269.10 269.10 269.10 0.1K
13:09 269.10 269.10 269.10 269.10 0.0K
13:10 269.10 269.10 269.10 269.10 0.2K
13:11 269.10 269.10 269.10 269.10 0.8K
13:12 269.10 269.50 269.10 269.50 0.8K
13:13 269.50 269.50 269.50 269.50 0.1K
13:14 269.38 269.41 269.38 269.41 1.9K
13:15 269.41 269.41 269.39 269.39 0.5K
13:16 269.39 269.49 269.39 269.49 1.8K
13:17 269.49 269.62 269.49 269.59 0.9K
13:18 269.59 269.75 269.59 269.75 0.8K
13:19 269.75 269.75 269.75 269.75 0.1K
13:20 269.75 269.75 269.75 269.75 0.2K
13:21 269.90 269.90 269.90 269.90 0.4K
13:22 269.90 269.90 269.90 269.90 0.6K
13:23 269.90 269.97 269.90 269.91 2.8K
13:24 269.91 269.92 269.60 269.60 4.7K
13:25 269.60 269.60 269.60 269.60 0.4K
13:26 269.73 269.74 269.73 269.74 0.3K
13:27 269.74 269.88 269.73 269.73 1.8K
13:28 269.73 269.81 269.73 269.81 0.3K
13:29 269.58 269.61 269.57 269.61 1.9K
13:30 269.63 269.68 269.63 269.68 1.3K
13:31 269.68 269.72 269.68 269.72 1.1K
13:32 269.72 269.73 269.72 269.73 0.4K
13:33 269.55 269.55 269.55 269.55 1.5K
13:34 269.55 269.55 269.41 269.41 1.4K
13:35 269.41 269.41 269.29 269.29 0.3K
13:36 269.29 269.29 269.29 269.29 0.2K
13:37 269.29 269.29 269.29 269.29 0.2K
13:38 269.29 269.40 269.29 269.40 0.3K
13:39 269.40 269.40 269.40 269.40 0.7K
13:40 269.40 269.62 269.40 269.62 0.8K
13:41 269.43 269.43 269.43 269.43 1.0K
13:42 269.43 269.47 269.43 269.43 0.3K
13:43 269.43 269.43 269.43 269.43 0.3K
13:44 269.43 269.45 269.43 269.45 0.3K
13:45 269.42 269.42 269.42 269.42 0.7K
13:46 269.74 269.87 269.74 269.87 3.4K
13:47 269.87 269.87 269.87 269.87 0.3K
13:48 269.68 269.68 269.68 269.68 0.1K
13:49 269.68 269.90 269.68 269.72 0.6K
13:50 269.72 269.73 269.72 269.73 0.8K
13:51 269.73 269.73 269.73 269.73 0.2K
13:52 269.73 269.86 269.68 269.86 0.6K
13:53 269.86 270.11 269.86 269.94 2.6K
13:54 269.94 269.94 269.75 269.75 2.5K
13:55 269.75 269.76 269.75 269.76 0.5K
13:56 269.76 269.76 269.76 269.76 0.0K
13:57 269.76 269.76 269.60 269.60 0.9K
13:58 269.60 269.60 269.52 269.52 0.2K
13:59 269.52 269.52 269.52 269.52 1.4K
14:00 269.52 269.56 269.52 269.56 0.4K
14:01 269.56 269.56 269.56 269.56 0.2K
14:02 269.56 269.65 269.56 269.65 2.0K
14:03 269.65 269.65 269.65 269.65 0.1K
14:04 269.65 269.78 269.65 269.78 0.3K
14:05 269.78 269.78 269.78 269.78 0.0K
14:06 269.78 269.88 269.78 269.88 1.0K
14:07 270.03 270.03 269.93 269.93 1.4K
14:08 269.93 269.93 269.69 269.69 2.0K
14:09 269.69 269.69 269.69 269.69 0.0K
14:10 269.69 269.69 269.69 269.69 0.2K
14:11 269.69 269.71 269.69 269.71 0.4K
14:12 269.71 269.71 269.71 269.71 0.3K
14:13 269.71 269.71 269.71 269.71 0.1K
14:14 269.71 269.71 269.71 269.71 0.3K
14:15 269.71 269.90 269.71 269.90 1.8K
14:16 269.90 269.90 269.90 269.90 0.7K
14:17 269.90 269.90 269.90 269.90 0.3K
14:18 269.90 270.11 269.90 270.11 0.7K
14:19 270.11 270.13 270.11 270.13 0.6K
14:20 270.10 270.10 269.77 269.85 3.4K
14:21 269.85 269.85 269.75 269.75 0.9K
14:22 269.71 269.71 269.71 269.71 0.5K
14:23 269.71 269.71 269.44 269.44 0.6K
14:24 269.44 269.44 269.44 269.44 0.8K
14:25 269.44 269.44 269.44 269.44 0.2K
14:26 269.44 269.44 269.44 269.44 0.7K
14:27 269.44 269.44 269.44 269.44 0.4K
14:28 269.44 269.63 269.44 269.63 0.2K
14:29 269.63 269.63 269.63 269.63 0.2K
14:30 269.63 269.63 269.56 269.56 0.5K
14:31 269.56 269.88 269.56 269.88 1.5K
14:32 269.88 269.88 269.88 269.88 0.0K
14:33 269.88 269.88 269.88 269.88 0.0K
14:34 269.88 269.88 269.88 269.88 0.4K
14:35 269.88 269.88 269.88 269.88 0.2K
14:36 269.88 269.88 269.88 269.88 1.1K
14:37 269.88 269.88 269.88 269.88 0.7K
14:38 269.88 269.94 269.88 269.94 0.3K
14:39 269.94 269.94 269.94 269.94 0.6K
14:40 269.94 269.94 269.94 269.94 0.4K
14:41 269.91 269.91 269.91 269.91 0.8K
14:42 269.91 269.91 269.91 269.91 0.5K
14:43 269.91 269.91 269.91 269.91 0.2K
14:44 269.91 270.04 269.74 269.74 1.9K
14:45 269.89 269.89 269.60 269.60 1.5K
14:46 269.60 269.62 269.60 269.62 0.3K
14:47 269.52 269.60 269.52 269.55 2.4K
14:48 269.55 269.55 269.47 269.47 2.3K
14:49 269.47 269.47 269.37 269.39 5.0K
14:50 269.39 269.42 269.34 269.42 3.8K
14:51 269.42 269.42 269.42 269.42 0.1K
14:52 269.42 270.03 269.42 270.03 9.2K
14:53 270.04 270.04 270.04 270.04 1.1K
14:54 270.04 270.04 270.01 270.01 0.3K
14:55 270.01 270.05 270.01 270.05 0.7K
14:56 270.05 270.05 270.05 270.05 0.9K
14:57 270.05 270.06 269.97 269.97 3.2K
14:58 269.90 269.90 269.88 269.88 0.9K
14:59 269.88 269.88 269.79 269.79 0.3K
15:00 269.79 269.95 269.79 269.95 1.3K
15:01 269.95 269.95 269.93 269.93 0.6K
15:02 269.93 269.93 269.93 269.93 0.2K
15:03 269.93 269.93 269.76 269.76 1.6K
15:04 269.76 269.93 269.76 269.93 1.5K
15:05 269.93 269.93 269.93 269.93 0.2K
15:06 269.93 269.93 269.93 269.93 0.1K
15:07 269.98 269.98 269.82 269.82 4.2K
15:08 269.82 269.82 269.81 269.81 0.6K
15:09 269.81 269.95 269.78 269.78 2.0K
15:10 269.78 269.83 269.78 269.83 2.0K
15:11 269.83 269.83 269.83 269.83 0.5K
15:12 269.81 269.94 269.81 269.90 4.2K
15:13 269.90 269.97 269.87 269.87 3.0K
15:14 269.87 270.00 269.87 270.00 3.3K
15:15 270.02 270.02 269.99 269.99 1.1K
15:16 269.88 269.88 269.74 269.79 2.5K
15:17 269.79 269.79 269.70 269.70 0.9K
15:18 269.67 269.67 269.67 269.67 1.2K
15:19 269.67 269.67 269.67 269.67 1.1K
15:20 269.53 269.53 269.52 269.52 1.7K
15:21 269.52 269.61 269.52 269.61 3.9K
15:22 269.61 269.61 269.55 269.55 2.0K
15:23 269.46 269.56 269.46 269.50 8.1K
15:24 269.51 269.51 269.47 269.47 0.6K
15:25 269.62 269.64 269.54 269.54 5.1K
15:26 269.50 269.50 269.39 269.39 4.8K
15:27 269.39 269.39 269.22 269.22 0.9K
15:28 269.02 269.02 269.02 269.02 3.3K
15:29 269.02 269.02 269.02 269.02 0.6K
15:30 269.02 269.15 269.02 269.15 0.7K
15:31 269.15 269.16 269.01 269.01 6.5K
15:32 269.22 269.22 269.13 269.13 4.3K
15:33 269.00 269.00 268.80 268.80 3.1K
15:34 268.80 268.80 268.78 268.78 3.1K
15:35 269.01 269.07 269.00 269.07 20.8K
15:36 269.07 269.08 269.07 269.08 1.3K
15:37 269.08 269.08 269.08 269.08 2.6K
15:38 269.04 269.11 269.01 269.11 8.2K
15:39 269.10 269.12 269.06 269.12 3.7K
15:40 269.22 269.22 269.18 269.18 0.5K
15:41 269.18 269.18 269.18 269.18 1.6K
15:42 269.18 269.19 269.18 269.19 1.6K
15:43 269.21 269.22 269.21 269.22 2.2K
15:44 269.22 269.22 269.18 269.18 6.2K
15:45 269.18 269.21 269.16 269.16 1.6K
15:46 269.16 269.16 268.94 268.94 6.2K
15:47 268.94 268.94 268.90 268.93 4.1K
15:48 268.93 268.93 268.81 268.81 3.5K
15:49 268.91 269.00 268.91 269.00 16.0K
15:50 269.00 269.00 268.77 268.77 2.2K
15:51 268.77 268.78 268.74 268.74 6.3K
15:52 268.74 268.74 268.56 268.56 5.6K
15:53 268.56 268.56 268.32 268.32 5.8K
15:54 268.33 268.37 268.32 268.37 10.6K
15:55 268.37 268.60 268.09 268.60 31.5K
15:56 268.60 268.60 267.95 267.97 8.3K
15:57 267.97 268.15 267.97 268.15 14.6K
15:58 268.15 268.19 268.06 268.17 12.7K
15:59 268.15 268.27 268.15 268.18 14.0K
16:00 268.22 276.60 268.05 268.19 137.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles