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
09:31 270.14 270.14 269.36 270.03 4.7K
09:32 270.03 270.03 270.03 270.03 0.4K
09:33 269.60 269.60 269.60 269.60 1.3K
09:34 269.51 269.51 269.51 269.51 0.7K
09:35 269.51 269.51 269.02 269.02 0.9K
09:36 269.02 269.48 269.02 269.48 1.7K
09:37 269.48 269.48 268.71 268.71 2.0K
09:38 268.71 268.98 268.71 268.98 1.5K
09:39 268.98 268.98 268.98 268.98 0.7K
09:40 268.98 268.98 268.98 268.98 0.4K
09:41 268.91 268.91 268.91 268.91 0.6K
09:42 268.91 268.91 268.91 268.91 0.1K
09:43 268.91 268.91 268.91 268.91 0.6K
09:44 268.91 268.91 268.91 268.91 1.1K
09:45 268.91 268.91 268.70 268.70 0.4K
09:46 268.70 268.90 268.70 268.90 1.8K
09:47 269.10 269.11 269.10 269.11 4.4K
09:48 268.59 268.59 268.59 268.59 1.9K
09:49 268.83 268.83 268.51 268.56 9.0K
09:50 268.56 268.86 268.56 268.86 0.8K
09:51 268.86 268.86 268.58 268.58 1.0K
09:52 268.58 268.86 268.52 268.86 0.7K
09:53 268.86 269.41 268.86 269.41 6.4K
09:54 269.08 269.08 269.07 269.07 29.6K
09:55 269.06 269.06 268.53 268.87 5.0K
09:56 268.83 268.84 268.77 268.84 1.6K
09:57 268.84 268.84 268.84 268.84 0.2K
09:58 268.95 268.95 268.81 268.81 1.2K
09:59 268.81 269.08 268.81 269.08 3.1K
10:00 269.08 269.28 268.91 269.28 5.0K
10:01 268.96 269.55 268.96 269.55 3.3K
10:02 269.55 269.63 269.27 269.27 1.4K
10:03 269.27 269.38 269.18 269.18 0.6K
10:04 269.18 269.18 269.18 269.18 0.3K
10:05 269.44 269.44 269.36 269.36 1.2K
10:06 269.36 269.45 269.27 269.33 3.5K
10:07 268.86 269.01 268.86 268.86 6.6K
10:08 268.86 268.86 268.73 268.73 11.5K
10:09 268.77 268.77 268.55 268.55 2.1K
10:10 268.70 268.74 268.61 268.74 4.2K
10:11 268.74 269.00 268.74 269.00 15.7K
10:12 269.00 269.33 269.00 269.01 11.4K
10:13 268.83 269.00 268.83 269.00 9.4K
10:14 269.00 269.00 269.00 269.00 3.4K
10:15 268.70 268.83 268.62 268.83 3.6K
10:16 268.49 268.58 268.30 268.58 4.9K
10:17 268.60 268.60 268.40 268.40 5.9K
10:18 268.40 268.43 268.40 268.43 1.4K
10:19 268.35 268.35 268.35 268.35 0.2K
10:20 268.50 268.50 268.27 268.28 4.1K
10:21 268.28 268.38 268.28 268.38 1.4K
10:22 268.13 268.23 268.00 268.23 10.1K
10:23 268.23 268.23 268.04 268.04 0.5K
10:24 268.04 268.22 268.04 268.18 3.4K
10:25 268.37 268.37 268.35 268.35 3.2K
10:26 268.35 268.37 268.35 268.37 0.8K
10:27 268.30 268.30 267.81 267.81 22.2K
10:28 267.69 267.98 267.69 267.98 101.9K
10:29 267.98 268.00 267.98 268.00 1.2K
10:30 267.94 267.94 267.91 267.91 1.6K
10:31 267.67 267.69 267.67 267.69 5.0K
10:32 267.69 267.69 267.62 267.62 3.9K
10:33 267.61 267.61 267.42 267.58 1.2K
10:34 267.57 267.59 267.57 267.57 0.7K
10:35 267.57 267.76 267.57 267.76 2.7K
10:36 267.76 267.76 267.75 267.75 1.0K
10:37 267.75 267.92 267.75 267.77 2.0K
10:38 267.77 267.77 267.45 267.45 1.5K
10:39 267.12 267.43 267.12 267.29 15.8K
10:40 267.13 267.13 267.13 267.13 3.6K
10:41 267.13 267.13 267.04 267.07 3.9K
10:42 267.07 267.07 267.07 267.07 0.5K
10:43 267.07 267.28 267.07 267.28 0.3K
10:44 267.23 267.42 267.23 267.42 1.0K
10:45 267.42 267.52 267.42 267.52 1.0K
10:46 267.52 267.52 267.28 267.28 1.9K
10:47 267.18 267.18 267.18 267.18 0.6K
10:48 267.18 267.35 267.18 267.35 0.4K
10:49 267.35 267.35 267.21 267.21 1.0K
10:50 267.21 267.35 267.21 267.35 1.3K
10:51 267.35 267.35 267.06 267.06 1.2K
10:52 267.06 267.06 267.06 267.06 0.8K
10:53 267.06 267.06 266.99 266.99 0.3K
10:54 267.17 267.17 267.14 267.14 0.9K
10:55 267.14 267.37 267.14 267.37 152.2K
10:56 267.37 267.37 266.90 267.09 39.9K
10:57 267.09 267.09 267.09 267.09 0.1K
10:58 267.09 267.09 267.09 267.09 0.2K
10:59 266.90 266.93 266.81 266.81 3.3K
11:00 266.81 266.81 266.81 266.81 0.3K
11:01 266.81 267.08 266.81 267.08 2.0K
11:02 267.08 267.13 267.08 267.13 1.9K
11:03 267.25 267.25 267.03 267.04 2.2K
11:04 267.04 267.04 266.84 266.84 2.2K
11:05 266.84 267.03 266.84 267.03 0.6K
11:06 267.03 267.03 267.02 267.02 0.5K
11:07 267.02 267.02 266.76 266.76 1.4K
11:08 266.76 266.76 266.76 266.76 0.2K
11:09 266.67 266.77 266.64 266.65 2.3K
11:10 266.65 266.65 266.65 266.65 1.0K
11:11 266.65 266.65 266.30 266.30 30.4K
11:12 266.30 266.30 266.13 266.13 1.2K
11:13 266.13 266.34 266.13 266.34 1.2K
11:14 266.34 266.34 266.34 266.34 0.1K
11:15 266.34 266.34 266.21 266.21 0.9K
11:16 266.21 266.21 266.21 266.21 1.0K
11:17 266.21 266.21 266.04 266.04 0.3K
11:18 266.00 266.03 266.00 266.03 0.5K
11:19 266.03 266.03 266.03 266.03 0.7K
11:20 266.03 266.03 265.87 265.87 2.4K
11:21 265.87 265.87 265.87 265.87 0.1K
11:22 265.87 265.87 265.87 265.87 0.3K
11:23 265.87 266.08 265.87 266.08 0.7K
11:24 266.08 266.08 265.88 265.88 0.5K
11:25 266.09 266.09 265.88 265.88 3.4K
11:26 265.81 265.81 265.65 265.65 1.6K
11:27 265.60 265.60 265.60 265.60 1.5K
11:28 265.60 265.60 265.60 265.60 0.0K
11:29 265.60 265.60 265.55 265.55 0.5K
11:30 265.55 265.55 265.41 265.41 1.4K
11:31 265.44 265.44 265.29 265.29 2.7K
11:32 265.28 265.33 265.07 265.33 8.7K
11:33 265.33 265.33 265.32 265.32 1.1K
11:34 265.32 265.32 265.25 265.25 1.0K
11:35 265.25 265.25 265.17 265.17 2.6K
11:36 264.97 265.15 264.97 265.15 4.9K
11:37 265.15 265.15 265.04 265.14 1.1K
11:38 265.14 265.14 264.96 264.96 2.3K
11:39 264.98 264.98 264.98 264.98 0.5K
11:40 264.98 264.98 264.56 264.56 6.1K
11:41 264.61 264.83 264.61 264.83 2.7K
11:42 264.55 264.55 264.53 264.53 2.7K
11:43 264.61 264.61 264.37 264.37 2.0K
11:44 264.37 264.56 264.25 264.56 6.1K
11:45 264.44 264.49 264.25 264.25 1.1K
11:46 264.25 264.25 264.08 264.08 0.9K
11:47 264.05 264.05 263.96 263.96 1.6K
11:48 263.96 263.96 263.96 263.96 2.0K
11:49 263.85 263.94 263.81 263.81 2.3K
11:50 263.81 264.03 263.81 264.03 5.3K
11:51 264.03 264.39 264.03 264.38 4.2K
11:52 264.38 264.38 264.38 264.38 1.5K
11:53 264.38 264.38 264.38 264.38 0.1K
11:54 264.38 264.38 264.38 264.38 0.3K
11:55 264.38 264.38 264.38 264.38 0.1K
11:56 264.38 264.38 264.38 264.38 0.4K
11:57 264.38 264.55 264.38 264.55 0.4K
11:58 264.55 264.55 264.10 264.10 1.4K
11:59 264.32 264.32 264.10 264.10 0.8K
12:00 264.10 264.32 264.10 264.32 3.1K
12:01 264.32 264.37 264.14 264.32 1.6K
12:02 264.20 264.20 264.20 264.20 1.1K
12:03 264.20 264.20 264.20 264.20 0.6K
12:04 264.20 264.39 264.20 264.39 0.6K
12:05 264.39 264.56 264.39 264.56 1.9K
12:06 264.56 264.56 264.56 264.56 0.8K
12:07 264.56 264.56 264.46 264.46 1.8K
12:08 264.46 264.62 264.44 264.62 1.0K
12:09 264.62 264.62 264.62 264.62 1.4K
12:10 264.41 264.56 264.41 264.44 1.3K
12:11 264.44 264.44 264.28 264.28 3.2K
12:12 264.28 264.35 264.20 264.35 1.5K
12:13 264.26 264.26 264.26 264.26 0.4K
12:14 264.21 264.21 264.20 264.20 1.9K
12:15 264.19 264.19 263.87 263.96 3.0K
12:16 263.86 264.03 263.86 264.03 1.4K
12:17 264.03 264.03 263.95 264.03 0.9K
12:18 264.03 264.03 263.98 263.99 1.1K
12:19 264.00 264.10 264.00 264.10 0.7K
12:20 264.09 264.15 264.02 264.02 1.2K
12:21 264.02 264.20 264.02 264.09 2.3K
12:22 264.09 264.10 264.01 264.10 1.4K
12:23 264.10 264.10 263.96 263.99 1.2K
12:24 263.99 264.10 263.99 264.00 1.3K
12:25 264.00 264.10 264.00 264.02 0.5K
12:26 264.18 264.18 263.98 263.98 3.8K
12:27 263.98 263.98 263.84 263.86 2.1K
12:28 263.90 263.99 263.86 263.86 1.8K
12:29 263.86 263.90 263.77 263.90 2.7K
12:30 263.88 264.07 263.85 263.90 1.8K
12:31 263.90 263.90 263.77 263.77 2.7K
12:32 263.83 263.83 263.64 263.64 3.5K
12:33 263.64 263.64 263.58 263.58 2.0K
12:34 263.58 263.60 263.58 263.60 0.7K
12:35 263.60 263.61 263.60 263.61 1.2K
12:36 263.61 263.77 263.61 263.77 0.7K
12:37 263.68 263.94 263.68 263.94 1.5K
12:38 263.84 263.84 263.84 263.84 2.1K
12:39 263.84 263.84 263.75 263.75 0.3K
12:40 263.76 263.85 263.75 263.75 1.7K
12:41 263.74 263.74 263.67 263.67 2.0K
12:42 263.75 263.83 263.75 263.75 3.8K
12:43 263.61 263.62 263.61 263.62 7.1K
12:44 263.50 263.50 263.50 263.50 0.9K
12:45 263.55 263.72 263.53 263.72 2.2K
12:46 263.79 263.79 263.57 263.57 3.9K
12:47 263.71 264.09 263.71 264.09 6.6K
12:48 264.09 264.27 264.09 264.27 1.0K
12:49 264.27 264.27 263.70 263.70 9.3K
12:50 263.70 263.99 263.70 263.88 6.5K
12:51 263.88 263.88 263.78 263.78 2.0K
12:52 263.83 263.83 263.83 263.83 0.4K
12:53 263.83 263.83 263.83 263.83 0.5K
12:54 263.83 263.83 263.47 263.47 1.0K
12:55 263.56 263.56 263.48 263.48 0.5K
12:56 263.56 263.56 263.37 263.37 1.3K
12:57 263.37 263.37 263.31 263.37 1.0K
12:58 263.37 263.37 263.30 263.30 1.6K
12:59 263.30 263.32 263.30 263.32 1.5K
13:00 263.09 263.09 263.09 263.09 1.5K
13:01 263.09 263.18 263.08 263.08 0.7K
13:02 263.26 263.36 263.26 263.36 2.7K
13:03 263.60 263.60 263.52 263.54 15.1K
13:04 263.54 263.55 263.54 263.55 0.4K
13:05 263.55 263.55 263.55 263.55 0.2K
13:06 263.55 263.55 263.55 263.55 0.9K
13:07 263.55 263.55 263.55 263.55 0.6K
13:08 263.63 263.63 263.63 263.63 1.2K
13:09 263.45 263.46 263.45 263.46 0.6K
13:10 263.46 263.46 263.33 263.33 5.0K
13:11 263.33 263.40 263.33 263.40 4.4K
13:12 263.40 263.40 263.40 263.40 1.2K
13:13 263.40 263.40 263.22 263.25 1.9K
13:14 263.25 263.25 263.25 263.25 0.5K
13:15 263.25 263.25 263.25 263.25 0.7K
13:16 263.23 264.05 263.23 264.05 108.5K
13:17 264.05 264.25 263.93 264.25 4.0K
13:18 264.25 264.25 264.25 264.25 0.2K
13:19 264.25 264.25 264.25 264.25 0.5K
13:20 264.25 264.25 264.25 264.25 1.2K
13:21 263.99 263.99 263.99 263.99 1.3K
13:22 263.99 263.99 263.99 263.99 0.3K
13:23 263.99 264.14 263.99 264.14 1.0K
13:24 264.14 264.14 264.14 264.14 0.4K
13:25 264.14 264.14 264.14 264.14 0.2K
13:26 264.14 264.14 264.14 264.14 0.4K
13:27 264.14 264.14 263.82 263.82 0.3K
13:28 263.82 264.00 263.82 264.00 0.9K
13:29 264.00 264.00 264.00 264.00 0.3K
13:30 264.00 264.00 263.83 263.83 1.6K
13:31 263.83 264.07 263.83 264.07 5.9K
13:32 264.07 264.07 264.07 264.07 0.7K
13:33 264.07 264.07 264.07 264.07 1.2K
13:34 264.07 264.07 264.07 264.07 0.1K
13:35 264.07 264.07 263.79 263.79 1.3K
13:36 263.79 263.79 263.61 263.61 1.0K
13:37 263.61 263.70 263.48 263.48 3.7K
13:38 263.48 263.48 263.48 263.48 1.0K
13:39 263.48 263.49 263.22 263.49 4.4K
13:40 263.33 263.49 263.33 263.49 2.5K
13:41 263.49 263.49 263.49 263.49 0.4K
13:42 263.67 263.67 263.24 263.24 14.9K
13:43 263.24 263.35 263.24 263.30 14.0K
13:44 263.30 263.30 263.25 263.25 3.2K
13:45 263.25 263.25 263.18 263.18 4.5K
13:46 263.18 263.18 262.99 263.05 73.5K
13:47 263.05 263.05 262.96 262.96 0.7K
13:48 262.96 263.04 262.91 262.91 2.1K
13:49 262.91 262.91 262.91 262.91 0.9K
13:50 262.91 262.91 262.49 262.49 0.8K
13:51 262.49 262.73 262.45 262.73 1.9K
13:52 262.73 262.80 262.73 262.80 1.3K
13:53 262.80 262.80 262.80 262.80 0.4K
13:54 262.79 262.79 262.45 262.53 3.0K
13:55 262.53 262.53 262.53 262.53 0.4K
13:56 262.53 262.53 262.32 262.43 20.1K
13:57 262.40 262.40 262.27 262.27 1.9K
13:58 262.27 262.27 262.27 262.27 1.6K
13:59 262.27 262.39 262.27 262.39 1.0K
14:00 262.39 262.40 262.39 262.40 0.6K
14:01 262.40 262.50 262.40 262.50 2.3K
14:02 262.50 262.65 262.50 262.65 0.9K
14:03 262.65 262.85 262.65 262.83 9.6K
14:04 262.83 262.83 262.83 262.83 0.3K
14:05 262.88 262.88 262.88 262.88 1.1K
14:06 262.91 262.91 262.77 262.77 2.4K
14:07 262.77 262.77 262.76 262.76 0.6K
14:08 262.76 262.76 262.76 262.76 0.3K
14:09 262.76 262.76 262.76 262.76 0.9K
14:10 262.76 262.80 262.76 262.80 0.7K
14:11 262.80 262.93 262.80 262.93 2.1K
14:12 262.93 262.93 262.93 262.93 0.4K
14:13 262.90 262.90 262.50 262.50 6.0K
14:14 262.50 262.50 262.50 262.50 0.3K
14:15 262.50 262.92 262.50 262.92 0.5K
14:16 262.92 262.92 262.50 262.69 2.0K
14:17 262.69 262.69 262.55 262.55 0.7K
14:18 262.55 262.69 262.53 262.53 0.6K
14:19 262.53 262.54 262.53 262.54 0.9K
14:20 262.54 262.68 262.54 262.68 0.4K
14:21 262.68 262.68 262.68 262.68 0.4K
14:22 262.68 262.68 262.54 262.61 3.8K
14:23 262.61 262.61 262.48 262.48 0.3K
14:24 262.48 262.50 262.48 262.50 0.6K
14:25 262.50 262.61 262.50 262.61 0.9K
14:26 262.61 262.61 262.58 262.58 0.4K
14:27 262.75 262.75 262.41 262.45 17.2K
14:28 262.45 262.45 262.45 262.45 0.2K
14:29 262.49 262.49 262.36 262.43 2.0K
14:30 262.43 262.43 262.43 262.43 0.7K
14:31 262.43 262.62 262.43 262.62 2.3K
14:32 262.57 262.57 262.24 262.24 6.9K
14:33 262.24 262.56 262.24 262.56 0.6K
14:34 262.56 262.60 262.52 262.52 1.9K
14:35 262.52 262.52 262.52 262.52 0.5K
14:36 262.52 262.52 262.26 262.26 0.6K
14:37 262.38 262.38 262.34 262.34 1.3K
14:38 262.34 262.34 262.34 262.34 0.7K
14:39 262.34 262.34 262.34 262.34 0.7K
14:40 262.28 262.42 262.28 262.30 0.5K
14:41 262.30 262.46 262.16 262.16 6.3K
14:42 262.16 262.16 262.16 262.16 1.1K
14:43 262.16 262.18 262.14 262.18 0.8K
14:44 262.17 262.17 262.13 262.17 1.1K
14:45 262.12 262.36 262.12 262.26 2.6K
14:46 262.26 262.39 262.26 262.39 4.1K
14:47 262.63 262.63 262.58 262.58 1.9K
14:48 262.58 262.58 262.58 262.58 0.7K
14:49 262.58 262.58 262.34 262.50 3.3K
14:50 262.61 262.61 262.61 262.61 1.6K
14:51 262.61 262.61 262.44 262.44 1.0K
14:52 262.44 262.44 262.28 262.28 2.5K
14:53 262.16 262.16 261.98 261.98 3.9K
14:54 261.98 261.98 261.78 261.78 5.1K
14:55 261.61 261.61 261.50 261.55 2.3K
14:56 261.63 261.72 261.47 261.72 1.6K
14:57 261.55 261.88 261.55 261.88 1.6K
14:58 261.97 261.97 261.97 261.97 3.3K
14:59 261.97 262.16 261.97 262.16 1.6K
15:00 262.16 262.16 262.08 262.08 3.6K
15:01 262.10 262.45 262.10 262.45 11.1K
15:02 262.54 262.70 262.54 262.70 6.1K
15:03 262.72 262.74 262.72 262.74 4.5K
15:04 262.89 262.95 262.81 262.95 5.0K
15:05 262.95 262.95 262.50 262.70 16.9K
15:06 262.70 262.75 262.52 262.52 7.9K
15:07 262.62 262.84 262.62 262.84 3.4K
15:08 262.64 262.77 262.54 262.72 16.5K
15:09 262.54 262.77 262.54 262.67 5.3K
15:10 262.81 263.14 262.81 263.05 5.8K
15:11 263.13 263.38 263.13 263.38 8.6K
15:12 263.33 263.40 263.30 263.40 1.9K
15:13 263.27 263.27 263.27 263.27 3.6K
15:14 263.24 263.44 263.24 263.44 8.6K
15:15 263.44 263.44 263.22 263.34 4.4K
15:16 263.34 263.34 263.21 263.24 2.0K
15:17 263.20 263.38 263.18 263.38 5.6K
15:18 263.33 263.54 263.33 263.54 3.7K
15:19 263.54 263.77 263.54 263.77 1.6K
15:20 263.77 263.77 263.60 263.70 4.9K
15:21 263.70 263.70 263.61 263.61 3.8K
15:22 263.61 263.61 263.54 263.59 3.1K
15:23 263.56 263.64 263.50 263.64 2.6K
15:24 263.64 263.77 263.64 263.66 1.8K
15:25 263.66 263.78 263.66 263.78 1.4K
15:26 263.78 263.78 263.57 263.57 5.2K
15:27 263.57 263.57 263.40 263.40 4.2K
15:28 263.40 263.40 263.25 263.25 1.2K
15:29 263.25 263.34 263.13 263.34 2.8K
15:30 263.21 263.21 263.19 263.19 3.9K
15:31 263.20 263.20 263.10 263.10 3.9K
15:32 262.99 263.03 262.99 263.03 0.8K
15:33 263.03 263.30 263.03 263.30 2.2K
15:34 263.37 263.37 263.36 263.36 2.8K
15:35 263.15 263.29 263.15 263.29 4.8K
15:36 263.26 263.26 262.80 262.80 5.3K
15:37 262.84 262.84 262.58 262.63 5.9K
15:38 262.51 262.51 262.43 262.43 6.5K
15:39 262.43 262.45 262.38 262.45 7.8K
15:40 262.45 262.50 262.45 262.50 4.2K
15:41 262.50 262.50 262.34 262.34 5.7K
15:42 262.27 262.31 262.16 262.16 7.9K
15:43 262.17 262.27 262.17 262.27 6.8K
15:44 262.27 262.31 262.17 262.17 4.2K
15:45 262.17 262.27 262.13 262.27 10.4K
15:46 262.27 262.34 262.27 262.28 7.2K
15:47 262.28 262.40 262.22 262.40 7.5K
15:48 262.40 262.46 262.40 262.45 10.9K
15:49 262.51 262.59 262.51 262.59 6.7K
15:50 262.50 262.50 262.30 262.30 9.3K
15:51 262.18 262.18 261.92 262.09 16.8K
15:52 262.02 262.06 261.84 261.93 13.9K
15:53 261.93 261.93 261.63 261.63 12.3K
15:54 261.63 261.71 261.51 261.51 12.4K
15:55 261.52 261.60 261.51 261.51 12.2K
15:56 261.37 261.61 261.29 261.61 31.5K
15:57 261.83 261.84 261.65 261.75 28.3K
15:58 261.87 262.19 261.82 262.19 16.9K
15:59 262.20 262.20 261.97 261.99 20.0K
16:00 261.99 263.50 261.99 262.53 299.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles