Vulcan Materials (VMC)

VMC
🏛️ Estados Unidos →
301.64
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 268.21 268.31 268.21 268.31 5.6K
09:31 268.95 268.95 268.95 268.95 0.5K
09:33 269.83 269.83 269.83 269.83 1.1K
09:39 269.86 269.86 269.86 269.86 0.3K
09:40 269.91 269.94 269.91 269.94 0.4K
09:42 270.02 270.02 269.58 269.58 1.9K
09:43 269.20 269.20 269.20 269.20 2.2K
09:45 269.15 269.15 269.15 269.15 0.6K
09:46 270.20 270.20 270.01 270.01 5.9K
09:47 269.77 269.77 269.77 269.77 0.6K
09:48 270.54 270.54 270.27 270.27 3.8K
09:49 270.27 270.48 270.27 270.27 0.6K
09:50 270.28 270.28 270.00 270.00 1.2K
09:52 270.02 270.02 270.02 270.02 0.6K
09:53 269.82 269.82 269.43 269.43 0.9K
09:54 269.13 269.13 269.13 269.13 0.3K
09:56 269.06 269.43 269.06 269.43 1.2K
09:57 269.49 269.49 269.49 269.49 0.3K
09:58 269.58 269.58 269.58 269.58 0.2K
09:59 269.06 269.06 269.06 269.06 0.5K
10:00 269.24 269.24 268.73 268.73 0.7K
10:01 269.16 269.52 269.16 269.52 2.2K
10:02 269.70 269.70 269.60 269.60 1.3K
10:03 269.50 269.50 269.50 269.50 1.0K
10:04 269.34 269.36 269.34 269.36 1.6K
10:05 269.58 269.84 269.44 269.44 4.7K
10:06 269.33 269.55 269.33 269.55 2.3K
10:07 269.38 269.48 269.38 269.46 1.5K
10:09 269.43 269.51 269.43 269.51 1.0K
10:10 269.23 269.23 269.23 269.23 1.0K
10:11 269.16 269.33 269.16 269.33 3.4K
10:12 269.19 269.36 269.19 269.30 2.4K
10:13 269.28 269.28 269.28 269.28 0.6K
10:14 269.28 269.28 269.28 269.27 0.2K
10:15 269.26 269.51 269.26 269.51 2.2K
10:16 269.45 269.46 269.45 269.46 1.3K
10:17 269.60 269.98 269.60 269.98 1.3K
10:18 269.53 269.53 269.53 269.53 1.0K
10:19 269.52 269.52 269.52 269.52 1.9K
10:20 269.74 269.74 269.74 269.74 0.7K
10:23 269.49 269.49 269.48 269.48 0.3K
10:24 269.43 269.60 269.43 269.60 1.4K
10:25 269.20 269.29 269.18 269.18 1.6K
10:27 268.92 268.92 268.92 268.92 0.7K
10:28 268.40 268.40 268.40 268.40 0.4K
10:29 268.71 268.72 268.71 268.72 1.1K
10:31 268.65 268.65 268.54 268.54 0.4K
10:32 268.38 268.38 268.38 268.38 1.5K
10:33 268.38 268.38 268.38 268.38 0.6K
10:35 268.40 268.40 268.40 268.40 1.9K
10:39 269.11 269.11 269.11 269.11 0.7K
10:41 269.00 269.10 269.00 269.10 1.2K
10:42 269.03 269.16 269.03 269.16 2.0K
10:45 268.89 268.89 268.89 268.89 0.5K
10:46 269.09 269.09 269.09 269.08 0.8K
10:48 268.92 268.92 268.62 268.62 1.5K
10:49 268.66 268.66 268.66 268.66 1.4K
10:50 268.93 268.93 268.93 268.93 1.4K
10:51 268.99 268.99 268.99 268.99 1.0K
10:52 268.80 268.80 268.52 268.52 3.4K
10:55 268.14 268.14 268.14 268.14 0.7K
10:56 268.49 268.49 268.49 268.49 0.5K
10:57 268.50 268.50 268.50 268.50 0.5K
10:58 268.50 268.50 268.42 268.42 0.7K
11:00 268.49 268.49 268.36 268.49 0.7K
11:01 268.59 268.59 268.14 268.14 2.2K
11:02 268.02 268.02 268.00 268.00 1.4K
11:03 268.27 268.27 268.27 268.27 0.6K
11:04 268.26 268.26 267.89 267.89 3.0K
11:05 268.02 268.02 268.02 268.02 1.7K
11:06 267.66 267.66 267.66 267.66 0.9K
11:09 267.87 267.87 267.87 267.87 0.7K
11:10 268.13 268.13 268.13 268.13 0.4K
11:11 268.52 268.52 268.52 268.52 0.4K
11:13 268.12 268.12 268.12 268.12 1.1K
11:15 268.04 268.04 268.04 268.04 0.8K
11:16 267.95 267.95 267.95 267.95 0.8K
11:17 267.82 267.98 267.82 267.98 1.2K
11:21 268.25 268.25 268.25 268.25 0.7K
11:23 268.37 268.37 268.37 268.37 1.1K
11:25 268.42 268.42 268.42 268.42 0.5K
11:26 268.53 268.53 268.53 268.53 0.4K
11:27 268.78 268.96 268.78 268.96 1.7K
11:30 269.23 269.23 269.22 269.22 1.6K
11:31 269.41 269.60 269.41 269.60 1.7K
11:32 269.15 269.15 269.15 269.15 2.3K
11:33 269.19 269.21 269.19 269.21 1.0K
11:36 268.67 268.67 268.67 268.67 0.6K
11:38 269.04 269.04 269.04 269.04 0.4K
11:39 269.28 269.28 268.76 268.76 0.7K
11:40 269.22 269.22 269.22 269.21 0.7K
11:41 269.22 269.22 269.22 269.21 0.6K
11:42 269.22 269.22 269.22 269.21 1.4K
11:44 269.16 269.16 269.16 269.16 1.9K
11:47 269.06 269.06 269.06 269.06 0.5K
11:48 269.13 269.13 269.13 269.13 0.5K
11:50 268.96 268.96 268.96 268.96 0.2K
11:51 269.08 269.08 269.08 269.08 2.4K
11:57 269.25 269.25 269.25 269.25 0.9K
11:59 269.13 269.13 269.13 269.13 0.7K
12:00 269.14 269.14 269.12 269.12 0.5K
12:01 269.07 269.15 269.07 269.15 2.7K
12:03 269.23 269.23 269.23 269.23 0.9K
12:04 269.31 269.31 269.31 269.31 0.7K
12:05 269.50 269.50 269.50 269.50 1.3K
12:06 269.46 269.46 269.46 269.46 0.7K
12:07 269.35 269.35 269.35 269.35 0.9K
12:09 269.23 269.23 269.20 269.20 0.6K
12:10 269.15 269.15 269.06 269.06 0.9K
12:11 268.81 268.81 268.60 268.60 2.7K
12:13 268.20 268.59 268.20 268.59 2.0K
12:16 268.47 268.66 268.47 268.66 1.0K
12:19 268.64 268.64 268.64 268.64 0.7K
12:21 268.74 268.74 268.74 268.74 1.5K
12:26 268.88 268.88 268.88 268.88 0.4K
12:29 268.69 268.72 268.69 268.72 0.7K
12:30 268.87 268.87 268.68 268.68 1.2K
12:31 268.71 268.71 268.71 268.71 0.2K
12:32 268.52 268.52 268.36 268.36 0.8K
12:33 268.31 268.31 268.31 268.31 0.5K
12:34 268.47 268.47 268.47 268.47 0.5K
12:36 268.36 268.36 268.36 268.36 0.5K
12:38 268.36 268.36 268.36 268.36 0.3K
12:39 268.55 268.55 268.55 268.55 2.1K
12:40 268.93 268.94 268.93 268.94 1.2K
12:43 268.72 268.72 268.72 268.72 0.4K
12:44 268.90 268.91 268.90 268.91 0.6K
12:46 269.01 269.01 268.86 268.86 0.4K
12:48 269.02 269.02 269.00 269.00 1.0K
12:49 268.88 268.88 268.88 268.88 0.6K
12:52 269.02 269.02 269.02 269.02 0.2K
12:53 268.90 269.03 268.90 269.03 0.7K
12:55 268.99 268.99 268.99 268.99 0.3K
12:56 268.89 268.89 268.66 268.66 2.6K
12:59 268.54 268.54 268.54 268.54 0.2K
13:00 268.53 268.53 268.53 268.53 0.3K
13:02 268.58 268.62 268.58 268.62 0.2K
13:03 268.56 268.56 268.49 268.49 3.2K
13:04 268.55 268.58 268.55 268.58 0.9K
13:06 268.36 268.51 268.36 268.51 2.5K
13:09 268.49 268.49 268.49 268.49 0.4K
13:11 268.48 268.49 268.48 268.49 1.4K
13:17 268.49 268.49 268.49 268.49 1.3K
13:25 268.55 268.70 268.55 268.70 1.1K
13:26 268.61 268.61 268.61 268.61 1.0K
13:28 268.60 268.60 268.60 268.60 0.2K
13:29 268.71 268.71 268.71 268.71 1.5K
13:31 268.59 268.60 268.59 268.60 1.1K
13:33 268.63 268.63 268.63 268.63 0.5K
13:37 268.71 268.71 268.70 268.70 1.2K
13:38 268.73 268.73 268.73 268.73 0.9K
13:39 268.70 268.70 268.70 268.70 0.7K
13:43 268.69 268.69 268.69 268.69 0.7K
13:45 268.70 268.70 268.61 268.61 1.0K
13:46 268.48 268.49 268.48 268.49 1.7K
13:47 268.58 268.58 268.58 268.58 1.3K
13:49 268.67 268.67 268.67 268.67 0.5K
13:53 269.05 269.16 269.05 269.15 2.2K
13:57 269.08 269.08 269.08 269.08 0.9K
14:02 269.03 269.16 269.03 269.16 1.4K
14:04 269.16 269.16 269.16 269.16 2.3K
14:09 269.38 269.38 269.38 269.38 0.8K
14:13 269.50 269.50 269.50 269.50 0.5K
14:14 269.37 269.37 269.30 269.30 2.8K
14:21 268.99 268.99 268.99 268.99 0.6K
14:22 269.12 269.12 269.12 269.12 0.9K
14:24 269.05 269.05 269.05 269.05 1.6K
14:25 269.05 269.05 269.05 269.05 0.2K
14:26 269.06 269.06 269.06 269.06 0.2K
14:27 269.05 269.05 269.05 269.05 0.3K
14:28 269.06 269.06 269.06 269.06 1.5K
14:32 269.14 269.14 269.14 269.14 1.3K
14:36 269.23 269.28 269.23 269.28 0.6K
14:37 269.44 269.44 269.44 269.44 1.7K
14:38 269.35 269.35 269.28 269.28 2.6K
14:39 269.05 269.05 269.05 269.05 0.3K
14:40 269.23 269.23 269.23 269.23 1.3K
14:43 269.22 269.22 269.22 269.22 1.9K
14:44 269.33 269.33 269.33 269.33 1.3K
14:46 269.31 269.31 269.31 269.31 0.2K
14:47 269.30 269.30 269.30 269.30 0.5K
14:48 269.21 269.30 269.21 269.30 1.0K
14:49 269.29 269.29 269.22 269.22 1.3K
14:50 269.18 269.36 269.18 269.36 1.5K
14:52 269.27 269.27 269.27 269.27 1.7K
14:54 269.26 269.26 269.19 269.19 1.5K
14:55 269.15 269.21 269.15 269.21 1.2K
14:56 269.14 269.14 269.14 269.14 0.8K
14:57 269.06 269.06 269.00 269.00 3.1K
15:00 269.15 269.30 269.15 269.30 1.6K
15:01 269.37 269.37 269.37 269.37 0.8K
15:02 269.39 269.39 269.39 269.39 0.9K
15:03 269.41 269.41 269.41 269.41 0.8K
15:04 269.42 269.59 269.42 269.59 1.6K
15:06 269.69 269.72 269.69 269.72 0.9K
15:07 269.72 269.72 269.72 269.71 0.4K
15:08 269.56 269.56 269.56 269.56 1.2K
15:09 269.45 269.51 269.31 269.31 29.6K
15:10 269.22 269.38 269.22 269.35 2.6K
15:11 269.33 269.47 269.33 269.47 1.3K
15:12 269.42 269.42 269.42 269.42 0.6K
15:13 269.47 269.47 269.47 269.46 0.5K
15:14 269.49 269.49 269.49 269.49 0.4K
15:15 269.33 269.33 269.33 269.33 0.5K
15:16 269.29 269.29 269.27 269.27 0.5K
15:17 269.36 269.36 269.36 269.36 0.7K
15:18 269.37 269.45 269.37 269.45 1.6K
15:19 269.38 269.42 269.38 269.42 0.9K
15:20 269.37 269.45 269.37 269.45 1.5K
15:21 269.45 269.45 269.11 269.11 6.7K
15:22 269.09 269.16 269.09 269.15 1.4K
15:23 269.10 269.10 269.01 269.01 3.8K
15:24 269.04 269.04 268.85 268.85 3.0K
15:25 268.98 268.98 268.89 268.95 2.2K
15:26 269.05 269.05 269.04 269.04 1.7K
15:28 269.02 269.22 269.02 269.22 2.1K
15:29 269.32 269.43 269.30 269.30 2.7K
15:30 269.31 269.31 269.31 269.31 0.9K
15:31 269.29 269.29 269.29 269.29 1.7K
15:32 269.13 269.19 269.13 269.19 1.8K
15:34 269.18 269.18 269.18 269.18 2.2K
15:36 269.21 269.21 269.21 269.21 1.5K
15:37 269.21 269.21 269.21 269.21 0.9K
15:38 269.31 269.31 269.31 269.31 1.0K
15:39 269.19 269.34 269.19 269.34 0.7K
15:40 269.31 269.31 269.31 269.31 0.9K
15:41 269.29 269.29 269.29 269.29 0.9K
15:42 269.28 269.31 269.28 269.31 2.2K
15:43 269.31 269.35 269.31 269.35 6.7K
15:44 269.29 269.29 269.29 269.29 1.5K
15:45 269.24 269.31 269.24 269.31 4.3K
15:46 269.43 269.44 269.43 269.44 1.9K
15:47 269.43 269.43 269.24 269.24 2.9K
15:48 269.17 269.20 269.13 269.20 3.5K
15:49 269.21 269.49 269.21 269.49 6.6K
15:50 269.49 269.49 269.38 269.39 7.4K
15:51 269.39 269.39 269.30 269.37 3.2K
15:52 269.37 269.37 269.29 269.29 2.1K
15:53 269.26 269.26 269.17 269.17 3.2K
15:54 269.11 269.41 269.11 269.41 15.9K
15:55 269.35 269.35 269.26 269.28 5.9K
15:56 269.28 269.28 269.18 269.18 8.4K
15:57 269.17 269.65 269.17 269.54 24.2K
15:58 269.58 269.76 269.39 269.76 61.9K
15:59 269.76 269.94 269.75 269.93 300.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles