Vulcan Materials (VMC)

VMC
🏛️ Estados Unidos →
307.62
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 269.97 269.97 269.97 269.96 5.7K
09:31 269.95 270.18 269.95 270.18 2.3K
09:32 270.18 270.19 270.18 270.19 1.4K
09:35 270.54 270.54 270.54 270.54 1.5K
09:36 271.02 271.02 271.02 271.02 0.7K
09:37 270.25 270.25 270.25 270.25 1.2K
09:42 269.92 269.92 269.92 269.92 5.5K
09:44 269.52 269.52 269.52 269.52 2.2K
09:45 269.40 269.40 269.40 269.40 0.4K
09:46 269.40 269.49 269.40 269.49 0.5K
09:47 269.48 269.48 269.48 269.48 0.2K
09:48 269.48 269.96 269.48 269.96 4.1K
09:49 270.17 270.17 270.17 270.17 0.4K
09:50 270.10 270.10 270.10 270.10 0.2K
09:51 270.26 270.26 270.16 270.16 0.7K
09:52 270.59 270.59 270.27 270.28 2.2K
09:53 270.59 270.59 270.59 270.59 1.4K
09:54 270.42 270.64 270.29 270.64 3.5K
09:56 270.40 270.49 270.32 270.32 1.8K
09:57 270.16 270.16 270.16 270.16 1.8K
09:59 270.13 270.43 270.13 270.43 1.5K
10:00 270.22 270.32 270.08 270.08 2.7K
10:01 270.32 270.32 269.76 269.76 5.1K
10:02 269.76 269.76 269.12 269.12 76.7K
10:03 269.55 269.55 269.55 269.55 1.0K
10:05 269.70 269.75 269.46 269.75 1.2K
10:06 269.57 269.57 269.16 269.20 4.8K
10:07 269.59 269.59 269.59 269.58 0.3K
10:08 270.05 270.05 270.05 270.05 1.2K
10:11 269.77 269.77 269.77 269.77 0.9K
10:13 270.03 270.38 270.03 270.38 3.0K
10:14 270.38 270.38 270.38 270.38 0.7K
10:15 270.24 270.24 270.23 270.24 0.5K
10:17 270.19 270.19 270.19 270.19 1.4K
10:18 270.17 270.19 270.17 270.19 1.2K
10:19 270.38 270.65 270.38 270.65 0.5K
10:20 270.36 270.36 270.36 270.36 0.9K
10:24 270.49 270.49 270.36 270.36 0.8K
10:25 270.21 270.21 269.99 269.99 3.3K
10:27 269.86 269.98 269.79 269.79 2.2K
10:28 270.18 270.18 269.70 269.70 374.2K
10:29 269.61 269.61 269.61 269.61 0.9K
10:30 269.41 269.45 269.41 269.41 2.1K
10:31 269.10 269.10 269.10 269.10 1.3K
10:32 269.03 269.03 268.97 268.96 1.0K
10:33 268.97 268.97 268.97 268.96 1.2K
10:34 268.97 269.34 268.97 269.34 2.9K
10:35 269.17 269.17 269.17 269.17 0.7K
10:38 268.93 268.93 268.90 268.90 2.4K
10:42 268.60 268.60 268.22 268.25 2.5K
10:44 268.07 268.50 268.07 268.50 12.1K
10:45 268.10 268.17 268.10 268.17 1.4K
10:46 268.37 268.37 268.37 268.37 5.5K
10:48 268.51 268.51 268.51 268.51 0.7K
10:51 268.43 268.43 268.21 268.21 3.0K
10:52 268.13 268.13 267.89 267.89 1.6K
10:54 267.50 267.53 267.50 267.52 1.7K
10:57 267.19 267.19 267.19 267.19 1.9K
10:58 267.35 267.35 267.35 267.35 0.5K
10:59 267.22 267.22 267.22 267.21 0.9K
11:01 267.23 267.48 267.23 267.48 1.7K
11:02 267.58 267.60 267.58 267.60 0.4K
11:03 267.80 267.80 267.80 267.80 0.7K
11:04 267.81 267.81 267.81 267.81 1.3K
11:08 268.12 268.12 268.12 268.12 1.4K
11:09 268.14 268.14 268.14 268.14 0.7K
11:10 267.87 267.87 267.87 267.87 0.7K
11:11 267.85 267.85 267.85 267.85 0.4K
11:12 267.87 267.87 267.77 267.77 0.9K
11:14 267.53 267.53 267.51 267.51 2.2K
11:17 267.31 267.31 267.07 267.24 2.3K
11:18 267.14 267.15 267.14 267.15 4.6K
11:19 266.88 266.88 266.88 266.88 0.8K
11:20 266.74 266.88 266.74 266.88 1.4K
11:22 267.12 267.45 267.12 267.45 4.0K
11:23 267.39 267.56 267.39 267.56 3.5K
11:24 267.40 267.48 267.40 267.48 2.0K
11:26 267.29 267.29 267.27 267.27 2.0K
11:28 267.02 267.02 267.02 267.02 0.3K
11:29 266.96 266.98 266.96 266.98 0.7K
11:30 266.95 267.19 266.95 267.19 3.2K
11:32 267.22 267.22 267.22 267.21 2.4K
11:33 266.59 266.59 266.59 266.58 1.7K
11:37 266.64 266.65 266.62 266.65 16.6K
11:38 266.40 266.40 266.40 266.40 0.4K
11:39 266.43 266.43 266.43 266.43 0.8K
11:40 266.32 266.32 265.74 265.98 5.1K
11:41 265.98 265.98 265.98 265.98 0.2K
11:43 265.97 265.97 265.97 265.96 0.5K
11:44 266.00 266.00 266.00 266.00 0.5K
11:45 266.10 266.10 266.10 266.10 0.5K
11:46 265.73 265.73 265.73 265.73 1.3K
11:47 265.88 265.88 265.44 265.55 8.1K
11:48 265.35 265.35 265.35 265.35 0.1K
11:49 265.45 265.45 265.45 265.45 7.6K
11:50 265.94 265.94 265.94 265.94 0.6K
11:51 265.70 265.70 265.70 265.70 0.7K
11:52 265.20 265.20 265.20 265.20 2.5K
11:53 265.22 265.22 265.02 265.02 3.2K
11:54 264.54 264.62 264.54 264.62 1.4K
11:55 264.53 264.53 264.53 264.53 0.6K
11:56 264.44 264.48 264.44 264.48 2.0K
11:57 264.45 264.89 264.45 264.89 2.3K
11:58 264.87 265.17 264.87 265.16 2.4K
11:59 264.91 265.00 264.91 265.00 1.9K
12:00 265.08 265.08 265.06 265.06 1.3K
12:01 265.06 265.06 265.06 265.06 1.2K
12:03 264.95 264.95 264.95 264.95 0.8K
12:04 264.80 264.80 264.80 264.80 0.9K
12:06 264.74 264.74 264.74 264.74 1.0K
12:07 264.43 264.43 264.43 264.43 0.4K
12:08 264.44 264.46 264.44 264.46 1.9K
12:09 264.37 264.62 264.37 264.61 7.0K
12:14 264.01 264.02 264.01 264.02 1.8K
12:15 264.14 264.14 264.14 264.14 2.2K
12:16 264.47 264.47 264.41 264.40 1.2K
12:17 264.42 264.61 264.42 264.61 2.2K
12:18 264.63 264.63 264.63 264.63 0.6K
12:20 264.62 264.83 264.62 264.77 1.9K
12:21 264.95 264.95 264.94 264.94 1.1K
12:22 264.74 264.74 264.74 264.74 1.6K
12:24 264.61 264.61 264.61 264.61 2.0K
12:27 264.10 264.10 264.10 264.10 1.4K
12:29 264.24 264.24 264.24 264.24 1.9K
12:32 264.22 264.22 264.22 264.22 0.8K
12:33 264.35 264.35 264.35 264.35 0.8K
12:34 263.99 264.26 263.99 264.26 2.4K
12:36 264.24 264.24 264.24 264.24 1.4K
12:41 264.00 264.00 263.84 263.97 4.1K
12:42 264.41 264.61 264.41 264.61 2.9K
12:43 264.55 264.55 264.55 264.55 1.0K
12:45 264.47 264.49 264.47 264.49 0.9K
12:46 264.64 264.65 264.58 264.58 3.3K
12:47 264.50 264.50 264.50 264.50 0.8K
12:50 264.31 264.31 264.31 264.31 0.8K
12:52 264.02 264.02 264.00 264.00 0.7K
12:53 264.04 264.04 263.19 263.34 18.6K
12:55 263.31 263.74 263.31 263.70 3.5K
12:56 263.70 263.70 263.70 263.70 0.7K
12:57 263.41 263.41 263.41 263.40 0.2K
12:58 263.16 263.16 262.85 262.85 2.6K
12:59 262.57 262.87 262.57 262.87 8.1K
13:00 263.09 263.47 263.08 263.35 5.4K
13:01 263.41 263.56 263.41 263.45 0.4K
13:02 263.44 263.44 263.44 263.44 1.7K
13:03 263.40 263.40 263.36 263.36 5.5K
13:04 263.34 263.44 263.34 263.44 0.4K
13:05 263.28 263.28 263.28 263.28 0.7K
13:08 263.38 263.51 263.38 263.38 1.9K
13:10 263.50 263.50 263.50 263.50 1.4K
13:11 263.36 263.66 263.36 263.66 3.0K
13:15 263.43 263.43 263.43 263.43 1.2K
13:18 263.43 263.43 263.43 263.43 1.7K
13:19 263.49 263.49 263.46 263.46 0.6K
13:22 263.49 263.77 263.49 263.77 2.4K
13:24 263.63 263.63 263.63 263.63 0.5K
13:25 263.70 263.70 263.70 263.70 0.3K
13:26 263.60 263.60 263.60 263.60 0.9K
13:27 263.59 263.59 263.59 263.59 0.5K
13:28 263.61 263.61 263.61 263.61 0.4K
13:29 263.61 263.72 263.61 263.71 2.0K
13:30 263.70 263.70 263.70 263.70 0.3K
13:31 263.66 263.76 263.66 263.75 1.4K
13:32 263.66 263.71 263.66 263.71 2.5K
13:33 263.80 263.80 263.80 263.80 1.1K
13:34 263.74 263.74 263.68 263.68 2.5K
13:37 263.69 263.69 263.69 263.69 0.2K
13:38 263.61 263.86 263.61 263.86 1.1K
13:39 263.59 263.59 263.58 263.58 2.5K
13:41 263.30 263.30 263.30 263.30 0.4K
13:42 263.02 263.02 263.02 263.02 0.7K
13:43 263.04 263.04 263.04 263.04 3.4K
13:44 262.96 262.96 262.96 262.96 0.5K
13:46 263.07 263.08 263.07 263.08 1.3K
13:47 263.08 263.08 263.08 263.08 1.0K
13:50 262.98 263.12 262.98 263.12 4.2K
13:51 263.33 263.33 263.33 263.33 0.1K
13:52 263.48 263.69 263.48 263.59 1.7K
13:53 263.39 263.39 263.39 263.39 1.0K
13:58 263.39 263.39 263.39 263.39 0.2K
13:59 263.29 263.29 263.29 263.29 2.6K
14:01 262.83 262.83 262.83 262.83 1.1K
14:03 262.85 263.01 262.81 262.93 3.9K
14:04 262.96 262.96 262.96 262.96 0.6K
14:05 263.03 263.03 263.03 263.03 1.6K
14:06 263.07 263.07 263.07 263.07 0.4K
14:08 263.04 263.24 263.04 263.24 4.0K
14:10 263.46 263.46 263.46 263.46 0.4K
14:11 263.40 263.40 263.40 263.40 1.0K
14:16 263.07 263.23 263.07 263.23 0.9K
14:17 263.26 263.26 263.16 263.16 3.1K
14:18 262.94 262.97 262.94 262.97 1.4K
14:19 262.96 262.96 262.76 262.76 0.8K
14:20 262.93 262.93 262.79 262.79 2.6K
14:21 262.96 263.00 262.96 263.00 1.9K
14:22 263.15 263.15 263.09 263.09 1.1K
14:24 263.14 263.14 263.14 263.14 1.2K
14:27 263.06 263.06 263.06 263.06 0.5K
14:28 262.95 262.95 262.95 262.95 1.1K
14:29 263.03 263.03 263.03 263.02 1.2K
14:31 263.01 263.01 262.78 262.78 1.3K
14:32 262.85 262.85 262.85 262.85 0.2K
14:33 262.85 262.86 262.85 262.86 2.8K
14:34 262.86 262.86 262.86 262.86 1.4K
14:36 262.74 262.74 262.74 262.74 1.0K
14:37 262.85 262.85 262.85 262.85 0.2K
14:38 262.85 262.85 262.85 262.85 1.3K
14:40 262.69 262.69 262.69 262.69 0.8K
14:41 262.56 262.56 262.56 262.56 0.6K
14:42 262.45 262.45 262.45 262.45 0.6K
14:43 262.46 262.46 262.46 262.46 0.8K
14:45 262.47 262.57 262.47 262.51 3.8K
14:46 262.65 262.65 262.65 262.65 0.9K
14:47 262.79 262.79 262.79 262.79 0.3K
14:48 262.69 262.69 262.69 262.69 1.7K
14:51 262.56 262.75 262.56 262.68 6.0K
14:52 262.66 262.77 262.56 262.56 4.4K
14:53 262.76 262.80 262.76 262.80 1.3K
14:54 262.27 262.27 262.00 262.00 2.1K
14:55 262.15 262.15 261.88 261.88 1.6K
14:56 261.51 261.56 261.49 261.56 2.6K
14:59 261.71 261.71 261.49 261.49 2.5K
15:00 261.55 261.59 261.55 261.56 2.3K
15:02 261.58 261.58 261.58 261.58 2.0K
15:03 261.46 261.46 260.79 260.79 3.3K
15:04 260.87 261.15 260.87 261.15 2.7K
15:05 261.22 261.32 261.22 261.22 1.1K
15:06 261.22 261.75 261.22 261.75 3.2K
15:07 261.97 262.02 261.97 262.02 2.8K
15:08 261.98 261.98 261.89 261.89 3.2K
15:10 261.71 261.71 261.71 261.71 1.0K
15:11 261.76 261.76 261.76 261.76 0.4K
15:12 261.82 261.84 261.82 261.84 1.8K
15:13 261.84 261.84 261.84 261.84 0.7K
15:14 261.92 261.95 261.88 261.95 3.1K
15:15 262.07 262.07 261.85 261.85 1.1K
15:16 261.84 261.98 261.84 261.98 0.6K
15:17 262.11 262.18 262.03 262.03 3.0K
15:18 262.12 262.28 262.12 262.12 1.3K
15:19 262.15 262.41 262.15 262.24 6.4K
15:20 262.64 262.64 262.64 262.64 2.3K
15:21 262.64 262.64 262.47 262.46 0.8K
15:22 262.64 262.64 262.55 262.55 1.5K
15:23 262.58 262.64 262.42 262.42 3.8K
15:24 262.34 262.34 262.33 262.33 1.4K
15:25 262.43 262.43 262.43 262.43 0.9K
15:26 262.28 262.70 262.28 262.70 10.8K
15:27 262.70 262.70 262.62 262.62 1.4K
15:28 262.76 262.76 262.62 262.62 1.0K
15:29 262.74 262.75 262.61 262.75 1.0K
15:30 262.74 262.88 262.71 262.81 3.5K
15:31 262.68 262.68 262.51 262.55 2.7K
15:32 262.64 262.73 262.64 262.73 0.6K
15:33 262.45 262.46 262.32 262.32 4.5K
15:34 262.31 262.42 262.31 262.42 1.5K
15:35 262.50 262.55 262.42 262.55 1.8K
15:36 262.55 262.55 262.55 262.55 0.6K
15:37 262.45 262.45 262.43 262.43 2.3K
15:38 262.39 262.41 262.39 262.41 1.6K
15:39 262.41 262.50 262.41 262.50 3.2K
15:40 262.59 262.59 262.52 262.59 0.9K
15:41 262.26 262.32 262.26 262.32 8.0K
15:42 262.45 262.47 262.38 262.47 5.1K
15:43 262.45 262.54 262.45 262.45 2.2K
15:44 262.42 262.55 262.42 262.55 4.0K
15:45 262.50 262.62 262.29 262.29 9.8K
15:46 262.32 262.33 262.32 262.33 0.5K
15:47 262.34 262.34 262.13 262.13 6.2K
15:48 262.13 262.13 262.13 262.13 2.0K
15:49 262.34 262.56 262.34 262.49 5.8K
15:50 262.26 262.26 261.79 261.79 11.7K
15:51 261.72 261.83 261.72 261.82 4.0K
15:52 261.82 261.82 261.65 261.65 9.5K
15:53 261.55 261.55 261.55 261.55 0.4K
15:54 261.48 261.85 261.48 261.82 13.0K
15:55 261.90 261.97 261.77 261.81 19.7K
15:56 261.59 261.99 261.59 261.99 9.9K
15:57 261.99 262.01 261.65 261.65 18.2K
15:58 261.73 261.87 261.73 261.87 16.6K
15:59 261.76 261.77 261.31 261.56 262.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles