Vulcan Materials (VMC)

VMC
🏛️ Estados Unidos →
303.02
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 300.02 300.47 300.02 300.46 146.8K
09:31 299.81 299.81 299.81 299.81 0.3K
09:32 299.79 299.79 299.79 299.79 0.6K
09:33 299.50 300.65 299.19 300.65 0.6K
09:34 298.94 298.94 298.94 298.94 0.1K
09:35 298.94 298.94 297.85 298.94 3.3K
09:36 298.94 298.94 298.23 298.23 2.0K
09:38 297.23 297.23 297.23 297.23 1.1K
09:40 298.68 298.68 298.68 298.68 0.5K
09:41 298.64 298.64 298.64 298.64 0.2K
09:42 298.60 299.04 298.60 298.64 2.9K
09:44 298.40 298.40 297.97 297.96 0.9K
09:45 297.37 297.37 297.37 297.37 2.5K
09:48 297.45 297.72 297.45 297.72 1.1K
09:49 297.72 297.72 297.72 297.72 1.1K
09:50 297.16 297.47 297.16 297.47 4.6K
09:51 298.94 298.94 298.94 298.94 0.5K
09:53 297.31 297.36 297.31 297.36 1.0K
09:54 297.32 297.34 297.32 297.34 1.0K
09:55 297.88 297.88 297.29 297.29 1.3K
09:56 297.18 297.34 297.18 297.34 1.2K
09:58 297.02 297.02 297.02 297.02 0.2K
09:59 297.59 297.59 297.03 297.02 0.6K
10:00 297.59 297.59 297.05 297.29 1.5K
10:01 297.10 297.31 297.10 297.31 0.8K
10:02 297.04 297.04 297.04 297.04 0.7K
10:03 297.30 297.30 297.30 297.30 0.7K
10:05 296.98 296.98 296.98 296.98 1.5K
10:07 297.15 297.15 297.15 297.15 1.7K
10:09 297.15 297.15 297.15 297.15 0.4K
10:10 296.79 296.79 296.79 296.79 1.2K
10:12 296.66 296.66 296.66 296.66 1.8K
10:15 296.21 296.21 296.21 296.21 1.1K
10:16 296.21 296.21 296.21 296.21 0.3K
10:17 296.20 296.20 296.20 296.20 0.4K
10:19 296.53 296.53 296.37 296.53 3.0K
10:20 296.60 296.60 296.59 296.59 1.6K
10:21 296.28 296.59 296.28 296.59 0.3K
10:22 296.66 296.66 296.62 296.62 2.3K
10:23 296.62 296.62 296.62 296.62 1.1K
10:24 296.47 296.55 296.42 296.55 3.6K
10:25 296.44 296.44 296.26 296.39 1.8K
10:26 296.18 296.18 296.18 296.18 1.2K
10:27 295.65 295.65 295.65 295.65 0.8K
10:28 295.99 295.99 295.99 295.99 0.4K
10:29 295.99 295.99 295.83 295.99 2.1K
10:30 296.30 296.40 296.30 296.40 4.0K
10:31 296.72 296.72 296.72 296.72 1.3K
10:32 296.99 296.99 296.80 296.80 0.8K
10:33 296.92 297.14 296.92 297.14 4.8K
10:35 297.15 297.30 297.15 297.21 3.0K
10:36 297.49 297.49 297.49 297.49 0.3K
10:37 297.79 297.89 297.79 297.89 0.4K
10:38 297.54 297.89 297.54 297.89 0.9K
10:39 297.89 297.89 297.53 297.53 0.5K
10:40 297.86 297.86 297.44 297.44 1.3K
10:41 297.42 297.69 297.18 297.18 2.5K
10:42 297.13 297.13 297.03 297.13 0.6K
10:43 297.07 297.07 297.07 297.07 1.3K
10:44 297.07 297.07 296.92 296.92 1.7K
10:45 296.91 297.14 296.83 296.96 4.6K
10:46 297.13 297.13 297.13 297.13 0.2K
10:47 296.96 297.49 296.96 297.49 6.9K
10:48 297.49 297.49 296.43 296.43 12.0K
10:49 296.69 296.69 296.69 296.69 0.4K
10:51 296.69 296.69 296.69 296.69 1.0K
10:54 296.91 296.91 296.91 296.90 0.2K
10:55 296.91 296.91 296.91 296.90 0.6K
10:56 296.91 296.91 296.91 296.90 0.5K
10:57 296.90 297.20 296.69 297.20 7.3K
10:58 297.04 297.04 297.04 297.04 1.5K
11:01 297.46 297.46 297.03 297.03 0.7K
11:02 297.13 297.33 297.13 297.33 0.2K
11:03 297.62 297.62 297.62 297.62 2.3K
11:05 297.26 297.26 297.26 297.26 1.1K
11:06 297.48 297.48 297.48 297.48 0.6K
11:08 297.48 297.48 297.48 297.48 0.2K
11:09 297.48 297.48 297.29 297.29 0.6K
11:11 297.48 297.48 297.25 297.40 1.1K
11:12 297.10 297.10 296.98 296.98 0.8K
11:13 296.78 296.96 296.78 296.96 12.8K
11:14 296.96 296.96 296.96 296.96 0.4K
11:15 296.96 297.33 296.96 297.33 2.0K
11:17 297.32 297.32 297.32 297.32 0.4K
11:18 297.35 297.35 297.35 297.35 0.2K
11:19 297.32 297.32 297.32 297.32 0.5K
11:21 297.32 297.33 297.32 297.33 0.6K
11:22 297.33 297.33 297.33 297.33 0.1K
11:23 297.32 297.32 297.32 297.32 1.5K
11:24 297.77 297.77 297.77 297.77 0.4K
11:25 297.45 297.57 297.45 297.57 1.0K
11:27 297.33 297.33 297.33 297.33 0.7K
11:29 297.21 297.21 297.04 297.04 1.6K
11:32 296.96 297.28 296.96 297.28 2.5K
11:33 297.26 297.45 297.26 297.45 1.5K
11:36 297.67 297.67 297.67 297.67 3.0K
11:39 297.59 297.60 297.59 297.60 1.6K
11:41 297.24 297.24 297.24 297.24 0.3K
11:42 297.51 297.64 297.24 297.51 1.1K
11:43 297.27 297.45 297.27 297.45 1.5K
11:44 296.90 296.90 296.90 296.90 0.8K
11:45 296.96 296.96 296.96 296.96 0.7K
11:47 296.95 296.95 296.95 296.95 0.4K
11:48 296.87 296.87 296.87 296.87 0.5K
11:50 296.95 296.95 296.94 296.94 3.4K
11:52 296.90 296.90 296.90 296.90 2.5K
12:01 297.29 297.29 297.29 297.29 1.1K
12:03 297.41 297.41 297.41 297.41 1.5K
12:04 297.49 297.49 297.49 297.49 0.2K
12:06 297.61 297.95 297.61 297.87 1.6K
12:08 297.96 297.96 297.96 297.96 0.6K
12:10 298.02 298.02 298.02 298.02 1.1K
12:12 297.96 297.96 297.96 297.96 3.2K
12:15 297.63 297.63 297.63 297.63 0.4K
12:19 297.68 297.68 297.68 297.68 0.4K
12:20 297.68 297.68 297.68 297.68 0.1K
12:21 297.60 297.60 297.60 297.60 0.9K
12:22 297.58 297.82 297.58 297.82 2.3K
12:28 297.40 297.40 297.40 297.40 0.9K
12:32 297.77 297.77 297.77 297.77 0.7K
12:34 298.05 298.05 297.92 297.92 1.5K
12:35 298.01 298.01 298.01 298.01 0.2K
12:37 298.01 298.01 298.01 298.01 1.8K
12:39 297.96 297.96 297.96 297.96 0.4K
12:41 297.86 297.86 297.86 297.86 0.8K
12:42 297.78 297.78 297.78 297.78 1.2K
12:44 297.82 297.82 297.82 297.82 0.7K
12:45 297.81 297.81 297.81 297.81 0.2K
12:46 297.81 297.81 297.81 297.81 0.5K
12:48 297.81 297.81 297.81 297.81 1.1K
12:51 297.75 297.75 297.75 297.75 0.3K
12:52 297.75 297.75 297.75 297.75 0.3K
12:53 297.75 297.75 297.75 297.75 0.2K
12:54 297.79 297.79 297.79 297.79 0.3K
12:55 297.93 297.93 297.93 297.93 0.2K
12:56 297.75 297.75 297.75 297.75 0.7K
13:00 297.65 297.94 297.65 297.94 1.4K
13:01 297.93 297.93 297.93 297.93 0.3K
13:02 297.88 297.88 297.87 297.87 3.3K
13:07 297.63 297.63 297.60 297.60 1.6K
13:08 297.57 297.57 297.57 297.57 0.6K
13:11 297.54 297.56 297.48 297.48 2.4K
13:13 297.56 297.56 297.56 297.56 0.5K
13:17 297.77 297.87 297.77 297.87 3.2K
13:19 297.87 297.87 297.87 297.87 0.6K
13:21 297.93 297.98 297.93 297.98 1.0K
13:22 298.09 298.16 298.09 298.16 0.8K
13:23 298.15 298.15 298.15 298.15 0.1K
13:24 297.85 297.85 297.85 297.85 0.8K
13:25 298.15 298.15 298.06 298.06 1.4K
13:29 298.20 298.20 298.20 298.20 1.6K
13:32 298.37 298.37 298.37 298.37 0.7K
13:34 298.38 298.38 298.38 298.38 0.3K
13:36 298.35 298.35 298.35 298.35 0.3K
13:37 298.40 298.54 298.40 298.54 2.1K
13:38 298.59 298.68 298.54 298.68 1.9K
13:39 298.69 298.69 298.51 298.51 2.6K
13:40 298.45 298.45 298.35 298.39 1.4K
13:42 298.16 298.16 298.16 298.16 1.2K
13:43 298.18 298.18 298.18 298.18 1.6K
13:45 298.16 298.16 298.16 298.15 1.0K
13:46 298.16 298.16 298.16 298.15 0.9K
13:47 298.23 298.23 298.23 298.23 0.3K
13:49 298.43 298.43 298.43 298.43 0.7K
13:52 298.68 298.68 298.68 298.68 0.5K
13:54 298.68 298.68 298.68 298.68 0.3K
13:55 298.79 298.79 298.79 298.79 0.4K
13:56 298.82 298.82 298.82 298.82 0.4K
13:57 298.53 298.58 298.53 298.58 1.1K
13:58 298.69 298.69 298.69 298.69 0.4K
13:59 298.69 298.69 298.69 298.69 0.6K
14:02 298.57 298.68 298.57 298.68 1.5K
14:03 298.69 298.69 298.69 298.69 1.2K
14:04 298.69 298.69 298.69 298.69 0.7K
14:06 298.47 298.82 298.47 298.82 1.3K
14:07 298.70 298.70 298.70 298.70 0.2K
14:08 298.54 298.78 298.54 298.78 1.0K
14:10 298.78 298.78 298.66 298.66 1.0K
14:11 298.66 298.77 298.64 298.64 0.4K
14:12 298.65 298.65 298.65 298.65 0.2K
14:13 298.60 298.66 298.54 298.65 1.7K
14:14 298.52 298.52 298.25 298.25 3.2K
14:15 298.49 298.49 298.49 298.49 0.7K
14:18 298.37 298.37 298.37 298.37 0.3K
14:19 298.35 298.35 298.35 298.35 1.3K
14:21 298.32 298.42 298.32 298.42 5.1K
14:22 298.34 298.35 298.34 298.34 4.1K
14:23 298.35 298.35 298.10 298.10 6.7K
14:24 298.10 298.10 298.09 298.10 3.0K
14:25 298.22 298.22 298.22 298.22 1.5K
14:26 298.13 298.13 298.13 298.13 0.7K
14:27 298.06 298.06 298.04 298.04 0.6K
14:28 298.09 298.09 298.09 298.09 0.2K
14:29 298.29 298.29 298.07 298.07 0.5K
14:30 298.29 298.29 298.29 298.29 0.2K
14:31 298.13 298.28 298.13 298.28 0.7K
14:32 298.13 298.28 298.13 298.28 0.3K
14:33 298.27 298.27 298.27 298.27 0.1K
14:34 298.21 298.21 298.21 298.21 0.3K
14:36 298.30 298.44 298.30 298.44 2.7K
14:37 298.44 298.44 298.21 298.21 1.4K
14:39 298.20 298.20 298.20 298.20 1.1K
14:41 298.22 298.22 298.22 298.21 0.1K
14:42 298.30 298.30 298.30 298.30 0.6K
14:43 298.41 298.41 298.41 298.41 0.3K
14:44 298.34 298.41 298.34 298.41 1.1K
14:45 298.44 298.44 298.31 298.31 1.2K
14:46 298.31 298.44 298.31 298.44 2.5K
14:47 298.42 298.42 298.28 298.28 1.0K
14:48 298.40 298.40 298.27 298.27 1.2K
14:49 298.38 298.38 298.38 298.38 0.1K
14:50 298.28 298.29 298.14 298.14 1.7K
14:51 298.43 298.43 298.43 298.43 0.6K
14:52 298.43 298.43 298.43 298.43 0.1K
14:53 298.43 298.43 298.43 298.43 0.2K
14:54 298.43 298.43 298.35 298.35 2.0K
14:55 298.75 298.75 298.48 298.48 2.1K
15:01 298.81 298.81 298.71 298.71 1.9K
15:03 298.81 299.00 298.66 299.00 1.9K
15:04 298.77 298.77 298.75 298.77 1.0K
15:05 298.77 298.77 298.74 298.74 0.9K
15:06 298.83 298.83 298.83 298.83 1.1K
15:09 298.76 298.81 298.76 298.81 1.4K
15:10 298.99 298.99 298.99 298.99 1.1K
15:11 298.99 299.11 298.99 299.04 2.4K
15:12 299.05 299.05 299.05 299.05 0.9K
15:13 298.82 298.82 298.82 298.82 2.9K
15:14 298.77 298.77 298.77 298.77 0.8K
15:15 298.73 298.73 298.73 298.73 0.7K
15:17 298.76 298.85 298.74 298.85 6.6K
15:18 298.78 298.78 298.78 298.77 0.4K
15:19 298.80 298.80 298.80 298.80 0.3K
15:21 298.80 298.80 298.58 298.61 9.2K
15:22 298.69 298.69 298.69 298.69 3.6K
15:24 298.76 298.91 298.76 298.91 2.0K
15:25 299.13 299.14 299.13 299.14 0.7K
15:26 299.20 299.20 299.20 299.20 1.1K
15:27 299.49 299.49 299.39 299.39 1.3K
15:29 299.37 299.37 299.37 299.37 0.6K
15:30 299.34 299.34 299.34 299.34 1.1K
15:31 299.33 299.33 299.33 299.33 0.6K
15:32 299.32 299.32 299.32 299.32 0.7K
15:33 299.34 299.34 299.34 299.34 0.6K
15:34 299.34 299.34 299.34 299.34 2.0K
15:35 299.34 299.34 299.25 299.33 3.4K
15:36 299.31 299.31 299.08 299.08 4.5K
15:37 299.13 299.13 299.13 299.13 2.2K
15:38 299.12 299.12 299.12 299.12 0.3K
15:39 299.18 299.18 299.18 299.18 1.1K
15:40 299.29 299.29 299.29 299.29 0.9K
15:41 299.30 299.30 299.20 299.20 2.7K
15:42 299.31 299.31 299.31 299.31 3.0K
15:44 299.19 299.21 299.19 299.21 0.6K
15:45 299.08 299.21 299.08 299.21 1.8K
15:46 299.20 299.20 299.20 299.20 0.5K
15:47 299.16 299.32 299.09 299.21 3.2K
15:48 299.22 299.22 299.07 299.07 5.0K
15:49 299.09 299.22 299.09 299.09 2.1K
15:50 299.21 299.21 298.97 299.02 8.4K
15:51 299.13 299.13 298.68 298.68 5.3K
15:52 298.64 298.76 298.61 298.76 3.2K
15:53 298.89 298.91 298.89 298.91 3.7K
15:54 298.87 298.87 298.87 298.87 0.7K
15:55 298.66 298.66 297.93 297.98 11.8K
15:56 297.93 298.10 297.90 297.90 6.0K
15:57 297.67 297.74 297.61 297.63 10.9K
15:58 297.44 297.69 297.44 297.65 13.4K
15:59 297.66 297.92 297.44 297.79 714.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles