La bourse est fermée

Vulcan Materials Company (VMC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
261,24+2,70 (+1,04 %)
À la clôture : 04:00PM EDT
261,50 +0,26 (+0,10 %)
Échanges après Bourse : 07:50PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024258,99261,83258,79261,24261,24671 600
25 avr. 2024253,99258,99250,77258,54258,54655 900
24 avr. 2024258,21259,96253,76256,40256,40568 000
23 avr. 2024254,15260,01254,15259,34259,34764 900
22 avr. 2024253,03256,13251,58254,48254,48591 400
19 avr. 2024256,28257,45251,32252,06252,06613 800
18 avr. 2024260,26260,26254,34255,07255,07538 100
17 avr. 2024260,08260,09256,07258,26258,26708 200
16 avr. 2024260,83261,21257,02258,54258,54782 800
15 avr. 2024268,41268,41260,25260,47260,47514 100
12 avr. 2024263,25264,67261,29262,78262,78507 900
11 avr. 2024264,23267,03263,84265,50265,50545 900
10 avr. 2024260,02265,90259,08264,56264,56800 600
09 avr. 2024269,55270,23263,08265,62265,62637 500
08 avr. 2024270,52271,62269,38269,72269,72580 200
05 avr. 2024267,19270,87267,19270,15270,15454 100
04 avr. 2024270,95272,77265,50265,89265,89576 800
03 avr. 2024266,16269,80265,76268,77268,77629 700
02 avr. 2024269,73270,46264,16266,25266,25888 500
01 avr. 2024273,11273,11269,56269,69269,69599 100
28 mars 2024273,48274,79271,43272,92272,92683 000
27 mars 2024275,52276,58271,68272,79272,79703 200
26 mars 2024272,66275,35272,66273,87273,87537 800
25 mars 2024274,49274,83272,05272,62272,62427 800
22 mars 2024274,80275,15272,26274,36274,36581 600
21 mars 2024272,45275,87270,38275,59275,591 035 600
20 mars 2024269,80272,26268,96271,74271,74933 100
19 mars 2024266,83271,81266,83269,01269,011 239 500
18 mars 2024267,85270,25267,55269,42269,42934 600
15 mars 2024268,84271,60266,55266,86266,861 861 300
14 mars 2024268,60272,73268,60270,73270,731 003 000
13 mars 2024269,43270,65268,38269,32269,32618 100
12 mars 2024265,26269,97264,89269,58269,58577 700
11 mars 2024266,36266,36262,87264,95264,95975 200
08 mars 2024270,25271,42264,86266,70266,70926 200
07 mars 2024268,98271,73268,98271,17271,17643 400
06 mars 2024265,49268,29264,23267,34267,34743 300
05 mars 2024266,18268,84263,06264,98264,981 026 000
04 mars 2024268,40269,68266,98267,85267,85885 900
01 mars 2024267,07268,41265,74267,43267,43712 300
01 mars 20240.46 Dividende
29 févr. 2024263,91266,78261,32265,85265,391 113 600
28 févr. 2024263,36265,10261,17262,30261,851 066 800
27 févr. 2024261,82263,68261,29263,56263,10727 400
26 févr. 2024257,83261,45257,53261,08260,63855 800
23 févr. 2024257,92257,92255,68257,23256,78786 800
22 févr. 2024255,51257,22254,59256,94256,50717 000
21 févr. 2024251,63253,86250,68253,43252,99650 100
20 févr. 2024253,22254,83249,49251,38250,951 115 300
16 févr. 2024256,76260,81253,37255,15254,712 201 400
15 févr. 2024243,47244,60239,64242,46242,041 187 500
14 févr. 2024238,79242,55237,85241,10240,681 024 800
13 févr. 2024236,00238,04234,53237,12236,71859 600
12 févr. 2024241,14243,44240,13240,13239,71910 400
09 févr. 2024237,74240,11237,40240,00239,581 050 200
08 févr. 2024236,97239,25235,00238,44238,03882 000
07 févr. 2024234,00237,53233,51236,52236,11822 400
06 févr. 2024229,87232,56229,20231,58231,18818 000
05 févr. 2024232,40234,31227,66229,65229,251 064 900
02 févr. 2024228,98235,43228,75234,44234,031 036 900
01 févr. 2024227,27230,66223,90230,36229,96702 700
31 janv. 2024230,54231,83225,66226,01225,62706 500
30 janv. 2024228,80232,01228,69231,05230,65753 300
29 janv. 2024222,09229,48222,09229,37228,97696 900
26 janv. 2024223,41224,30222,00222,36221,98691 600
25 janv. 2024222,46223,55221,01223,41223,02655 600
24 janv. 2024224,05224,27219,73219,80219,42823 000
23 janv. 2024226,83228,25222,79222,80222,41856 200
22 janv. 2024226,82229,80226,58227,28226,89722 200
19 janv. 2024226,23226,24222,92226,08225,69495 800
18 janv. 2024221,68225,22221,33225,12224,73469 900
17 janv. 2024220,89222,28220,50221,26220,88553 000
16 janv. 2024223,29223,54220,90222,38222,00637 700
12 janv. 2024222,60224,01221,88223,96223,57711 000
11 janv. 2024226,20226,52223,57224,36223,97640 100
10 janv. 2024223,31226,22222,74226,11225,72519 600
09 janv. 2024221,97223,50220,38223,42223,03406 200
08 janv. 2024220,91224,11220,23224,00223,61662 200
05 janv. 2024220,13223,77219,58221,62221,24618 700
04 janv. 2024219,62221,86218,38220,68220,30862 800
03 janv. 2024222,08222,08218,37219,33218,95744 500
02 janv. 2024225,29226,22222,57223,60223,21720 200
29 déc. 2023225,55227,33225,13227,01226,62559 200
28 déc. 2023225,89226,11225,08225,44225,05427 200
27 déc. 2023225,00226,07224,46225,82225,43461 700
26 déc. 2023225,36225,94224,90225,65225,26302 800
22 déc. 2023224,05224,95223,13224,93224,54470 000
21 déc. 2023223,19223,64221,50223,28222,89614 600
20 déc. 2023223,67224,36220,87221,18220,80540 900
19 déc. 2023224,42225,23223,85224,69224,30503 100
18 déc. 2023224,58224,58221,66222,70222,31832 700
15 déc. 2023224,00226,84223,24224,35223,961 092 500
14 déc. 2023224,88225,30221,32224,76224,37917 600
13 déc. 2023221,09224,73219,60223,67223,28512 000
12 déc. 2023220,59222,08218,41220,90220,52619 800
11 déc. 2023216,63219,28216,39218,86218,48880 600
08 déc. 2023213,73216,83212,67216,03215,66563 600
07 déc. 2023212,35214,25210,86214,17213,80485 200
06 déc. 2023213,63216,08211,66211,93211,56717 900
05 déc. 2023213,96214,83210,91212,02211,65836 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...