Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VMC.US
243.15+1.11(+0.46%)(czas lokalny: 15.08.2024 10:51)Vulcan Materials Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 245.87 | 247.17 | 242.34 | 243.15 | 822 627 | 0 |
14.08.2024 | 245.09 | 246.30 | 242.10 | 243.50 | 640 044 | 0 |
13.08.2024 | 244.06 | 245.93 | 241.77 | 241.86 | 694 197 | 0 |
12.08.2024 | 244.23 | 244.79 | 239.91 | 241.40 | 866 389 | 0 |
09.08.2024 | 246.18 | 249.13 | 243.36 | 244.34 | 864 858 | 0 |
08.08.2024 | 242.67 | 250.77 | 242.32 | 249.13 | 1 137 809 | 0 |
07.08.2024 | 248.49 | 251.72 | 241.27 | 247.40 | 1 350 262 | 0 |
06.08.2024 | 245.61 | 251.71 | 238.89 | 251.24 | 2 283 869 | 0 |
05.08.2024 | 260.00 | 262.41 | 252.93 | 258.39 | 1 297 476 | 0 |
02.08.2024 | 268.36 | 268.36 | 260.12 | 266.34 | 945 005 | 0 |
01.08.2024 | 274.50 | 274.98 | 269.96 | 271.13 | 1 260 552 | 0 |
31.07.2024 | 271.80 | 278.79 | 268.52 | 274.51 | 1 397 024 | 0 |
30.07.2024 | 269.70 | 273.33 | 267.64 | 270.00 | 1 186 770 | 0 |
29.07.2024 | 262.21 | 265.25 | 260.94 | 264.53 | 541 900 | 0 |
26.07.2024 | 257.23 | 262.88 | 256.00 | 261.71 | 552 053 | 0 |
25.07.2024 | 251.45 | 259.64 | 251.12 | 253.77 | 615 918 | 0 |
24.07.2024 | 258.42 | 259.83 | 250.06 | 250.51 | 933 295 | 0 |
23.07.2024 | 260.04 | 262.09 | 259.38 | 260.15 | 408 528 | 0 |
22.07.2024 | 257.58 | 261.49 | 255.25 | 260.61 | 743 907 | 0 |
19.07.2024 | 257.80 | 258.19 | 254.70 | 256.14 | 592 697 | 0 |
18.07.2024 | 254.53 | 259.46 | 254.53 | 256.09 | 531 529 | 0 |
17.07.2024 | 260.81 | 260.89 | 255.50 | 255.80 | 628 608 | 0 |
16.07.2024 | 255.07 | 263.33 | 254.60 | 262.81 | 843 086 | 0 |
15.07.2024 | 255.55 | 256.66 | 252.61 | 253.90 | 827 998 | 0 |
12.07.2024 | 255.59 | 258.84 | 252.01 | 252.51 | 827 688 | 0 |
11.07.2024 | 248.35 | 255.29 | 248.35 | 254.69 | 869 838 | 0 |
10.07.2024 | 242.67 | 248.60 | 241.04 | 247.72 | 605 528 | 0 |
09.07.2024 | 242.32 | 242.92 | 239.48 | 242.25 | 795 866 | 0 |
08.07.2024 | 244.98 | 246.55 | 241.44 | 241.97 | 717 828 | 0 |
05.07.2024 | 243.36 | 245.00 | 241.02 | 244.21 | 397 893 | 0 |
03.07.2024 | 244.46 | 246.62 | 242.22 | 243.92 | 439 248 | 0 |
02.07.2024 | 241.54 | 245.08 | 240.99 | 245.07 | 750 858 | 0 |
01.07.2024 | 249.69 | 249.99 | 242.18 | 243.72 | 647 088 | 0 |
28.06.2024 | 248.71 | 251.81 | 247.02 | 248.68 | 988 674 | 0 |
27.06.2024 | 246.21 | 249.16 | 245.38 | 247.76 | 542 649 | 0 |
26.06.2024 | 244.55 | 247.34 | 243.90 | 245.88 | 782 388 | 0 |
25.06.2024 | 245.38 | 246.64 | 243.76 | 246.15 | 903 591 | 0 |
24.06.2024 | 247.73 | 249.19 | 245.06 | 247.58 | 807 651 | 0 |
21.06.2024 | 245.72 | 248.56 | 243.31 | 247.81 | 1 251 631 | 0 |
20.06.2024 | 255.02 | 255.24 | 243.76 | 246.46 | 1 128 147 | 0 |
18.06.2024 | 255.98 | 255.61 | 255.61 | 255.61 | 1 143 292 | 0 |
17.06.2024 | 252.17 | 257.25 | 251.34 | 256.35 | 552 464 | 0 |
14.06.2024 | 252.00 | 253.63 | 249.01 | 252.64 | 617 266 | 0 |
13.06.2024 | 247.78 | 254.54 | 247.52 | 253.95 | 692 730 | 0 |
12.06.2024 | 248.90 | 253.03 | 246.05 | 249.12 | 804 060 | 0 |
11.06.2024 | 247.00 | 247.17 | 243.50 | 244.64 | 571 265 | 0 |
10.06.2024 | 246.32 | 249.51 | 245.08 | 247.81 | 551 235 | 0 |
07.06.2024 | 248.59 | 250.81 | 246.92 | 247.59 | 607 250 | 0 |
06.06.2024 | 250.97 | 251.39 | 247.41 | 248.58 | 653 590 | 0 |
05.06.2024 | 251.50 | 251.98 | 249.06 | 251.18 | 427 193 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus