Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VMC.US
259.34+4.86(+1.91%)(czas lokalny: 23.04.2024 16:00)Vulcan Materials Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 254.15 | 260.01 | 254.15 | 259.34 | 650 337 | 0 |
22.04.2024 | 253.03 | 256.12 | 251.58 | 254.48 | 591 373 | 0 |
19.04.2024 | 256.28 | 257.45 | 251.32 | 252.06 | 613 794 | 0 |
18.04.2024 | 260.26 | 260.26 | 254.34 | 255.07 | 538 065 | 0 |
17.04.2024 | 260.08 | 260.23 | 256.07 | 258.26 | 708 195 | 0 |
16.04.2024 | 260.83 | 261.21 | 257.02 | 258.54 | 765 298 | 0 |
15.04.2024 | 268.41 | 268.63 | 260.25 | 260.47 | 514 091 | 0 |
12.04.2024 | 263.25 | 264.90 | 261.29 | 262.78 | 507 887 | 0 |
11.04.2024 | 264.23 | 267.03 | 263.84 | 265.50 | 545 431 | 0 |
10.04.2024 | 260.02 | 265.90 | 259.08 | 264.56 | 800 556 | 0 |
09.04.2024 | 269.55 | 270.23 | 263.08 | 265.62 | 637 489 | 0 |
08.04.2024 | 270.52 | 271.72 | 269.38 | 269.72 | 580 204 | 0 |
05.04.2024 | 267.19 | 270.88 | 267.34 | 270.15 | 454 050 | 0 |
04.04.2024 | 270.95 | 272.77 | 265.46 | 265.89 | 576 746 | 0 |
03.04.2024 | 266.16 | 269.83 | 265.71 | 268.77 | 629 708 | 0 |
02.04.2024 | 269.73 | 271.18 | 264.02 | 266.25 | 888 410 | 0 |
01.04.2024 | 273.11 | 273.11 | 269.56 | 269.69 | 599 107 | 0 |
28.03.2024 | 273.78 | 272.92 | 272.92 | 272.92 | 682 980 | 0 |
27.03.2024 | 275.52 | 276.58 | 271.68 | 272.79 | 703 221 | 0 |
26.03.2024 | 272.66 | 275.35 | 272.66 | 273.87 | 535 896 | 0 |
25.03.2024 | 274.49 | 274.99 | 272.05 | 272.62 | 427 788 | 0 |
22.03.2024 | 274.80 | 275.15 | 272.21 | 274.36 | 581 555 | 0 |
21.03.2024 | 272.45 | 275.87 | 270.38 | 275.59 | 1 035 563 | 0 |
20.03.2024 | 269.80 | 272.26 | 268.96 | 271.74 | 899 454 | 0 |
19.03.2024 | 266.83 | 271.81 | 266.28 | 269.01 | 1 239 519 | 0 |
18.03.2024 | 267.85 | 270.25 | 267.55 | 269.42 | 934 493 | 0 |
15.03.2024 | 268.84 | 271.60 | 266.55 | 266.86 | 1 861 295 | 0 |
14.03.2024 | 268.60 | 272.73 | 268.60 | 270.73 | 1 002 985 | 0 |
13.03.2024 | 269.43 | 270.65 | 268.37 | 269.32 | 612 081 | 0 |
12.03.2024 | 265.26 | 269.97 | 264.65 | 269.58 | 577 721 | 0 |
11.03.2024 | 266.36 | 266.01 | 262.87 | 264.95 | 945 380 | 0 |
08.03.2024 | 270.25 | 271.42 | 264.86 | 266.70 | 900 171 | 0 |
07.03.2024 | 268.98 | 271.73 | 268.98 | 271.17 | 626 261 | 0 |
27.02.2024 | 261.82 | 263.68 | 261.29 | 263.56 | 722 281 | 0 |
26.02.2024 | 257.83 | 261.45 | 257.53 | 261.08 | 855 808 | 0 |
23.02.2024 | 257.92 | 257.92 | 255.68 | 257.23 | 770 991 | 0 |
22.02.2024 | 255.51 | 257.22 | 254.59 | 256.94 | 696 543 | 0 |
21.02.2024 | 251.63 | 253.86 | 250.68 | 253.43 | 649 613 | 0 |
20.02.2024 | 253.22 | 254.83 | 249.49 | 251.38 | 1 115 222 | 0 |
16.02.2024 | 254.60 | 255.15 | 255.15 | 255.15 | 2 202 447 | 0 |
15.02.2024 | 243.47 | 244.60 | 239.63 | 242.46 | 1 184 564 | 0 |
14.02.2024 | 238.79 | 242.58 | 237.85 | 241.10 | 1 016 063 | 0 |
13.02.2024 | 236.00 | 238.07 | 234.53 | 237.12 | 859 534 | 0 |
12.02.2024 | 241.14 | 243.44 | 240.13 | 240.13 | 910 333 | 0 |
09.02.2024 | 237.74 | 240.10 | 237.40 | 240.00 | 1 050 220 | 0 |
08.02.2024 | 236.97 | 239.25 | 235.00 | 238.44 | 864 035 | 0 |
07.02.2024 | 234.00 | 237.52 | 233.51 | 236.52 | 779 138 | 0 |
06.02.2024 | 229.87 | 232.56 | 229.20 | 231.58 | 812 690 | 0 |
05.02.2024 | 231.79 | 234.31 | 227.66 | 229.65 | 1 029 534 | 0 |
02.02.2024 | 228.98 | 235.43 | 228.58 | 234.44 | 1 004 342 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus