Mercados españoles cerrados

Vulcan Materials Company (VMC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
258,11+3,63 (+1,43%)
A partir del 03:33PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024254,15260,01254,87258,11258,11384.896
22 abr 2024253,03256,13251,58254,48254,48591.400
19 abr 2024256,28257,45251,32252,06252,06613.800
18 abr 2024260,26260,26254,34255,07255,07538.100
17 abr 2024260,08260,09256,07258,26258,26708.200
16 abr 2024260,83261,21257,02258,54258,54782.800
15 abr 2024268,41268,41260,25260,47260,47514.100
12 abr 2024263,25264,67261,29262,78262,78507.900
11 abr 2024264,23267,03263,84265,50265,50545.900
10 abr 2024260,02265,90259,08264,56264,56800.600
09 abr 2024269,55270,23263,08265,62265,62637.500
08 abr 2024270,52271,62269,38269,72269,72580.200
05 abr 2024267,19270,87267,19270,15270,15454.100
04 abr 2024270,95272,77265,50265,89265,89576.800
03 abr 2024266,16269,80265,76268,77268,77629.700
02 abr 2024269,73270,46264,16266,25266,25888.500
01 abr 2024273,11273,11269,56269,69269,69599.100
28 mar 2024273,48274,79271,43272,92272,92683.000
27 mar 2024275,52276,58271,68272,79272,79703.200
26 mar 2024272,66275,35272,66273,87273,87537.800
25 mar 2024274,49274,83272,05272,62272,62427.800
22 mar 2024274,80275,15272,26274,36274,36581.600
21 mar 2024272,45275,87270,38275,59275,591.035.600
20 mar 2024269,80272,26268,96271,74271,74933.100
19 mar 2024266,83271,81266,83269,01269,011.239.500
18 mar 2024267,85270,25267,55269,42269,42934.600
15 mar 2024268,84271,60266,55266,86266,861.861.300
14 mar 2024268,60272,73268,60270,73270,731.003.000
13 mar 2024269,43270,65268,38269,32269,32618.100
12 mar 2024265,26269,97264,89269,58269,58577.700
11 mar 2024266,36266,36262,87264,95264,95975.200
08 mar 2024270,25271,42264,86266,70266,70926.200
07 mar 2024268,98271,73268,98271,17271,17643.400
06 mar 2024265,49268,29264,23267,34267,34743.300
05 mar 2024266,18268,84263,06264,98264,981.026.000
04 mar 2024268,40269,68266,98267,85267,85885.900
01 mar 2024267,07268,41265,74267,43267,43712.300
01 mar 20240.46 Dividendo
29 feb 2024263,91266,78261,32265,85265,391.113.600
28 feb 2024263,36265,10261,17262,30261,851.066.800
27 feb 2024261,82263,68261,29263,56263,10727.400
26 feb 2024257,83261,45257,53261,08260,63855.800
23 feb 2024257,92257,92255,68257,23256,78786.800
22 feb 2024255,51257,22254,59256,94256,50717.000
21 feb 2024251,63253,86250,68253,43252,99650.100
20 feb 2024253,22254,83249,49251,38250,951.115.300
16 feb 2024256,76260,81253,37255,15254,712.201.400
15 feb 2024243,47244,60239,64242,46242,041.187.500
14 feb 2024238,79242,55237,85241,10240,681.024.800
13 feb 2024236,00238,04234,53237,12236,71859.600
12 feb 2024241,14243,44240,13240,13239,71910.400
09 feb 2024237,74240,11237,40240,00239,581.050.200
08 feb 2024236,97239,25235,00238,44238,03882.000
07 feb 2024234,00237,53233,51236,52236,11822.400
06 feb 2024229,87232,56229,20231,58231,18818.000
05 feb 2024232,40234,31227,66229,65229,251.064.900
02 feb 2024228,98235,43228,75234,44234,031.036.900
01 feb 2024227,27230,66223,90230,36229,96702.700
31 ene 2024230,54231,83225,66226,01225,62706.500
30 ene 2024228,80232,01228,69231,05230,65753.300
29 ene 2024222,09229,48222,09229,37228,97696.900
26 ene 2024223,41224,30222,00222,36221,98691.600
25 ene 2024222,46223,55221,01223,41223,02655.600
24 ene 2024224,05224,27219,73219,80219,42823.000
23 ene 2024226,83228,25222,79222,80222,41856.200
22 ene 2024226,82229,80226,58227,28226,89722.200
19 ene 2024226,23226,24222,92226,08225,69495.800
18 ene 2024221,68225,22221,33225,12224,73469.900
17 ene 2024220,89222,28220,50221,26220,88553.000
16 ene 2024223,29223,54220,90222,38222,00637.700
12 ene 2024222,60224,01221,88223,96223,57711.000
11 ene 2024226,20226,52223,57224,36223,97640.100
10 ene 2024223,31226,22222,74226,11225,72519.600
09 ene 2024221,97223,50220,38223,42223,03406.200
08 ene 2024220,91224,11220,23224,00223,61662.200
05 ene 2024220,13223,77219,58221,62221,24618.700
04 ene 2024219,62221,86218,38220,68220,30862.800
03 ene 2024222,08222,08218,37219,33218,95744.500
02 ene 2024225,29226,22222,57223,60223,21720.200
29 dic 2023225,55227,33225,13227,01226,62559.200
28 dic 2023225,89226,11225,08225,44225,05427.200
27 dic 2023225,00226,07224,46225,82225,43461.700
26 dic 2023225,36225,94224,90225,65225,26302.800
22 dic 2023224,05224,95223,13224,93224,54470.000
21 dic 2023223,19223,64221,50223,28222,89614.600
20 dic 2023223,67224,36220,87221,18220,80540.900
19 dic 2023224,42225,23223,85224,69224,30503.100
18 dic 2023224,58224,58221,66222,70222,31832.700
15 dic 2023224,00226,84223,24224,35223,961.092.500
14 dic 2023224,88225,30221,32224,76224,37917.600
13 dic 2023221,09224,73219,60223,67223,28512.000
12 dic 2023220,59222,08218,41220,90220,52619.800
11 dic 2023216,63219,28216,39218,86218,48880.600
08 dic 2023213,73216,83212,67216,03215,66563.600
07 dic 2023212,35214,25210,86214,17213,80485.200
06 dic 2023213,63216,08211,66211,93211,56717.900
05 dic 2023213,96214,83210,91212,02211,65836.300
04 dic 2023214,67216,29213,48214,80214,43830.900
01 dic 2023214,25217,37214,25215,63215,26653.400
30 nov 2023212,49213,81209,60213,56213,19808.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...