Premium
Vulcan Materials Co (V1MC34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -1.85 | -6.85439051501 | 26.99 | 27.09 | 25.14 | 56 | 25.43923077 | DR |
| 12 | -2.01 | -7.40331491713 | 27.15 | 29.58 | 25.14 | 66 | 27.65792262 | DR |
| 26 | 2.63 | 11.6836961351 | 22.51 | 29.58 | 21.55 | 1348 | 22.48221835 | DR |
| 52 | 3.86 | 18.1390977444 | 21.28 | 29.58 | 20.76 | 1454 | 23.68590548 | DR |
| 156 | 9.33182344 | 59.031624581 | 15.80817656 | 29.58 | 12.70994445 | 797 | 23.40438532 | DR |
| 260 | 17.77603774 | 241.392298227 | 7.36396226 | 29.58 | 6.95037625 | 644 | 22.71333901 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1739482200 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1739395800 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1739309400 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1739223000 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1738963800 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1738877400 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1738791000 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1738704600 | 25.14 | -1.69 | -6.30 | 25.14 | 25.14 | 25.14 | 142 |
| 1738618140 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1738358940 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1738272540 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1738186140 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1738099740 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1738013340 | 26.83 | 1.42 | 5.59 | 26.83 | 26.83 | 26.83 | 8 |
| 1737754140 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1737667740 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1737581340 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1737494940 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1737408540 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1737149340 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1737062940 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1736976540 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1736890140 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1736803740 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1736544540 | 25.41 | -0.13 | -0.51 | 25.41 | 25.41 | 25.41 | 1 |
| 1736458140 | 25.54 | -1.39 | -5.16 | 25.58 | 26 | 25.54 | 30 |
| 1736371800 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1736285400 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1736199000 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1735939800 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1735853400 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1735594200 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1735335000 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1735248600 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1734989400 | 26.93 | 0 | 0.00 | 26.93 | 26.93 | 26.93 | 0 |
| 1734730200 | 26.93 | -0.76 | -2.74 | 26.93 | 26.93 | 26.93 | 200 |
| 1734643800 | 27.69 | 0 | 0.00 | 27.69 | 27.69 | 27.69 | 0 |
| 1734557400 | 27.69 | 0 | 0.00 | 27.69 | 27.69 | 27.69 | 0 |
| 1734471000 | 27.69 | 0 | 0.00 | 27.69 | 27.69 | 27.69 | 0 |
| 1734384600 | 27.69 | 0 | 0.00 | 27.69 | 27.69 | 27.69 | 0 |
| 1734125400 | 27.69 | 0 | 0.00 | 27.69 | 27.69 | 27.69 | 0 |
| 1734039000 | 27.69 | -0.21 | -0.75 | 27.69 | 27.69 | 27.69 | 1 |
| 1733952540 | 27.9 | -1.26 | -4.32 | 27.9 | 27.9 | 27.9 | 3 |
| 1733866200 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1733779800 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1733520600 | 29.16 | 0.45 | 1.57 | 29.43 | 29.43 | 29.16 | 2 |
| 1733434200 | 28.71 | 0.06 | 0.21 | 28.71 | 28.71 | 28.71 | 2 |
| 1733347800 | 28.65 | 0 | 0.00 | 27.1 | 29.23 | 27.1 | 450 |
| 1733261340 | 28.65 | -0.93 | -3.14 | 29.58 | 29.58 | 28.65 | 113 |
| 1733174940 | 29.58 | 0.7 | 2.42 | 29.58 | 29.58 | 29.58 | 10 |
| 1732915740 | 28.88 | 0.02 | 0.07 | 28.88 | 28.88 | 28.88 | 1 |
| 1732829400 | 28.86 | 0.78 | 2.78 | 28.86 | 28.86 | 28.86 | 18 |
| 1732743000 | 28.08 | 0.66 | 2.41 | 28.29 | 28.29 | 28.08 | 38 |
| 1732656540 | 27.42 | 0 | 0.00 | 27.42 | 27.42 | 27.42 | 0 |
| 1732570140 | 27.42 | 0.27 | 0.99 | 27.42 | 27.42 | 27.42 | 150 |
| 1732310940 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 1 |
| 1732224600 | 27.15 | 0 | 0.00 | 27.11 | 27.15 | 27.11 | 16 |
| 1732051800 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1731965400 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
