Vulcan Materials Company (VMC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 234.03 | 236.03 | 231.56 | 231.97 | 231.97 | 1,161,500 |
| 05 sept 2024 | 234.11 | 235.04 | 230.72 | 232.16 | 232.16 | 727,600 |
| 04 sept 2024 | 239.09 | 240.01 | 232.69 | 234.83 | 234.83 | 1,009,400 |
| 03 sept 2024 | 241.65 | 244.00 | 237.68 | 239.02 | 239.02 | 933,400 |
| 30 ago 2024 | 242.29 | 245.87 | 241.37 | 245.21 | 245.21 | 844,600 |
| 29 ago 2024 | 237.52 | 243.41 | 236.85 | 241.28 | 241.28 | 866,600 |
| 28 ago 2024 | 241.81 | 242.39 | 235.09 | 235.77 | 235.77 | 1,835,000 |
| 27 ago 2024 | 249.02 | 250.00 | 237.17 | 240.41 | 240.41 | 1,007,300 |
| 26 ago 2024 | 256.33 | 257.54 | 250.23 | 250.68 | 250.68 | 447,600 |
| 23 ago 2024 | 250.26 | 257.42 | 249.66 | 254.89 | 254.89 | 1,252,300 |
| 22 ago 2024 | 248.75 | 250.24 | 246.67 | 247.98 | 247.98 | 680,600 |
| 21 ago 2024 | 247.23 | 249.88 | 246.79 | 247.84 | 247.84 | 920,700 |
| 20 ago 2024 | 244.23 | 246.79 | 244.23 | 245.60 | 245.60 | 534,000 |
| 19 ago 2024 | 244.61 | 245.62 | 242.18 | 244.29 | 244.29 | 660,400 |
| 16 ago 2024 | 247.06 | 247.06 | 243.60 | 244.43 | 244.43 | 490,900 |
| 15 ago 2024 | 245.87 | 247.09 | 242.34 | 246.57 | 246.57 | 1,028,900 |
| 15 ago 2024 | 0.46 Dividendo | |||||
| 14 ago 2024 | 245.09 | 246.30 | 242.07 | 242.50 | 242.04 | 876,700 |
| 13 ago 2024 | 244.06 | 245.92 | 241.79 | 243.84 | 243.38 | 706,000 |
| 12 ago 2024 | 244.23 | 244.79 | 239.91 | 241.90 | 241.44 | 869,300 |
| 09 ago 2024 | 246.18 | 249.13 | 243.36 | 244.34 | 243.88 | 888,000 |
| 08 ago 2024 | 242.67 | 250.77 | 242.32 | 246.33 | 245.86 | 1,196,300 |
| 07 ago 2024 | 248.49 | 251.72 | 241.22 | 241.22 | 240.76 | 1,376,800 |
| 06 ago 2024 | 245.61 | 251.71 | 238.89 | 246.14 | 245.67 | 2,295,000 |
| 05 ago 2024 | 260.00 | 262.41 | 252.93 | 257.43 | 256.94 | 1,355,100 |
| 02 ago 2024 | 268.36 | 268.36 | 260.12 | 266.34 | 265.83 | 986,600 |
| 01 ago 2024 | 273.94 | 274.98 | 269.96 | 271.13 | 270.62 | 1,316,700 |
| 31 jul 2024 | 271.80 | 278.79 | 268.52 | 274.51 | 273.99 | 1,458,900 |
| 30 jul 2024 | 268.83 | 273.33 | 267.64 | 270.00 | 269.49 | 1,205,100 |
| 29 jul 2024 | 262.21 | 265.25 | 260.94 | 264.53 | 264.03 | 586,800 |
| 26 jul 2024 | 257.23 | 262.85 | 256.00 | 261.71 | 261.21 | 673,500 |
| 25 jul 2024 | 251.45 | 259.64 | 251.12 | 253.77 | 253.29 | 825,200 |
| 24 jul 2024 | 258.42 | 259.83 | 250.06 | 250.51 | 250.03 | 1,116,300 |
| 23 jul 2024 | 260.04 | 262.09 | 259.38 | 260.15 | 259.66 | 408,500 |
| 22 jul 2024 | 257.58 | 261.49 | 255.25 | 260.61 | 260.12 | 743,900 |
| 19 jul 2024 | 257.80 | 258.19 | 254.70 | 256.14 | 255.65 | 599,700 |
| 18 jul 2024 | 254.53 | 259.46 | 254.53 | 256.09 | 255.60 | 531,700 |
| 17 jul 2024 | 260.81 | 260.89 | 255.50 | 255.80 | 255.31 | 628,600 |
| 16 jul 2024 | 255.07 | 263.33 | 254.61 | 262.81 | 262.31 | 866,700 |
| 15 jul 2024 | 255.55 | 256.66 | 252.61 | 253.90 | 253.42 | 838,300 |
| 12 jul 2024 | 255.59 | 258.84 | 252.01 | 252.51 | 252.03 | 833,700 |
| 11 jul 2024 | 248.35 | 255.29 | 248.35 | 254.69 | 254.21 | 902,300 |
| 10 jul 2024 | 242.67 | 248.60 | 241.05 | 247.72 | 247.25 | 634,700 |
| 09 jul 2024 | 242.32 | 242.92 | 239.48 | 242.25 | 241.79 | 796,400 |
| 08 jul 2024 | 244.98 | 246.55 | 241.44 | 241.97 | 241.51 | 735,000 |
| 05 jul 2024 | 243.36 | 245.00 | 241.02 | 244.21 | 243.75 | 415,600 |
| 03 jul 2024 | 244.46 | 245.54 | 242.22 | 243.92 | 243.46 | 439,200 |
| 02 jul 2024 | 241.54 | 245.08 | 240.99 | 245.07 | 244.61 | 773,400 |
| 01 jul 2024 | 249.69 | 249.99 | 242.18 | 243.72 | 243.26 | 652,200 |
| 28 jun 2024 | 248.71 | 251.81 | 247.02 | 248.68 | 248.21 | 988,700 |
| 27 jun 2024 | 246.21 | 249.16 | 245.38 | 247.76 | 247.29 | 577,000 |
| 26 jun 2024 | 244.55 | 247.23 | 243.90 | 245.88 | 245.41 | 790,800 |
| 25 jun 2024 | 245.38 | 246.64 | 243.85 | 246.15 | 245.68 | 903,600 |
| 24 jun 2024 | 247.73 | 249.19 | 245.06 | 247.58 | 247.11 | 822,600 |
| 21 jun 2024 | 245.72 | 248.56 | 243.31 | 247.81 | 247.34 | 1,258,200 |
| 20 jun 2024 | 255.02 | 255.23 | 243.76 | 246.46 | 245.99 | 1,142,600 |
| 18 jun 2024 | 255.98 | 257.12 | 252.82 | 255.61 | 255.13 | 1,143,300 |
| 17 jun 2024 | 252.17 | 257.24 | 251.35 | 256.35 | 255.86 | 552,500 |
| 14 jun 2024 | 252.00 | 253.64 | 249.01 | 252.64 | 252.16 | 617,300 |
| 13 jun 2024 | 247.78 | 254.54 | 247.52 | 253.95 | 253.47 | 692,700 |
| 12 jun 2024 | 248.90 | 253.03 | 246.05 | 249.12 | 248.65 | 804,100 |
| 11 jun 2024 | 247.00 | 247.17 | 243.51 | 244.64 | 244.18 | 571,300 |
| 10 jun 2024 | 246.32 | 249.52 | 245.08 | 247.81 | 247.34 | 558,200 |
| 07 jun 2024 | 248.59 | 250.81 | 246.92 | 247.59 | 247.12 | 608,200 |
| 06 jun 2024 | 250.97 | 251.39 | 247.41 | 248.58 | 248.11 | 654,400 |
| 05 jun 2024 | 251.50 | 251.98 | 249.07 | 251.18 | 250.70 | 427,600 |
| 04 jun 2024 | 251.91 | 252.71 | 247.95 | 250.46 | 249.98 | 559,700 |
| 03 jun 2024 | 256.73 | 257.38 | 248.92 | 252.19 | 251.71 | 685,000 |
| 31 may 2024 | 253.48 | 256.36 | 245.41 | 255.77 | 255.28 | 1,649,500 |
| 30 may 2024 | 252.52 | 255.35 | 251.92 | 254.08 | 253.60 | 647,800 |
| 29 may 2024 | 252.47 | 254.22 | 251.39 | 251.91 | 251.43 | 486,800 |
| 28 may 2024 | 257.96 | 258.53 | 253.49 | 253.98 | 253.50 | 519,700 |
| 24 may 2024 | 257.66 | 259.47 | 256.40 | 259.25 | 258.76 | 329,600 |
| 23 may 2024 | 261.87 | 262.19 | 256.39 | 257.21 | 256.72 | 679,400 |
| 23 may 2024 | 0.46 Dividendo | |||||
| 22 may 2024 | 261.73 | 261.73 | 256.50 | 260.87 | 259.92 | 1,042,100 |
| 21 may 2024 | 257.45 | 262.78 | 255.28 | 262.18 | 261.22 | 1,526,600 |
| 20 may 2024 | 258.34 | 261.01 | 257.54 | 260.21 | 259.26 | 567,000 |
| 17 may 2024 | 261.97 | 262.87 | 258.65 | 259.10 | 258.15 | 498,300 |
| 16 may 2024 | 270.23 | 270.23 | 258.77 | 260.00 | 259.05 | 1,181,500 |
| 15 may 2024 | 269.08 | 271.69 | 268.59 | 270.50 | 269.51 | 740,500 |
| 14 may 2024 | 269.87 | 270.15 | 266.87 | 267.75 | 266.77 | 524,900 |
| 13 may 2024 | 272.39 | 272.94 | 269.10 | 270.09 | 269.10 | 377,100 |
| 10 may 2024 | 272.00 | 274.13 | 270.95 | 272.07 | 271.08 | 517,100 |
| 09 may 2024 | 268.38 | 270.81 | 267.67 | 270.69 | 269.70 | 653,900 |
| 08 may 2024 | 268.00 | 268.79 | 266.35 | 267.93 | 266.95 | 510,400 |
| 07 may 2024 | 268.05 | 269.00 | 265.62 | 268.35 | 267.37 | 682,700 |
| 06 may 2024 | 267.08 | 267.75 | 265.01 | 266.61 | 265.64 | 576,400 |
| 03 may 2024 | 265.55 | 268.14 | 262.37 | 264.44 | 263.47 | 809,400 |
| 02 may 2024 | 268.59 | 273.18 | 259.92 | 264.41 | 263.44 | 1,524,200 |
| 01 may 2024 | 257.53 | 263.76 | 256.16 | 259.73 | 258.78 | 1,036,600 |
| 30 abr 2024 | 260.62 | 264.10 | 257.32 | 257.63 | 256.69 | 817,100 |
| 29 abr 2024 | 261.29 | 262.64 | 259.84 | 261.45 | 260.49 | 632,700 |
| 26 abr 2024 | 258.99 | 261.83 | 258.79 | 261.24 | 260.28 | 689,100 |
| 25 abr 2024 | 253.99 | 258.99 | 250.77 | 258.54 | 257.59 | 655,900 |
| 24 abr 2024 | 258.21 | 259.96 | 253.76 | 256.40 | 255.46 | 568,000 |
| 23 abr 2024 | 254.15 | 260.01 | 254.15 | 259.34 | 258.39 | 764,900 |
| 22 abr 2024 | 253.03 | 256.13 | 251.58 | 254.48 | 253.55 | 591,400 |
| 19 abr 2024 | 256.28 | 257.45 | 251.32 | 252.06 | 251.14 | 613,800 |
| 18 abr 2024 | 260.26 | 260.26 | 254.34 | 255.07 | 254.14 | 538,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.