XNYS
Datos históricos de Vulcan Materials Company
Vulcan Materials Company · VMC
$244.58
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:42 UTC
- Variación en el periodo
- −18.86%
- Máximo
- US$331.09
- 10 de febrero de 2026
- Mínimo
- US$237.03
- 1 de octubre de 2026
- Volumen medio diario
- 1.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 246.49 | 247.48 | 243.54 | 244.58 | −0.68% | 1.1 M |
| 8 oct 2026 | 241.51 | 246.54 | 240.67 | 246.26 | +0.87% | 1.43 M |
| 7 oct 2026 | 245.94 | 246.55 | 241.65 | 244.13 | −1.90% | 874,866.922 |
| 6 oct 2026 | 247.02 | 249.90 | 246.50 | 248.85 | +1.34% | 960,393.468 |
| 5 oct 2026 | 241.77 | 245.93 | 238.38 | 245.57 | +1.03% | 1.02 M |
| 2 oct 2026 | 246.08 | 247.62 | 242.77 | 243.06 | −0.38% | 914,130.748 |
| 1 oct 2026 | 243.53 | 245.42 | 237.03 | 243.98 | −0.27% | 2.14 M |
| 30 sep 2026 | 243.36 | 247.11 | 242.13 | 244.63 | +0.77% | 1.52 M |
| 29 sep 2026 | 246.52 | 248.84 | 239.90 | 242.75 | −1.38% | 1.65 M |
| 28 sep 2026 | 242.96 | 248.40 | 241.02 | 246.15 | +0.47% | 1.28 M |
| 25 sep 2026 | 242.34 | 246.88 | 241.47 | 245.00 | +1.37% | 1.71 M |
| 24 sep 2026 | 243.83 | 245.14 | 241.19 | 241.70 | −1.10% | 1.21 M |
| 23 sep 2026 | 245.22 | 252.70 | 243.65 | 244.40 | −1.40% | 1.73 M |
| 22 sep 2026 | 250.48 | 251.93 | 242.73 | 247.87 | +0.68% | 1.22 M |
| 21 sep 2026 | 243.61 | 247.71 | 241.17 | 246.20 | +2.23% | 1.13 M |
| 18 sep 2026 | 241.80 | 243.97 | 240.69 | 240.83 | −1.50% | 2.06 M |
| 17 sep 2026 | 248.62 | 249.05 | 241.77 | 244.50 | +0.08% | 919,247.417 |
| 16 sep 2026 | 249.48 | 250.79 | 242.50 | 244.30 | −1.97% | 1.23 M |
| 15 sep 2026 | 250.51 | 251.03 | 247.02 | 249.20 | −0.53% | 772,269.21 |
| 14 sep 2026 | 250.81 | 253.01 | 248.28 | 250.54 | −0.87% | 955,187.151 |
| 11 sep 2026 | 253.30 | 254.00 | 250.73 | 252.74 | +0.85% | 1.03 M |
| 10 sep 2026 | 247.38 | 251.03 | 246.20 | 250.60 | +0.28% | 1 M |
| 9 sep 2026 | 251.42 | 254.55 | 249.52 | 249.89 | −3.26% | 1.03 M |
| 8 sep 2026 | 259.72 | 262.19 | 257.94 | 258.30 | −1.65% | 958,849.992 |
| 4 sep 2026 | 258.60 | 264.27 | 258.59 | 262.63 | +0.92% | 1.11 M |
| 3 sep 2026 | 267.43 | 267.99 | 259.66 | 260.23 | −1.40% | 1.03 M |
| 2 sep 2026 | 260.27 | 266.83 | 259.50 | 263.93 | +1.63% | 1.25 M |
| 1 sep 2026 | 266.98 | 267.58 | 257.17 | 259.69 | −3.67% | 1.67 M |
| 31 ago 2026 | 272.90 | 273.74 | 268.70 | 269.58 | −1.80% | 996,095.088 |
| 28 ago 2026 | 275.98 | 278.23 | 270.43 | 274.51 | +0.24% | 714,779.74 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.