Stockscreener 앱 받기
281.18
1.21%
3.37
시간 외 거래:
281.18
Vulcan Materials Co 주식 (VMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $282.4 | $277.2 | $5.25 | 762,755.0 | +1.21% |
| 2024-11-20 | $278.5 | $276.3 | $2.24 | 693,754.0 | -0.07% |
| 2024-11-19 | $278.2 | $273.7 | $4.55 | 692,078.0 | -0.26% |
| 2024-11-18 | $280.7 | $277.6 | $3.10 | 481,356.0 | -0.19% |
| 2024-11-15 | $283.2 | $277.6 | $5.62 | 648,848.0 | -1.20% |
| 2024-11-14 | $288.6 | $281.6 | $7.00 | 910,851.0 | -1.75% |
| 2024-11-13 | $290.9 | $286.7 | $4.21 | 558,978.0 | -0.23% |
| 2024-11-12 | $292.4 | $286.4 | $5.94 | 771,580.0 | -1.25% |
| 2024-11-11 | $295.1 | $290.7 | $4.42 | 515,947.0 | -0.09% |
| 2024-11-08 | $293.7 | $290.0 | $3.71 | 719,357.0 | +0.59% |
| 2024-11-07 | $293.3 | $288.6 | $4.72 | 1,138,545.0 | +0.05% |
| 2024-11-06 | $298.3 | $287.6 | $10.71 | 2,505,511.0 | +6.52% |
| 2024-11-05 | $272.9 | $267.7 | $5.20 | 675,953.0 | +1.42% |
| 2024-11-04 | $272.7 | $268.2 | $4.51 | 1,102,900.0 | -0.57% |
| 2024-11-01 | $275.4 | $270.3 | $5.14 | 958,404.0 | -1.29% |
| 2024-10-31 | $278.5 | $273.1 | $5.36 | 1,403,796.0 | -0.83% |
| 2024-10-30 | $279.5 | $267.9 | $11.59 | 1,884,861.0 | +6.43% |
| 2024-10-29 | $260.9 | $254.5 | $6.40 | 1,169,979.0 | +0.41% |
| 2024-10-28 | $260.2 | $257.2 | $2.97 | 1,176,706.0 | +0.76% |
| 2024-10-25 | $259.3 | $255.6 | $3.68 | 606,199.0 | +0.16% |
| 2024-10-24 | $256.5 | $252.4 | $4.16 | 873,722.0 | +1.01% |
| 2024-10-23 | $255.0 | $250.8 | $4.23 | 525,070.0 | -0.06% |
Vulcan Materials Co 주식 (VMC) 연도별 가격 이력
이 심층 분석에서는 Vulcan Materials Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vulcan Materials Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vulcan Materials Co 주식 (VMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $298.3 | $267.7 | $30.62 | 13,899,572.0 | +2.65% |
| 2024-10 | $279.5 | $236.6 | $42.92 | 20,003,131.0 | +9.38% |
| 2024-09 | $258.2 | $225.4 | $32.82 | 18,914,116.0 | +2.13% |
| 2024-08 | $275.0 | $235.1 | $39.89 | 21,359,661.0 | -10.67% |
| 2024-07 | $278.8 | $239.5 | $39.31 | 15,715,877.0 | +10.39% |
| 2024-06 | $257.4 | $243.3 | $14.07 | 13,778,670.0 | -2.77% |
| 2024-05 | $274.1 | $245.4 | $28.72 | 16,517,982.0 | -0.72% |
| 2024-04 | $273.1 | $250.8 | $22.34 | 13,548,223.0 | -5.60% |
| 2024-03 | $276.6 | $262.9 | $13.71 | 17,033,600.0 | +2.66% |
| 2024-02 | $266.8 | $223.9 | $42.88 | 19,555,687.0 | +17.63% |
| 2024-01 | $232.0 | $218.4 | $13.64 | 13,927,791.0 | -0.44% |
Vulcan Materials Co 주식 (VMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $227.3 | $210.9 | $16.48 | 12,755,776.0 | +6.30% |
| 2023-11 | $219.3 | $195.7 | $23.60 | 16,820,190.0 | +8.69% |
| 2023-10 | $215.5 | $190.5 | $25.00 | 20,273,952.0 | -2.74% |
| 2023-09 | $224.0 | $199.6 | $24.34 | 16,377,195.0 | -7.44% |
| 2023-08 | $229.8 | $208.3 | $21.48 | 16,943,982.0 | -1.02% |
| 2023-07 | $226.2 | $215.7 | $10.49 | 16,483,664.0 | -2.19% |
| 2023-06 | $225.9 | $194.5 | $31.45 | 17,811,969.0 | +15.31% |
| 2023-05 | $199.1 | $174.2 | $24.93 | 18,077,686.0 | +11.64% |
| 2023-04 | $175.3 | $162.0 | $13.28 | 13,176,520.0 | +2.08% |
| 2023-03 | $183.0 | $159.8 | $23.20 | 19,350,106.0 | -5.17% |
| 2023-02 | $197.8 | $179.6 | $18.12 | 17,097,018.0 | -1.32% |
| 2023-01 | $184.2 | $174.8 | $9.44 | 12,746,898.0 | +4.69% |
Vulcan Materials Co 주식 (VMC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $190.2 | $171.3 | $18.87 | 12,756,253.0 | -4.48% |
| 2022-11 | $184.8 | $160.7 | $24.19 | 16,498,885.0 | +11.99% |
| 2022-10 | $166.5 | $147.6 | $18.88 | 14,160,340.0 | +3.80% |
| 2022-09 | $173.7 | $150.5 | $23.20 | 16,815,702.0 | -5.27% |
| 2022-08 | $179.8 | $162.7 | $17.00 | 15,135,179.0 | +0.70% |
| 2022-07 | $166.0 | $137.5 | $28.44 | 11,989,098.0 | +16.35% |
| 2022-06 | $169.8 | $139.1 | $30.69 | 15,967,204.0 | -13.81% |
| 2022-05 | $185.6 | $156.5 | $29.04 | 18,164,478.0 | -4.31% |
| 2022-04 | $186.5 | $169.5 | $16.95 | 13,711,397.0 | -6.21% |
| 2022-03 | $192.0 | $169.5 | $22.47 | 18,581,476.0 | +1.24% |
| 2022-02 | $193.3 | $169.7 | $23.60 | 17,107,876.0 | -4.66% |
| 2022-01 | $213.7 | $179.7 | $33.93 | 19,220,401.0 | -8.32% |
0.91%
1.27%
자본화:
|
볼륨(24시간):