Stockscreener 앱 받기
262.53
3.15%
-7.63
시간 외 거래:
265.55
3.02
+1.15%
Vulcan Materials Co 주식 (VMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $270.1 | $261.3 | $8.87 | 1,810,237.0 | -2.82% |
| 2025-05-27 | $272.0 | $267.8 | $4.19 | 2,494,440.0 | +0.73% |
| 2025-05-23 | $270.1 | $266.6 | $3.50 | 816,268.0 | -1.28% |
| 2025-05-22 | $272.9 | $268.1 | $4.79 | 934,707.0 | +0.42% |
| 2025-05-21 | $274.6 | $270.1 | $4.44 | 695,243.0 | -1.02% |
| 2025-05-20 | $274.4 | $271.5 | $2.90 | 651,170.0 | -0.97% |
| 2025-05-19 | $276.7 | $271.8 | $4.92 | 750,104.0 | +0.18% |
| 2025-05-16 | $276.3 | $272.2 | $4.14 | 706,392.0 | +1.64% |
| 2025-05-15 | $271.8 | $265.1 | $6.70 | 811,440.0 | +1.78% |
| 2025-05-14 | $268.6 | $265.4 | $3.23 | 1,065,384.0 | -0.85% |
| 2025-05-13 | $273.7 | $268.0 | $5.70 | 1,172,065.0 | -1.38% |
| 2025-05-12 | $278.1 | $270.7 | $7.47 | 1,377,555.0 | +1.01% |
| 2025-05-09 | $270.0 | $266.8 | $3.17 | 508,306.0 | +0.45% |
| 2025-05-08 | $271.1 | $266.8 | $4.31 | 636,667.0 | +0.97% |
| 2025-05-07 | $268.7 | $264.9 | $3.87 | 637,954.0 | -0.52% |
| 2025-05-06 | $269.9 | $265.0 | $4.92 | 658,192.0 | -1.04% |
| 2025-05-05 | $272.1 | $263.7 | $8.42 | 880,885.0 | +1.12% |
| 2025-05-02 | $268.9 | $264.8 | $4.10 | 1,010,425.0 | +1.30% |
| 2025-05-01 | $266.4 | $262.7 | $3.66 | 1,496,577.0 | +0.50% |
| 2025-04-30 | $264.0 | $247.6 | $16.37 | 2,343,185.0 | +6.92% |
| 2025-04-29 | $246.9 | $241.9 | $4.99 | 1,199,419.0 | -0.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $278.1 | $261.3 | $16.87 | 20,924,248.0 | +0.08% |
| 2025-04 | $264.0 | $218.9 | $45.10 | 28,615,889.0 | +12.44% |
| 2025-03 | $250.4 | $215.1 | $35.36 | 28,589,796.0 | -5.66% |
| 2025-02 | $280.3 | $243.2 | $37.09 | 15,776,852.0 | -9.79% |
| 2025-01 | $279.2 | $249.4 | $29.86 | 12,516,270.0 | +6.58% |
Vulcan Materials Co 주식 (VMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $289.3 | $257.5 | $31.78 | 13,748,026.0 | -10.40% |
| 2024-11 | $298.3 | $267.7 | $30.62 | 15,842,616.0 | +5.18% |
| 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% |
3.08%
자본화:
|
볼륨(24시간):