260.00
3.88%
-10.50
시간 외 거래:
260.00
Vulcan Materials Co 주식 (VMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-16 | $270.2 | $258.8 | $11.46 | 1,124,725.0 | -3.88% |
2024-05-15 | $271.7 | $268.6 | $3.09 | 727,357.0 | +1.03% |
2024-05-14 | $270.2 | $266.9 | $3.28 | 511,357.0 | -0.87% |
2024-05-13 | $272.9 | $269.1 | $3.84 | 367,592.0 | -0.73% |
2024-05-10 | $274.1 | $270.9 | $3.18 | 507,834.0 | +0.51% |
2024-05-09 | $270.8 | $267.7 | $3.14 | 613,351.0 | +1.03% |
2024-05-08 | $268.8 | $266.4 | $2.44 | 502,430.0 | -0.16% |
2024-05-07 | $269.0 | $265.6 | $3.38 | 647,872.0 | +0.65% |
2024-05-06 | $267.8 | $265.0 | $2.74 | 540,343.0 | +0.82% |
2024-05-03 | $268.1 | $262.4 | $5.77 | 786,135.0 | +0.01% |
2024-05-02 | $273.2 | $259.9 | $13.26 | 1,465,220.0 | +1.80% |
2024-05-01 | $263.8 | $256.2 | $7.60 | 1,023,017.0 | +0.82% |
2024-04-30 | $264.1 | $257.3 | $6.78 | 802,687.0 | -1.46% |
2024-04-29 | $262.6 | $259.8 | $2.80 | 613,684.0 | +0.08% |
2024-04-26 | $261.8 | $258.8 | $3.04 | 664,191.0 | +1.04% |
2024-04-25 | $259.0 | $250.8 | $8.22 | 651,374.0 | +0.83% |
2024-04-24 | $260.0 | $253.8 | $6.20 | 548,986.0 | -1.13% |
2024-04-23 | $260.0 | $254.2 | $5.86 | 749,273.0 | +1.91% |
2024-04-22 | $256.1 | $251.6 | $4.54 | 546,633.0 | +0.96% |
2024-04-19 | $257.4 | $251.3 | $6.13 | 594,205.0 | -1.18% |
2024-04-18 | $260.3 | $254.3 | $5.92 | 504,553.0 | -1.24% |
2024-04-17 | $260.1 | $256.1 | $4.02 | 699,556.0 | -0.11% |
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 |
---|---|---|---|---|---|
2024-05 | $274.1 | $256.2 | $17.97 | 9,941,958.0 | +0.92% |
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% |
자본화:
|
볼륨(24시간):