Stockscreener 앱 받기
270.36
0.12%
1.495
Vulcan Materials Co 주식 (VMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $269.9 | $267.7 | $2.25 | 17,702.0 | +0.30% |
| 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% |
| 2024-10-22 | $259.1 | $253.7 | $5.43 | 641,328.0 | -2.39% |
| 2024-10-21 | $261.6 | $257.2 | $4.36 | 895,734.0 | -0.68% |
| 2024-10-18 | $262.8 | $255.5 | $7.30 | 807,540.0 | +1.19% |
| 2024-10-17 | $259.8 | $256.4 | $3.38 | 708,579.0 | +0.84% |
| 2024-10-16 | $256.8 | $251.8 | $4.97 | 455,364.0 | +1.46% |
| 2024-10-15 | $257.8 | $249.7 | $8.12 | 917,915.0 | +1.64% |
| 2024-10-14 | $249.4 | $244.6 | $4.81 | 1,308,613.0 | +0.48% |
| 2024-10-11 | $248.5 | $243.9 | $4.59 | 533,275.0 | +1.48% |
| 2024-10-10 | $245.5 | $238.7 | $6.84 | 873,669.0 | +0.94% |
| 2024-10-09 | $243.3 | $236.6 | $6.79 | 857,070.0 | +1.45% |
| 2024-10-08 | $239.6 | $236.6 | $2.96 | 821,310.0 | +0.07% |
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 | $275.4 | $267.7 | $7.71 | 2,079,006.0 | -1.55% |
| 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% |
0.12%
자본화:
|
볼륨(24시간):