|
Marché Fermé -
NYSE
22:00:02 10/11/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 287,31 USD | -0,74% |
|
-0,63% | +0,73% |
Place de cotation
NYSE
VMC 287,31 $
-0,74%
277 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| VMC | 287,31USD | -0,74% | 277 M $ | ||
CBOE
| VMC | 287,24USD | -0,74% | 8,18 M $ | |
|
Mexican S.E.
| VMC * | 5 519,44MXN | +31,45% | 640 k $ | |
|
Tradegate
| VMC | 257,40EUR | -0,19% | 9,01 k € | |
|
London S.E.
| 0LRK | 284,78USD | +8,55% | 5,41 k $ | |
|
Boerse Muenchen
| VMC | 257,60EUR | -0,77% | 515,2 € | |
|
Xetra
| VMC | 256,80EUR | -0,31% | 513,6 € | |
|
Deutsche Boerse AG
| VMC | 252,20EUR | -2,63% | 0 € | |
|
Börse Stuttgart
| VMC | 257,20EUR | -0,19% | 0 € | |
|
Berne S.E.
| VMC | 236,52CHF | -0,40% | 0 CHF | |
|
Borsa Italiana
| 1VMC | 216,60EUR | +2,36% | 0 € | |
|
Wiener Boerse
| VMCO | 258,00EUR | +1,26% | 0 € | |
| V1MC34 | 26,70BRL | +10,09% | 160,2 R$ |
Cotations 5 jours: Vulcan Materials Company
Cours en différé NYSE
| 04/11/2026 | 05/11/2026 | 06/11/2026 | 09/11/2026 | 10/11/2026 | |
|---|---|---|---|---|---|
| Dernier | 297.69 $US | 285.51 $US | 282.72 $US | 289.44 $US | 287.31 $US |
| Volume | 1 788 383 | 1 747 828 | 1 051 762 | 1 225 763 | 861 514 |
| Variation | +4,60% | -4,09% | -0,98% | +2,38% | -0,74% |
| Ouverture | 289.70 $US | 299.55 $US | 277.85 $US | 287.54 $US | 287.51 $US |
| Plus haut | 299.45 $US | 303.11 $US | 285.99 $US | 293.95 $US | 290.14 $US |
| Plus bas | 287.91 $US | 280.89 $US | 277.85 $US | 285.65 $US | 284.93 $US |
Performances
| 1 jour | -0,74% | ||
| 1 semaine | -0,63% | ||
| Mois en cours | +2,15% | ||
| 1 mois | +17,47% | ||
| 3 mois | +0,92% | ||
| 6 mois | +1,27% | ||
| Année en cours | +0,73% | ||
| 1 an | +0,00% | ||
| 3 ans | +37,32% | ||
| 5 ans | +39,62% | ||
| 10 ans | +118,40% |
Volumes
marchésVolume du jour
965 705
Volume du jour estimé
965 705
Volume moy. 20 séances
1 417 245
Ratio Volume du jour
0,68
Volume moy. 20 séances USD
407 188 660,95
Volume record 1
13 891 680
Volume record 2
11 567 710
Volume record 3
9 031 211
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
37 148 009 503
Chiffre d'affaires (USD)
7 941 100 000
Nombre d'employés
11 548
CA / Employé (USD)
687 660
Flottant
99,79%
Capitalisation flottante (USD)
37 070 762 309
Capital Moyen Quotidien Echangé
1,1%
Indicateurs
Moyenne mobile 5 jours
287,99
Moyenne mobile 20 jours
267,26
Moyenne mobile 50 jours
257,03
Moyenne mobile 100 jours
271,99
Ecart cours / (MMA5)
+0,24%
Ecart cours / (MMA20)
-6,98%
Ecart cours / (MMA50)
-10,54%
Ecart cours / (MMA100)
-5,33%
STIM
RSI 9 jours
60,02
RSI 14 jours
61,19
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -0,74% | -0,63% | +0,00% | +37,32% | 37,15 Md | |
| +0,94% | +6,02% | +7,17% | +26,39% | 50,29 Md | |
| -1,41% | +7,80% | +3,60% | +42,29% | 38,52 Md | |
| -0,52% | -4,35% | -13,50% | +17,11% | 37,76 Md | |
| +1,11% | +16,35% | -6,59% | +160,21% | 35,4 Md | |
| -1,78% | +3,68% | +16,34% | +63,81% | 22,94 Md | |
| -1,51% | -2,57% | -12,56% | - | 22,73 Md | |
| 0,00% | -1,35% | +122,71% | +348,14% | 18,36 Md | |
| -1,26% | +7,41% | +59,67% | -7,33% | 16,83 Md | |
| +0,75% | +0,25% | +74,38% | +141,04% | 16,67 Md | |
| Moyenne | -0,44% | +3,13% | +25,12% | +92,11% | 30 Md | |
| Moyenne pondérée par Capi. | -0,33% | +3,65% | +14,64% | +75,73% |
Historique de Cours: Vulcan Materials Company
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
79d1ea5fcc992cc9953ee.1G2SdeMhhCjEILmWvcRFyJHLbHAHNgYwY4WHzRiy9ZY.ulrfO5JixW6VF4yl_PwS8amgAhtPV0tFJ-P3i3nYh6SsNOow0QzKWvRWzg
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 287,31 | 164 554 | 520 538 |
| 22:00:00 | 287,31 | 300 | 355 984 |
| 21:59:59 | 287,23 | 122 | 355 684 |
| 21:59:59 | 287,23 | 200 | 355 562 |
| 21:59:59 | 287,23 | 100 | 355 362 |
| 21:59:59 | 287,24 | 107 | 355 262 |
| 21:59:59 | 287,24 | 405 | 355 155 |
| 21:59:59 | 287,25 | 2 237 | 354 750 |
| 21:59:59 | 287,27 | 130 | 352 513 |
| 21:59:59 | 287,25 | 314 | 352 383 |
Extrêmes de Cours
| 1 semaine | 277,85 |  | 303,11 |
| 1 mois | 238,72 | | 303,11 |
| Année en cours | 237,03 | | 331,09 |
| 1 an | 237,03 | | 331,09 |
| 3 ans | 209,39 | | 331,09 |
| 5 ans | 137,54 | | 331,09 |
| 10 ans | 65,56 | | 331,09 |
Variations Mensuelles
Variations Annuelles
| 2026 | +0,73% | ||
| 2025 | +10,88% | ||
| 2024 | +13,31% | ||
| 2023 | +29,64% | ||
| 2022 | -15,64% | ||
| 2021 | +39,96% | ||
| 2020 | +3,00% | ||
| 2019 | +45,74% | ||
| 2018 | -23,03% | ||
| 2017 | +2,57% | ||
| 2016 | +31,78% | ||
| 2015 | +44,49% | ||
| 2014 | +10,62% | ||
| 2013 | +14,16% | ||
| 2012 | +32,27% | ||
| 2011 | -11,29% | ||
| 2010 | -15,78% | ||
| 2009 | -24,30% | ||
| 2008 | -12,02% | ||
| 2007 | -12,00% | ||
| 2006 | +32,65% | ||
| 2005 | +24,06% | ||
| 2004 | +14,80% | ||
| 2003 | +26,85% | ||
| 2002 | -21,78% | ||
| 2001 | +0,14% | ||
| 2000 | +19,87% | ||
| 1999 | -8,93% | ||
| 1998 | +28,82% | ||
| 1997 | +67,76% | ||
| 1996 | +5,64% | ||
| 1995 | +13,83% | ||
| 1994 | +8,00% | ||
| 1993 | -2,85% | ||
| 1992 | +34,03% | ||
| 1991 | +5,88% | ||
| 1990 | -23,60% | ||
| 1989 | +7,23% | ||
| 1988 | +26,72% | ||
| 1987 | +5,22% | ||
| 1986 | +36,81% | ||
| 1985 | +31,17% | ||
| 1984 | +2,21% | ||
| 1983 | +25,69% | ||
| 1982 | 0,00% | ||
| 1981 | +29,34% | ||
| 1980 | +27,97% | ||
| 1979 | +13,97% | ||
| 1978 | +25,82% | ||
| 1977 | -14,15% | ||
| 1976 | +73,77% | ||
| 1975 | +30,48% | ||
| 1974 | -10,95% | ||
| 1973 | -4,98% | ||
| 1972 | +8,33% | ||
| 1971 | +21,43% | ||
| 1970 | +23,53% | ||
| 1969 | -31,31% | ||
| 1968 | +28,57% |
- Bourse
- Actions
- Action VMC
- Cotations Vulcan Materials Company
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
