Vulcan Materials (VMC) | Historique des prix et rendements | 1973 - 2025
Graphique historique des prix Vulcan Materials
Données historiques des prix Vulcan Materials
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $304,67 | -0,01% | $304,09 | $306,91 | $301,01 | 523,1K |
| 3 oct. 2025 | $304,70 | +0,44% | $303,45 | $305,79 | $296,99 | 620,4K |
| 2 oct. 2025 | $303,37 | +0,57% | $301,48 | $305,21 | $301,00 | 900,0K |
| 1 oct. 2025 | $301,64 | -1,94% | $307,40 | $309,17 | $298,83 | 1,1M |
| 30 sept. 2025 | $307,62 | +1,52% | $304,00 | $308,18 | $303,11 | 765,2K |
| 29 sept. 2025 | $303,02 | +1,25% | $300,98 | $303,79 | $299,48 | 788,6K |
| 26 sept. 2025 | $299,29 | +1,54% | $296,97 | $301,80 | $295,53 | 669,8K |
| 25 sept. 2025 | $294,76 | +0,32% | $291,77 | $295,44 | $290,03 | 463,5K |
| 24 sept. 2025 | $293,81 | -1,27% | $296,76 | $297,77 | $291,46 | 759,0K |
| 23 sept. 2025 | $297,59 | -0,43% | $299,61 | $301,36 | $296,43 | 580,6K |
| 22 sept. 2025 | $298,89 | +0,37% | $297,15 | $301,35 | $295,76 | 730,3K |
| 19 sept. 2025 | $297,79 | -0,26% | $300,12 | $300,65 | $295,65 | 1,3M |
| 18 sept. 2025 | $298,58 | +2,17% | $291,80 | $300,34 | $291,60 | 622,4K |
| 17 sept. 2025 | $292,25 | +0,10% | $292,20 | $297,10 | $290,00 | 679,7K |
| 16 sept. 2025 | $291,96 | -0,70% | $294,48 | $295,78 | $291,23 | 732,9K |
| 15 sept. 2025 | $294,03 | -0,31% | $294,66 | $296,26 | $293,36 | 592,2K |
| 12 sept. 2025 | $294,94 | -2,22% | $299,90 | $300,80 | $294,48 | 619,8K |
| 11 sept. 2025 | $301,65 | +2,45% | $296,20 | $302,21 | $295,89 | 808,1K |
| 10 sept. 2025 | $294,43 | +0,68% | $292,81 | $295,65 | $291,90 | 473,0K |
| 9 sept. 2025 | $292,44 | -2,16% | $297,26 | $298,73 | $290,90 | 713,6K |
| 8 sept. 2025 | $298,91 | +1,39% | $295,19 | $299,29 | $293,52 | 776,2K |
| 5 sept. 2025 | $294,81 | +0,85% | $293,66 | $295,26 | $291,61 | 585,2K |
| 4 sept. 2025 | $292,33 | +1,49% | $289,24 | $292,90 | $287,47 | 1,1M |
| 3 sept. 2025 | $288,05 | -1,52% | $292,53 | $292,53 | $286,80 | 875,1K |
| 2 sept. 2025 | $292,49 | +0,46% | $288,48 | $292,80 | $287,31 | 1,1M |
| 29 août 2025 | $291,16 | 0,00% | $291,19 | $292,40 | $289,48 | 609,9K |
| 28 août 2025 | $291,16 | 0,00% | $291,14 | $291,65 | $288,82 | 323,1K |
| 27 août 2025 | $291,15 | -0,02% | $290,02 | $291,39 | $289,95 | 578,6K |
| 26 août 2025 | $291,20 | +0,31% | $290,98 | $292,74 | $289,86 | 839,5K |
| 25 août 2025 | $290,30 | -0,72% | $291,98 | $292,28 | $289,36 | 441,8K |
| 22 août 2025 | $292,40 | +1,43% | $289,71 | $294,96 | $289,36 | 529,9K |
| 21 août 2025 | $288,28 | +0,70% | $284,61 | $289,05 | $284,61 | 627,3K |
| 20 août 2025 | $286,28 | -2,24% | $291,34 | $291,75 | $283,61 | 1,1M |
| 19 août 2025 | $292,84 | +1,02% | $290,52 | $293,39 | $289,32 | 1,0M |
| 18 août 2025 | $289,88 | -0,60% | $291,64 | $292,61 | $289,81 | 809,3K |
| 15 août 2025 | $291,62 | -0,50% | $294,77 | $294,98 | $290,95 | 789,1K |
| 14 août 2025 | $293,10 | -0,86% | $293,05 | $294,58 | $292,08 | 969,2K |
| 13 août 2025 | $295,64 | +1,28% | $293,33 | $296,12 | $289,92 | 1,1M |
| 12 août 2025 | $291,89 | +2,33% | $285,97 | $292,87 | $284,44 | 1,1M |
| 11 août 2025 | $285,24 | -0,45% | $286,57 | $286,61 | $283,59 | 976,1K |
| 8 août 2025 | $286,52 | +1,57% | $283,00 | $287,74 | $281,77 | 638,4K |
| 7 août 2025 | $282,10 | +0,18% | $284,50 | $286,56 | $278,39 | 1,0M |
| 6 août 2025 | $281,59 | -0,56% | $283,15 | $283,43 | $280,48 | 785,5K |
| 5 août 2025 | $283,17 | +0,47% | $281,30 | $283,59 | $279,36 | 788,7K |
| 4 août 2025 | $281,85 | +2,51% | $278,07 | $284,94 | $277,27 | 1,4M |
| 1 août 2025 | $274,94 | +0,10% | $273,84 | $275,28 | $270,64 | 1,4M |
| 31 juil. 2025 | $274,67 | +0,70% | $266,00 | $276,09 | $263,17 | 2,4M |
| 30 juil. 2025 | $272,77 | -0,42% | $274,79 | $275,94 | $271,33 | 1,4M |
| 29 juil. 2025 | $273,92 | +1,41% | $272,27 | $274,33 | $270,46 | 985,6K |
| 28 juil. 2025 | $270,11 | -1,72% | $274,00 | $276,40 | $268,67 | 1,0M |
| 25 juil. 2025 | $274,83 | +1,26% | $271,66 | $275,17 | $271,01 | 579,7K |
| 24 juil. 2025 | $271,42 | +0,86% | $268,89 | $272,14 | $268,42 | 706,0K |
| 23 juil. 2025 | $269,11 | +0,50% | $269,40 | $270,00 | $267,58 | 649,1K |
| 22 juil. 2025 | $267,78 | +1,05% | $265,90 | $268,46 | $264,74 | 1,2M |
| 21 juil. 2025 | $265,01 | -0,60% | $267,72 | $269,35 | $264,74 | 864,5K |
| 18 juil. 2025 | $266,60 | +1,36% | $263,67 | $266,88 | $262,21 | 800,2K |
| 17 juil. 2025 | $263,01 | +0,92% | $260,67 | $263,55 | $258,99 | 737,4K |
| 16 juil. 2025 | $260,62 | -0,36% | $261,99 | $262,17 | $255,33 | 1,2M |
| 15 juil. 2025 | $261,56 | -3,10% | $269,76 | $271,02 | $260,79 | 1,4M |
| 14 juil. 2025 | $269,93 | +0,35% | $269,16 | $270,54 | $267,66 | 768,6K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $304,67 | -0,01% | $304,09 | $306,91 | $301,23 | 523,1K |
| 29 sept. 2025 | $304,70 | +1,81% | $300,98 | $309,17 | $296,99 | 4,1M |
| 22 sept. 2025 | $299,29 | +0,50% | $297,15 | $301,80 | $290,03 | 3,2M |
| 15 sept. 2025 | $297,79 | +0,97% | $294,66 | $300,65 | $290,00 | 3,9M |
| 8 sept. 2025 | $294,94 | +0,04% | $295,19 | $302,21 | $290,90 | 3,4M |
| 1 sept. 2025 | $294,81 | +1,25% | $288,48 | $295,26 | $286,80 | 3,7M |
| 25 août 2025 | $291,16 | -0,42% | $291,98 | $292,74 | $288,82 | 2,8M |
| 18 août 2025 | $292,40 | +0,27% | $291,64 | $294,96 | $283,61 | 4,1M |
| 11 août 2025 | $291,62 | +1,78% | $286,57 | $296,12 | $283,59 | 4,9M |
| 4 août 2025 | $286,52 | +4,21% | $278,07 | $287,74 | $277,27 | 4,6M |
| 28 juil. 2025 | $274,94 | +0,04% | $274,00 | $276,40 | $263,17 | 7,2M |
| 21 juil. 2025 | $274,83 | +3,09% | $267,72 | $275,17 | $264,74 | 4,0M |
| 14 juil. 2025 | $266,60 | -0,89% | $269,16 | $271,02 | $255,33 | 4,9M |
| 7 juil. 2025 | $269,00 | +1,04% | $266,09 | $272,09 | $264,79 | 4,5M |
| 30 juin 2025 | $266,24 | +1,55% | $260,95 | $267,76 | $257,66 | 3,1M |
| 23 juin 2025 | $262,18 | +2,44% | $256,11 | $265,70 | $253,40 | 6,3M |
| 16 juin 2025 | $255,94 | -1,85% | $261,82 | $263,25 | $253,91 | 4,2M |
| 9 juin 2025 | $260,77 | -1,53% | $266,35 | $267,42 | $259,24 | 3,5M |
| 2 juin 2025 | $264,81 | -0,10% | $262,33 | $267,81 | $259,94 | 4,3M |
| 26 mai 2025 | $265,07 | -1,16% | $271,23 | $272,02 | $261,27 | 8,1M |
| 19 mai 2025 | $268,19 | -2,66% | $272,35 | $276,74 | $266,63 | 3,8M |
| 12 mai 2025 | $275,51 | +2,18% | $278,12 | $278,14 | $265,07 | 5,3M |
| 5 mai 2025 | $269,63 | +0,97% | $266,15 | $272,09 | $263,67 | 3,3M |
| 28 avr. 2025 | $267,05 | +8,10% | $246,98 | $268,92 | $241,91 | 6,9M |
| 21 avr. 2025 | $247,04 | +2,11% | $240,19 | $250,24 | $231,76 | 3,7M |
| 14 avr. 2025 | $241,93 | -0,15% | $244,42 | $247,88 | $237,89 | 3,1M |
| 7 avr. 2025 | $242,30 | +5,01% | $225,68 | $244,08 | $218,87 | 10,9M |
| 31 mars 2025 | $230,74 | -0,94% | $231,28 | $242,38 | $225,00 | 8,2M |
| 24 mars 2025 | $232,94 | -0,49% | $237,56 | $243,30 | $230,19 | 4,3M |
| 17 mars 2025 | $234,08 | +1,19% | $231,61 | $245,49 | $231,61 | 6,7M |
| 10 mars 2025 | $231,32 | +4,72% | $217,38 | $232,26 | $215,08 | 9,6M |
| 3 mars 2025 | $220,90 | -10,68% | $249,72 | $250,44 | $218,71 | 9,3M |
| 24 févr. 2025 | $247,31 | -2,19% | $253,37 | $254,59 | $243,25 | 4,6M |
| 17 févr. 2025 | $252,86 | -6,51% | $280,15 | $280,33 | $251,31 | 4,0M |
| 10 févr. 2025 | $270,46 | -0,90% | $274,35 | $274,46 | $253,54 | 4,5M |
| 3 févr. 2025 | $272,92 | -0,45% | $270,32 | $277,99 | $267,27 | 3,5M |
| 27 janv. 2025 | $274,15 | -1,22% | $274,31 | $279,06 | $272,05 | 3,1M |
| 20 janv. 2025 | $277,54 | +2,75% | $275,39 | $279,22 | $270,06 | 2,8M |
| 13 janv. 2025 | $270,10 | +7,31% | $249,70 | $272,53 | $249,36 | 3,5M |
| 6 janv. 2025 | $251,69 | -2,12% | $257,99 | $261,35 | $249,72 | 2,5M |
| 30 déc. 2024 | $257,13 | -1,99% | $259,12 | $260,68 | $254,12 | 2,3M |
| 23 déc. 2024 | $262,36 | -0,29% | $261,98 | $265,23 | $260,89 | 1,8M |
| 16 déc. 2024 | $263,13 | -4,58% | $276,19 | $278,43 | $258,38 | 5,4M |
| 9 déc. 2024 | $275,77 | -3,87% | $286,59 | $288,85 | $273,42 | 3,5M |
| 2 déc. 2024 | $286,86 | -0,44% | $288,32 | $289,29 | $282,16 | 3,9M |
| 25 nov. 2024 | $288,13 | +1,24% | $285,95 | $291,90 | $285,63 | 2,4M |
| 18 nov. 2024 | $284,61 | +1,91% | $280,70 | $284,92 | $273,66 | 3,2M |
| 11 nov. 2024 | $279,28 | -4,46% | $293,79 | $295,10 | $277,60 | 3,5M |
| 4 nov. 2024 | $292,31 | +8,11% | $270,13 | $298,31 | $267,69 | 6,4M |
| 28 oct. 2024 | $270,39 | +5,40% | $258,44 | $279,47 | $254,47 | 7,0M |
| 21 oct. 2024 | $256,54 | -1,98% | $261,58 | $261,58 | $250,76 | 4,1M |
| 14 oct. 2024 | $261,72 | +5,74% | $247,91 | $262,80 | $244,63 | 4,4M |
| 7 oct. 2024 | $247,51 | +2,52% | $238,61 | $248,53 | $236,55 | 4,2M |
| 30 sept. 2024 | $241,43 | -3,52% | $249,25 | $251,73 | $238,60 | 3,5M |
| 23 sept. 2024 | $250,24 | -0,72% | $252,60 | $257,01 | $247,39 | 4,4M |
| 16 sept. 2024 | $252,05 | +6,14% | $238,05 | $258,18 | $237,00 | 5,0M |
| 9 sept. 2024 | $237,47 | +2,37% | $232,90 | $239,64 | $225,36 | 5,8M |
| 2 sept. 2024 | $231,97 | -5,40% | $241,65 | $244,00 | $230,72 | 3,8M |
| 26 août 2024 | $245,21 | -3,80% | $256,33 | $257,54 | $235,09 | 5,0M |
| 19 août 2024 | $254,89 | +4,28% | $244,61 | $257,42 | $242,18 | 4,0M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $304,67 | -0,96% | $307,40 | $309,17 | $296,99 | 3,1M |
| 1 sept. 2025 | $307,62 | +5,65% | $288,48 | $308,18 | $286,80 | 15,8M |
| 1 août 2025 | $291,16 | +6,00% | $273,84 | $296,12 | $270,64 | 17,9M |
| 1 juil. 2025 | $274,67 | +5,31% | $259,80 | $276,40 | $255,33 | 21,1M |
| 1 juin 2025 | $260,82 | -1,60% | $262,33 | $267,81 | $253,40 | 19,5M |
| 1 mai 2025 | $265,07 | +1,04% | $264,01 | $278,14 | $261,27 | 23,1M |
| 1 avr. 2025 | $262,33 | +12,44% | $231,53 | $263,97 | $218,87 | 28,8M |
| 1 mars 2025 | $233,30 | -5,66% | $249,72 | $250,44 | $215,08 | 31,4M |
| 1 févr. 2025 | $247,31 | -9,79% | $270,32 | $280,33 | $243,25 | 16,6M |
| 1 janv. 2025 | $274,15 | +6,58% | $260,68 | $279,22 | $249,36 | 13,1M |
| 1 déc. 2024 | $257,23 | -10,72% | $288,32 | $289,29 | $256,71 | 15,7M |
| 1 nov. 2024 | $288,13 | +5,18% | $275,30 | $298,31 | $267,69 | 16,5M |
| 1 oct. 2024 | $273,93 | +9,38% | $249,78 | $279,47 | $236,55 | 21,4M |
| 1 sept. 2024 | $250,43 | +2,13% | $241,65 | $258,18 | $225,36 | 19,9M |
| 1 août 2024 | $245,21 | -10,67% | $273,94 | $274,98 | $235,09 | 22,4M |
| 1 juil. 2024 | $274,51 | +10,39% | $249,69 | $278,79 | $239,48 | 16,7M |
| 1 juin 2024 | $248,68 | -2,77% | $256,73 | $257,38 | $243,31 | 14,4M |
| 1 mai 2024 | $255,77 | -0,72% | $257,53 | $274,13 | $245,41 | 17,1M |
| 1 avr. 2024 | $257,63 | -5,60% | $273,11 | $273,11 | $250,77 | 14,1M |
| 1 mars 2024 | $272,92 | +2,66% | $267,07 | $276,58 | $262,87 | 17,0M |
| 1 févr. 2024 | $265,85 | +17,63% | $227,27 | $266,78 | $223,90 | 19,6M |
| 1 janv. 2024 | $226,01 | -0,44% | $225,29 | $232,01 | $218,37 | 13,9M |
| 1 déc. 2023 | $227,01 | +6,30% | $214,25 | $227,33 | $210,86 | 12,8M |
| 1 nov. 2023 | $213,56 | +8,69% | $197,10 | $219,30 | $195,70 | 16,9M |
| 1 oct. 2023 | $196,49 | -2,74% | $201,35 | $215,50 | $190,51 | 20,3M |
| 1 sept. 2023 | $202,02 | -7,44% | $219,42 | $223,97 | $199,62 | 16,4M |
| 1 août 2023 | $218,25 | -1,02% | $220,54 | $229,75 | $208,27 | 17,0M |
| 1 juil. 2023 | $220,50 | -2,19% | $224,53 | $226,19 | $215,70 | 16,5M |
| 1 juin 2023 | $225,44 | +15,31% | $195,35 | $225,93 | $194,48 | 18,0M |
| 1 mai 2023 | $195,50 | +11,64% | $174,17 | $199,10 | $174,17 | 18,3M |
| 1 avr. 2023 | $175,12 | +2,08% | $174,45 | $175,28 | $162,00 | 13,2M |
| 1 mars 2023 | $171,56 | -5,17% | $179,70 | $182,96 | $159,76 | 19,3M |
| 1 févr. 2023 | $180,91 | -1,32% | $182,91 | $197,76 | $179,63 | 17,1M |
| 1 janv. 2023 | $183,33 | +4,69% | $177,40 | $184,20 | $174,76 | 12,7M |
| 1 déc. 2022 | $175,11 | -4,48% | $184,25 | $190,15 | $171,28 | 12,8M |
| 1 nov. 2022 | $183,33 | +11,99% | $165,26 | $184,85 | $160,66 | 16,5M |
| 1 oct. 2022 | $163,70 | +3,80% | $158,87 | $166,52 | $147,64 | 14,2M |
| 1 sept. 2022 | $157,71 | -5,27% | $167,15 | $173,74 | $150,54 | 16,8M |
| 1 août 2022 | $166,49 | +0,70% | $164,01 | $179,75 | $162,75 | 15,2M |
| 1 juil. 2022 | $165,33 | +16,35% | $141,72 | $165,98 | $137,54 | 12,6M |
| 1 juin 2022 | $142,10 | -13,81% | $165,90 | $169,79 | $139,09 | 17,0M |
| 1 mai 2022 | $164,87 | -4,31% | $172,91 | $185,57 | $156,53 | 18,4M |
| 1 avr. 2022 | $172,29 | -6,21% | $185,35 | $186,48 | $169,53 | 13,7M |
| 1 mars 2022 | $183,70 | +1,24% | $180,39 | $192,00 | $169,53 | 18,6M |
| 1 févr. 2022 | $181,45 | -4,66% | $190,87 | $193,31 | $169,71 | 17,1M |
| 1 janv. 2022 | $190,31 | -8,32% | $208,40 | $213,65 | $179,72 | 19,5M |
| 1 déc. 2021 | $207,58 | +8,32% | $194,89 | $210,25 | $188,90 | 14,8M |
| 1 nov. 2021 | $191,64 | +0,80% | $191,00 | $210,16 | $186,71 | 17,7M |
| 1 oct. 2021 | $190,12 | +12,39% | $169,00 | $191,52 | $167,24 | 16,1M |
| 1 sept. 2021 | $169,16 | -9,02% | $186,35 | $187,05 | $166,31 | 20,2M |
| 1 août 2021 | $185,93 | +3,30% | $181,10 | $193,96 | $170,33 | 14,0M |
| 1 juil. 2021 | $179,99 | +3,40% | $174,64 | $185,83 | $167,16 | 15,6M |
| 1 juin 2021 | $174,07 | -5,05% | $185,25 | $185,90 | $163,00 | 21,2M |
| 1 mai 2021 | $183,32 | +2,85% | $180,00 | $194,17 | $178,64 | 15,6M |
| 1 avr. 2021 | $178,24 | +5,62% | $168,00 | $182,55 | $164,13 | 13,3M |
| 1 mars 2021 | $168,75 | +1,05% | $169,73 | $176,35 | $157,80 | 19,5M |
| 1 févr. 2021 | $166,99 | +11,97% | $150,71 | $175,02 | $148,52 | 14,0M |
| 1 janv. 2021 | $149,14 | +0,56% | $149,03 | $168,24 | $143,10 | 16,2M |
| 1 déc. 2020 | $148,31 | +6,20% | $141,60 | $148,82 | $134,53 | 17,4M |
| 1 nov. 2020 | $139,65 | -3,58% | $146,47 | $151,42 | $131,36 | 21,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $304,67 | +18,44% | $260,68 | $309,17 | $215,08 | 190,4M |
| 2024 | $257,23 | +13,31% | $225,29 | $298,31 | $218,37 | 208,7M |
| 2023 | $227,01 | +29,64% | $177,40 | $229,75 | $159,76 | 198,6M |
| 2022 | $175,11 | -15,64% | $208,40 | $213,65 | $137,54 | 192,3M |
| 2021 | $207,58 | +39,96% | $149,03 | $210,25 | $143,10 | 198,3M |
| 2020 | $148,31 | +3,00% | $145,00 | $153,88 | $65,56 | 297,4M |
| 2019 | $143,99 | +45,74% | $97,50 | $152,49 | $95,31 | 257,7M |
| 2018 | $98,80 | -23,03% | $129,75 | $141,20 | $82,52 | 349,7M |
| 2017 | $128,37 | +2,57% | $126,04 | $136,82 | $108,95 | 315,7M |
| 2016 | $125,15 | +31,78% | $93,50 | $138,18 | $78,83 | 294,1M |
| 2015 | $94,97 | +44,49% | $66,39 | $106,84 | $64,28 | 283,8M |
| 2014 | $65,73 | +10,62% | $59,34 | $69,50 | $54,10 | 249,5M |
| 2013 | $59,42 | +14,16% | $53,30 | $60,14 | $45,42 | 161,5M |
| 2012 | $52,05 | +32,27% | $40,26 | $53,85 | $32,31 | 179,8M |
| 2011 | $39,35 | -11,29% | $44,91 | $47,18 | $25,06 | 416,5M |
| 2010 | $44,36 | -15,78% | $53,41 | $59,90 | $35,40 | 376,3M |
| 2009 | $52,67 | -24,30% | $71,26 | $71,26 | $34,30 | 391,2M |
| 2008 | $69,58 | -12,02% | $79,41 | $84,73 | $39,52 | 497,8M |
| 2007 | $79,09 | -12,00% | $90,23 | $128,62 | $77,04 | 330,1M |
| 2006 | $89,87 | +32,65% | $68,44 | $93,85 | $65,85 | 185,7M |
| 2005 | $67,75 | +24,06% | $54,00 | $76,31 | $52,36 | 116,7M |
| 2004 | $54,61 | +14,80% | $47,75 | $55,53 | $41,94 | 91,7M |
| 2003 | $47,57 | +26,85% | $37,95 | $48,60 | $28,75 | 77,7M |
| 2002 | $37,50 | -21,78% | $47,80 | $49,95 | $32,35 | 58,3M |
| 2001 | $47,94 | +0,13% | $47,69 | $55,30 | $37,50 | 49,4M |
| 2000 | $47,88 | +19,88% | $39,44 | $48,88 | $36,50 | 50,4M |
| 1999 | $39,94 | -8,92% | $43,85 | $51,25 | $34,31 | 55,4M |
| 1998 | $43,85 | +28,82% | $34,00 | $44,67 | $31,33 | 40,7M |
| 1997 | $34,04 | +67,77% | $20,29 | $34,65 | $18,42 | 33,2M |
| 1996 | $20,29 | +5,62% | $19,21 | $22,17 | $17,71 | 27,3M |
| 1995 | $19,21 | +13,80% | $16,88 | $20,12 | $16,04 | 28,9M |
| 1994 | $16,88 | +8,07% | $15,62 | $18,83 | $14,67 | 28,8M |
| 1993 | $15,62 | -2,86% | $16,17 | $18,71 | $13,42 | 24,3M |
| 1992 | $16,08 | +34,00% | $12,00 | $16,54 | $12,00 | 21,0M |
| 1991 | $12,00 | +5,91% | $11,33 | $13,33 | $10,12 | 25,0M |
| 1990 | $11,33 | -23,60% | $14,83 | $15,58 | $9,79 | 19,3M |
| 1989 | $14,83 | +7,23% | $13,79 | $16,17 | $13,50 | 19,8M |
| 1988 | $13,83 | +26,65% | $11,38 | $13,83 | $10,33 | 13,3M |
| 1987 | $10,92 | +5,30% | $10,46 | $13,67 | $7,92 | 17,5M |
| 1986 | $10,37 | +36,81% | $7,50 | $10,46 | $7,35 | 27,1M |
| 1985 | $7,58 | +31,14% | $5,73 | $7,58 | $5,54 | 22,2M |
| 1984 | $5,78 | +2,12% | $5,67 | $6,15 | $4,98 | 11,5M |
| 1983 | $5,66 | +25,78% | $4,50 | $5,75 | $4,46 | 17,3M |
| 1982 | $4,50 | 0,00% | $4,42 | $4,67 | $3,33 | 12,6M |
| 1981 | $4,50 | +32,35% | $3,44 | $4,67 | $3,44 | 3,1M |
| 1980 | $3,40 | +25,00% | N/A | $3,96 | $2,54 | 3,1M |
| 1979 | $2,72 | +13,81% | N/A | $3,08 | $2,33 | 5,0M |
| 1978 | $2,39 | +25,79% | $1,84 | $3,10 | $1,84 | 7,7M |
| 1977 | $1,90 | -14,03% | N/A | $2,28 | $1,77 | 5,3M |
| 1976 | $2,21 | +71,32% | $1,27 | $2,33 | $1,27 | 3,7M |
| 1975 | $1,29 | +30,30% | $0,98 | $1,38 | $0,98 | N/A |
| 1974 | $0,99 | +4,21% | $1,19 | $1,24 | $0,97 | N/A |
| 1973 | $0,95 | 0,00% | N/A | $1,17 | $0,95 | 4,2M |
Comment Vulcan Materials a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Vulcan Materials vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Vulcan Materials | 23,09 % | 105,25 % | 108,08 % | 233,26 % | 734,03 % | 345,29 % | |
| Martin Marietta | 21,11 % | 98,21 % | 132,43 % | 284,55 % | 703,91 % | 740,75 % | |
| Eagle Materials | -17,04 % | 112,00 % | 151,29 % | 225,20 % | 902,56 % | 518,83 % | |
| Summit Materials | -44,88 % | -61,60 % | -59,46 % | -57,71 % | -57,71 % | -57,71 % | |
| Knife River | -18,29 % | 66,45 % | 66,45 % | 66,45 % | 66,45 % | 66,45 % | |
| United States Lime | 38,45 % | 510,98 % | 578,76 % | 1 146,14 % | 1 519,82 % | 2 308,58 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
| S&P 500 Materials | Sector | -4,70 % | 30,71 % | 36,63 % | 105,99 % | 170,34 % | 248,36 % |
Calculez vos rendements d'investissement Vulcan Materials
Analyse de performance d'investissement à long terme
Vulcan Materials stock price in Oct 2015 was $94,90, A $1 000,00 lump sum investment in Vulcan Materials made 10 years ago would be worth approximately $3 335,09 today, representing a outstanding return of 233,51 %. This translates to an annualized return (CAGR) of 12,79 %. During this period, Vulcan Materials paid out $11,83 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (Oct 2015 - Oct 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$3 335,09
Rendement total
233,51 %
Rendement annuel (TCAC)
12,79 %
Total des dividendes
$124,66
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Vulcan Materials (VMC) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Vulcan Materials a délivré un rendement total de 23,1%.
- Plus haut 52 semaines a atteint 309,17 $ le October 1, 2025.
- Plus bas 52 semaines a touché 215,08 $ le March 10, 2025.
- Prix actuel se négocie à 304,67 $ en date du October 7, 2025.
- Quel est le rendement total de l'action Vulcan Materials (VMC) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Vulcan Materials (vmc) aurait grandi à approximativement 20 808,00 $ en date du October 7, 2025, représentant un rendement total de 108,1%.
Cela représente un taux de croissance annuel composé (TCAC) de 15,8% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Vulcan Materials se compare-t-il au secteur Basic Materials ?
Vulcan Materials (vmc) a délivré un rendement annualisé de 12,8% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Vulcan Materials aurait grandi à 33 326,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Vulcan Materials ?
Vulcan Materials (vmc) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 233,3%.
- Quelle est la plus longue période de croissance annuelle consécutive que Vulcan Materials a historiquement atteinte ?
Vulcan Materials (vmc) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+23,1%), 3 years (+105,3%), 5 years (+108,1%), 10 years (+233,3%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.