Axalta Coating Systems (AXTA)

AXTA
🏛️ Estados Unidos →
28.23
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:32 32.59 32.61 32.59 32.61 12.9K
09:33 32.56 32.56 32.56 32.56 0.5K
09:34 32.45 32.52 32.45 32.51 3.6K
09:35 32.44 32.50 32.36 32.36 6.5K
09:37 32.21 32.25 32.21 32.24 0.9K
09:38 32.20 32.25 32.20 32.24 0.9K
09:39 32.32 32.32 32.28 32.28 3.5K
09:40 32.28 32.28 32.27 32.27 1.8K
09:43 32.25 32.25 32.25 32.24 2.2K
09:44 32.25 32.25 32.25 32.24 0.3K
09:45 32.18 32.18 32.10 32.10 2.7K
09:46 32.11 32.11 32.11 32.11 1.2K
09:47 32.04 32.07 32.02 32.02 7.4K
09:48 32.08 32.08 32.08 32.08 0.3K
09:49 32.07 32.08 32.07 32.07 1.9K
09:50 32.08 32.17 32.08 32.17 5.4K
09:51 32.12 32.12 32.09 32.09 1.3K
09:52 32.09 32.09 32.03 32.04 2.2K
09:53 32.05 32.05 31.92 31.92 5.9K
09:54 31.94 31.94 31.88 31.91 3.4K
09:55 31.89 31.91 31.89 31.91 1.2K
09:56 31.89 31.89 31.86 31.86 2.0K
09:57 31.80 31.80 31.75 31.75 5.7K
09:58 31.71 31.74 31.68 31.74 0.5K
09:59 31.74 31.75 31.71 31.75 5.3K
10:00 31.74 31.74 31.73 31.73 12.7K
10:01 31.73 31.73 31.73 31.73 0.1K
10:02 31.70 31.70 31.61 31.61 2.3K
10:03 31.61 31.61 31.61 31.61 1.8K
10:04 31.60 31.60 31.60 31.60 2.3K
10:05 31.58 31.58 31.57 31.57 7.7K
10:06 31.57 31.60 31.57 31.60 4.7K
10:07 31.57 31.57 31.55 31.55 7.5K
10:08 31.55 31.59 31.55 31.56 6.0K
10:09 31.56 31.56 31.44 31.46 20.6K
10:10 31.46 31.49 31.46 31.49 3.5K
10:11 31.51 31.52 31.48 31.52 7.1K
10:12 31.48 31.48 31.43 31.44 5.6K
10:13 31.44 31.44 31.44 31.44 1.7K
10:14 31.44 31.44 31.41 31.41 1.1K
10:15 31.41 31.51 31.41 31.50 13.6K
10:17 31.52 31.53 31.52 31.53 6.1K
10:18 31.51 31.51 31.49 31.49 2.2K
10:19 31.42 31.42 31.40 31.40 2.1K
10:20 31.40 31.43 31.40 31.40 1.4K
10:21 31.36 31.44 31.33 31.44 10.1K
10:22 31.44 31.48 31.44 31.47 1.2K
10:23 31.47 31.49 31.47 31.49 2.3K
10:24 31.46 31.46 31.43 31.46 2.7K
10:25 31.46 31.54 31.46 31.54 7.9K
10:26 31.55 31.55 31.53 31.53 2.5K
10:27 31.53 31.53 31.53 31.53 0.2K
10:28 31.48 31.52 31.48 31.52 5.1K
10:29 31.52 31.52 31.52 31.52 0.4K
10:30 31.50 31.60 31.50 31.60 13.2K
10:31 31.60 31.60 31.60 31.60 0.3K
10:32 31.63 31.63 31.63 31.63 0.6K
10:33 31.60 31.64 31.60 31.64 1.4K
10:35 31.65 31.65 31.65 31.65 1.1K
10:36 31.61 31.70 31.61 31.70 6.1K
10:37 31.70 31.70 31.70 31.70 0.4K
10:38 31.66 31.66 31.61 31.62 28.5K
10:39 31.62 31.63 31.61 31.61 5.1K
10:40 31.61 31.61 31.60 31.60 10.1K
10:41 31.60 31.73 31.60 31.73 9.4K
10:42 31.72 31.73 31.69 31.69 2.4K
10:43 31.71 31.74 31.71 31.74 1.8K
10:44 31.74 31.76 31.74 31.74 1.8K
10:45 31.74 31.74 31.61 31.61 5.3K
10:46 31.63 31.63 31.62 31.62 1.8K
10:47 31.62 31.62 31.60 31.60 3.8K
10:48 31.57 31.60 31.57 31.58 2.8K
10:49 31.58 31.58 31.58 31.58 0.9K
10:50 31.56 31.56 31.50 31.50 3.1K
10:51 31.50 31.50 31.50 31.50 1.9K
10:52 31.50 31.50 31.45 31.46 4.0K
10:53 31.45 31.45 31.43 31.45 2.4K
10:54 31.44 31.44 31.37 31.39 4.8K
10:55 31.40 31.42 31.40 31.42 2.1K
10:56 31.42 31.45 31.42 31.45 1.3K
10:57 31.42 31.42 31.38 31.39 9.0K
10:58 31.43 31.43 31.41 31.42 3.8K
10:59 31.42 31.42 31.42 31.42 2.0K
11:00 31.39 31.43 31.39 31.43 4.3K
11:01 31.43 31.47 31.43 31.47 3.8K
11:02 31.47 31.47 31.45 31.45 1.7K
11:03 31.45 31.45 31.42 31.42 4.0K
11:04 31.43 31.46 31.43 31.46 3.4K
11:05 31.48 31.48 31.42 31.42 4.8K
11:06 31.41 31.45 31.39 31.45 4.1K
11:07 31.43 31.43 31.42 31.42 3.7K
11:08 31.43 31.45 31.43 31.43 1.2K
11:09 31.43 31.43 31.41 31.41 1.0K
11:10 31.43 31.47 31.43 31.47 4.4K
11:11 31.47 31.56 31.47 31.55 6.6K
11:12 31.54 31.54 31.54 31.54 1.3K
11:13 31.55 31.58 31.55 31.58 2.6K
11:14 31.61 31.61 31.56 31.56 2.5K
11:15 31.56 31.56 31.56 31.56 1.3K
11:16 31.60 31.68 31.60 31.67 12.3K
11:17 31.65 31.68 31.62 31.68 6.0K
11:19 31.67 31.68 31.67 31.68 3.3K
11:20 31.70 31.70 31.69 31.69 5.6K
11:21 31.65 31.67 31.64 31.67 6.1K
11:22 31.65 31.65 31.65 31.65 0.9K
11:23 31.71 31.71 31.66 31.67 10.1K
11:24 31.67 31.69 31.67 31.69 1.2K
11:25 31.68 31.68 31.65 31.65 1.7K
11:26 31.65 31.71 31.65 31.71 2.8K
11:27 31.65 31.66 31.65 31.66 1.4K
11:28 31.68 31.70 31.68 31.70 2.4K
11:29 31.70 31.70 31.67 31.67 1.8K
11:30 31.64 31.67 31.64 31.67 5.3K
11:31 31.68 31.71 31.68 31.71 1.8K
11:32 31.74 31.77 31.74 31.74 6.5K
11:33 31.71 31.72 31.66 31.70 5.1K
11:34 31.69 31.69 31.69 31.69 1.8K
11:35 31.76 31.76 31.75 31.75 5.5K
11:36 31.69 31.74 31.69 31.74 4.7K
11:37 31.73 31.76 31.73 31.76 2.0K
11:38 31.81 31.81 31.81 31.81 3.9K
11:39 31.81 31.85 31.81 31.85 3.7K
11:40 31.84 31.84 31.81 31.81 2.8K
11:41 31.82 31.85 31.82 31.85 2.9K
11:43 31.89 31.90 31.89 31.89 1.1K
11:44 31.87 31.88 31.87 31.88 3.7K
11:45 31.88 31.88 31.81 31.82 9.1K
11:46 31.89 31.89 31.89 31.89 0.5K
11:47 31.84 31.84 31.81 31.81 3.3K
11:48 31.79 31.79 31.78 31.78 3.1K
11:49 31.84 31.84 31.84 31.84 1.6K
11:50 31.84 31.86 31.83 31.83 7.6K
11:51 31.81 31.81 31.81 31.81 0.5K
11:52 31.83 31.83 31.83 31.83 3.6K
11:53 31.85 31.87 31.85 31.87 1.5K
11:54 31.91 31.91 31.87 31.90 8.5K
11:55 31.92 31.92 31.92 31.92 2.6K
11:56 31.94 31.94 31.94 31.94 0.7K
11:57 31.94 31.94 31.93 31.93 3.2K
11:58 31.96 32.01 31.96 31.98 4.9K
11:59 31.98 31.98 31.96 31.98 3.2K
12:00 31.98 32.01 31.98 32.01 2.0K
12:01 32.02 32.04 32.00 32.00 5.4K
12:02 31.99 31.99 31.99 31.99 0.8K
12:03 32.03 32.03 32.01 32.01 3.5K
12:04 31.97 31.97 31.94 31.94 3.6K
12:05 31.96 31.98 31.96 31.98 1.7K
12:06 32.00 32.00 31.94 31.94 3.0K
12:07 31.94 31.95 31.94 31.95 4.3K
12:08 31.94 31.95 31.94 31.95 3.8K
12:09 31.94 31.94 31.94 31.94 3.1K
12:10 31.93 31.93 31.93 31.93 0.6K
12:11 31.97 31.98 31.97 31.98 4.7K
12:12 32.00 32.00 31.99 31.99 2.3K
12:13 31.99 32.00 31.99 32.00 0.9K
12:14 31.99 32.03 31.99 32.03 3.1K
12:15 32.03 32.03 32.01 32.01 2.6K
12:16 32.02 32.03 32.02 32.03 2.7K
12:17 32.04 32.10 32.04 32.07 4.1K
12:18 32.08 32.08 32.08 32.08 2.2K
12:19 32.10 32.10 32.10 32.10 6.0K
12:20 32.08 32.08 32.06 32.06 2.3K
12:21 32.06 32.06 32.04 32.03 2.6K
12:22 32.08 32.08 32.08 32.08 2.1K
12:23 32.06 32.06 32.06 32.06 1.1K
12:24 32.03 32.06 32.01 32.06 5.3K
12:25 32.05 32.05 32.05 32.05 2.7K
12:26 32.00 32.00 32.00 32.00 1.5K
12:27 32.02 32.04 32.02 32.03 2.4K
12:28 32.04 32.07 32.04 32.07 1.8K
12:29 32.09 32.09 32.06 32.07 1.9K
12:30 32.09 32.09 32.05 32.06 6.6K
12:31 32.03 32.03 32.03 32.03 0.2K
12:32 32.05 32.06 32.05 32.06 2.1K
12:33 32.09 32.09 32.07 32.09 2.3K
12:34 32.09 32.09 32.05 32.05 5.4K
12:35 32.05 32.07 32.04 32.06 2.6K
12:36 32.04 32.04 32.03 32.03 2.7K
12:37 32.01 32.05 32.01 32.05 3.0K
12:38 32.05 32.08 32.05 32.08 1.4K
12:39 32.06 32.06 32.03 32.03 5.0K
12:40 32.05 32.05 32.05 32.05 0.9K
12:41 32.09 32.11 32.09 32.09 2.3K
12:42 32.09 32.11 32.09 32.11 1.6K
12:43 32.11 32.11 32.11 32.11 2.0K
12:44 32.10 32.10 32.04 32.03 6.1K
12:45 32.03 32.03 32.02 32.02 1.4K
12:46 32.04 32.04 32.03 32.03 1.4K
12:47 32.05 32.05 32.05 32.05 1.1K
12:48 32.05 32.07 32.05 32.07 3.0K
12:49 32.10 32.10 32.09 32.09 1.6K
12:50 32.09 32.09 32.06 32.06 5.2K
12:51 32.07 32.07 32.06 32.07 1.5K
12:52 32.06 32.10 32.06 32.10 3.5K
12:53 32.07 32.09 32.06 32.09 5.6K
12:54 32.09 32.09 32.09 32.09 1.0K
12:55 32.07 32.08 32.07 32.08 3.1K
12:56 32.07 32.07 32.07 32.07 1.1K
12:57 32.08 32.08 32.05 32.05 4.2K
12:58 32.06 32.06 32.06 32.06 2.5K
12:59 32.10 32.10 32.10 32.10 0.1K
13:00 32.10 32.10 32.09 32.09 1.9K
13:01 32.10 32.10 32.08 32.08 4.9K
13:02 32.08 32.08 32.06 32.06 2.6K
13:03 32.05 32.05 32.05 32.05 2.2K
13:04 32.09 32.09 32.08 32.08 1.3K
13:05 32.09 32.11 32.09 32.09 5.3K
13:06 32.11 32.11 32.11 32.10 3.0K
13:07 32.12 32.12 32.11 32.12 22.1K
13:08 32.12 32.12 32.11 32.11 24.1K
13:09 32.07 32.09 32.07 32.09 3.3K
13:10 32.07 32.07 32.04 32.04 2.8K
13:11 32.04 32.09 32.04 32.09 4.1K
13:12 32.09 32.09 32.05 32.05 3.6K
13:13 32.05 32.07 32.05 32.07 2.1K
13:14 32.07 32.07 32.03 32.05 1.5K
13:15 32.06 32.06 32.05 32.05 1.7K
13:16 32.05 32.07 32.05 32.07 3.5K
13:17 32.07 32.07 32.05 32.05 4.2K
13:18 32.06 32.06 32.06 32.06 2.0K
13:19 32.06 32.06 32.05 32.05 1.7K
13:20 32.08 32.08 32.03 32.03 7.2K
13:21 32.05 32.05 32.03 32.03 3.3K
13:22 32.04 32.04 31.99 32.00 4.7K
13:23 32.00 32.03 32.00 32.03 1.8K
13:24 32.03 32.03 31.99 32.01 3.1K
13:25 32.01 32.01 32.01 32.01 1.5K
13:26 32.00 32.00 31.98 31.98 1.6K
13:27 31.99 32.00 31.98 32.00 0.9K
13:28 31.99 31.99 31.99 31.99 0.8K
13:29 31.99 31.99 31.97 31.99 3.9K
13:30 32.00 32.00 31.99 31.99 3.2K
13:31 31.99 31.99 31.96 31.96 2.5K
13:32 31.98 31.98 31.95 31.95 3.9K
13:33 31.95 31.95 31.95 31.95 2.5K
13:34 31.96 31.97 31.96 31.97 2.6K
13:35 32.00 32.03 32.00 32.03 1.8K
13:36 32.03 32.03 32.01 32.01 2.4K
13:37 32.01 32.02 32.01 32.02 1.0K
13:38 32.03 32.03 32.01 32.01 4.1K
13:39 32.03 32.03 31.99 31.99 8.0K
13:40 31.99 32.01 31.99 32.00 2.4K
13:41 32.00 32.02 32.00 32.02 2.2K
13:42 32.02 32.02 31.99 31.99 2.1K
13:43 31.99 32.01 31.99 32.01 6.5K
13:44 32.00 32.00 32.00 32.00 1.8K
13:45 32.00 32.00 32.00 32.00 2.3K
13:46 32.01 32.01 32.00 32.01 9.3K
13:47 32.02 32.02 32.02 32.02 1.8K
13:48 32.02 32.02 31.97 31.97 6.1K
13:49 31.98 31.99 31.98 31.99 1.9K
13:50 31.99 31.99 31.98 31.98 1.4K
13:51 31.97 31.98 31.96 31.96 1.8K
13:52 31.99 31.99 31.99 31.99 2.2K
13:53 31.95 31.98 31.95 31.98 2.8K
13:54 31.98 31.98 31.98 31.98 0.9K
13:55 31.97 31.97 31.94 31.94 3.7K
13:56 31.94 31.94 31.94 31.94 2.3K
13:57 31.93 31.93 31.93 31.93 1.0K
13:58 31.93 31.95 31.92 31.92 4.4K
13:59 31.93 31.93 31.93 31.93 0.8K
14:00 31.94 31.97 31.94 31.95 4.3K
14:01 31.96 31.96 31.93 31.94 3.9K
14:02 31.93 31.93 31.93 31.93 1.4K
14:03 31.93 31.93 31.92 31.92 3.1K
14:04 31.92 31.92 31.92 31.92 0.3K
14:05 31.92 31.92 31.87 31.88 3.2K
14:06 31.88 31.88 31.86 31.88 2.0K
14:07 31.88 31.88 31.88 31.88 0.9K
14:08 31.86 31.86 31.84 31.84 2.9K
14:09 31.83 31.85 31.82 31.85 3.8K
14:10 31.84 31.84 31.81 31.81 3.3K
14:11 31.79 31.79 31.78 31.78 1.3K
14:12 31.78 31.78 31.76 31.76 3.4K
14:13 31.77 31.77 31.76 31.76 1.3K
14:14 31.74 31.74 31.72 31.72 2.0K
14:15 31.72 31.76 31.72 31.76 4.5K
14:16 31.76 31.76 31.73 31.75 25.6K
14:17 31.72 31.72 31.65 31.65 13.8K
14:18 31.64 31.65 31.63 31.63 1.6K
14:19 31.64 31.66 31.63 31.66 6.2K
14:20 31.68 31.68 31.66 31.66 2.4K
14:21 31.66 31.66 31.66 31.66 0.2K
14:22 31.68 31.69 31.68 31.68 3.0K
14:23 31.68 31.69 31.68 31.68 8.3K
14:24 31.69 31.69 31.66 31.66 4.5K
14:25 31.63 31.67 31.63 31.67 4.4K
14:26 31.67 31.67 31.65 31.65 2.7K
14:27 31.65 31.66 31.65 31.66 6.6K
14:28 31.71 31.71 31.66 31.68 7.7K
14:29 31.68 31.71 31.68 31.71 10.0K
14:30 31.70 31.70 31.66 31.66 5.4K
14:31 31.66 31.66 31.62 31.62 4.1K
14:32 31.62 31.66 31.62 31.66 9.4K
14:33 31.66 31.75 31.66 31.70 7.9K
14:34 31.70 31.70 31.67 31.67 3.2K
14:35 31.67 31.67 31.65 31.67 0.8K
14:36 31.67 31.67 31.67 31.67 1.7K
14:37 31.67 31.68 31.63 31.66 9.0K
14:38 31.66 31.69 31.66 31.69 3.1K
14:39 31.69 31.70 31.69 31.69 2.0K
14:40 31.66 31.74 31.65 31.72 10.4K
14:41 31.72 31.75 31.72 31.74 2.8K
14:42 31.74 31.74 31.68 31.68 2.4K
14:43 31.67 31.68 31.66 31.68 1.8K
14:44 31.68 31.72 31.68 31.71 4.1K
14:45 31.71 31.71 31.69 31.69 3.3K
14:46 31.68 31.70 31.68 31.70 5.2K
14:47 31.68 31.71 31.68 31.71 2.8K
14:48 31.71 31.75 31.71 31.75 5.6K
14:49 31.74 31.78 31.74 31.78 3.0K
14:50 31.75 31.78 31.72 31.72 6.5K
14:51 31.73 31.74 31.73 31.73 2.8K
14:52 31.74 31.74 31.72 31.74 3.4K
14:53 31.74 31.74 31.73 31.74 0.9K
14:54 31.72 31.72 31.68 31.69 8.2K
14:55 31.70 31.71 31.67 31.67 4.5K
14:56 31.69 31.69 31.67 31.69 3.3K
14:57 31.69 31.70 31.69 31.69 4.3K
14:58 31.72 31.73 31.70 31.73 9.9K
14:59 31.75 31.79 31.75 31.79 4.2K
15:00 31.74 31.77 31.73 31.77 7.0K
15:01 31.76 31.77 31.75 31.77 5.0K
15:02 31.77 31.79 31.76 31.79 3.6K
15:03 31.79 31.79 31.77 31.78 2.6K
15:04 31.78 31.78 31.73 31.75 6.3K
15:05 31.76 31.78 31.76 31.78 2.9K
15:06 31.77 31.79 31.77 31.78 6.0K
15:07 31.78 31.79 31.77 31.77 2.9K
15:08 31.77 31.79 31.77 31.77 0.9K
15:09 31.77 31.77 31.74 31.76 3.0K
15:10 31.76 31.76 31.71 31.71 6.3K
15:11 31.68 31.69 31.68 31.69 5.7K
15:12 31.70 31.73 31.70 31.73 5.7K
15:13 31.75 31.75 31.73 31.73 4.9K
15:14 31.71 31.71 31.67 31.68 9.1K
15:15 31.67 31.67 31.63 31.63 4.4K
15:16 31.61 31.61 31.55 31.55 4.8K
15:17 31.55 31.55 31.47 31.47 5.2K
15:18 31.46 31.54 31.46 31.54 10.5K
15:19 31.55 31.58 31.53 31.58 7.7K
15:20 31.57 31.57 31.55 31.55 1.3K
15:21 31.54 31.54 31.51 31.53 5.2K
15:22 31.52 31.52 31.49 31.49 5.0K
15:23 31.48 31.55 31.48 31.55 9.0K
15:24 31.56 31.58 31.56 31.56 6.7K
15:25 31.55 31.55 31.52 31.52 4.7K
15:26 31.53 31.55 31.51 31.55 7.8K
15:27 31.57 31.57 31.52 31.52 9.8K
15:28 31.52 31.54 31.52 31.54 16.2K
15:29 31.58 31.58 31.58 31.58 3.8K
15:30 31.57 31.59 31.55 31.55 13.4K
15:31 31.55 31.56 31.54 31.54 16.9K
15:32 31.52 31.53 31.51 31.51 11.3K
15:33 31.51 31.53 31.50 31.53 8.9K
15:34 31.53 31.53 31.50 31.53 8.4K
15:35 31.53 31.53 31.50 31.51 8.5K
15:36 31.53 31.53 31.50 31.52 15.0K
15:37 31.51 31.59 31.51 31.58 11.5K
15:38 31.56 31.57 31.56 31.56 8.3K
15:39 31.57 31.58 31.57 31.58 6.8K
15:40 31.57 31.59 31.57 31.59 13.6K
15:41 31.59 31.59 31.54 31.56 11.6K
15:42 31.56 31.56 31.55 31.56 10.8K
15:43 31.56 31.62 31.56 31.62 12.6K
15:44 31.62 31.64 31.62 31.64 15.8K
15:45 31.63 31.63 31.54 31.55 16.7K
15:46 31.51 31.52 31.50 31.52 16.5K
15:47 31.52 31.52 31.49 31.49 20.6K
15:48 31.48 31.51 31.48 31.50 10.0K
15:49 31.50 31.51 31.49 31.51 14.9K
15:50 31.51 31.57 31.49 31.57 21.0K
15:51 31.58 31.61 31.58 31.60 26.4K
15:52 31.59 31.60 31.56 31.60 13.1K
15:53 31.61 31.61 31.57 31.57 26.5K
15:54 31.56 31.58 31.56 31.58 21.5K
15:55 31.57 31.65 31.56 31.65 62.4K
15:56 31.64 31.65 31.59 31.59 35.6K
15:57 31.59 31.59 31.53 31.55 49.8K
15:58 31.56 31.58 31.56 31.56 52.1K
15:59 31.55 31.57 31.54 31.55 505.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles