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
09:30 31.21 31.21 31.21 31.21 8.9K
09:33 31.23 31.23 31.23 31.23 1.4K
09:37 31.23 31.39 31.23 31.39 0.8K
09:39 31.29 31.39 31.28 31.28 1.6K
09:41 31.30 31.38 31.30 31.38 103.4K
09:42 31.41 31.45 31.39 31.44 3.3K
09:43 31.45 31.48 31.45 31.48 1.4K
09:44 31.45 31.45 31.45 31.45 1.0K
09:46 31.44 31.44 31.44 31.44 0.7K
09:47 31.44 31.44 31.44 31.44 0.4K
09:48 31.38 31.38 31.38 31.38 0.7K
09:50 31.43 31.49 31.43 31.48 1.9K
09:51 31.47 31.47 31.43 31.43 3.0K
09:54 31.47 31.54 31.47 31.54 12.1K
09:56 31.37 31.37 31.37 31.37 2.7K
09:57 31.38 31.38 31.38 31.38 1.1K
09:58 31.37 31.37 31.37 31.37 0.8K
09:59 31.37 31.37 31.37 31.37 0.7K
10:00 31.37 31.42 31.37 31.42 2.0K
10:01 31.49 31.49 31.47 31.47 2.1K
10:02 31.44 31.44 31.43 31.43 1.5K
10:03 31.41 31.41 31.38 31.39 1.4K
10:05 31.43 31.49 31.43 31.47 2.0K
10:06 31.47 31.47 31.46 31.46 15.0K
10:07 31.45 31.48 31.45 31.48 3.0K
10:08 31.49 31.49 31.49 31.49 0.9K
10:09 31.53 31.53 31.51 31.51 1.7K
10:10 31.51 31.51 31.51 31.51 2.6K
10:11 31.51 31.51 31.51 31.51 2.4K
10:12 31.51 31.52 31.51 31.52 1.7K
10:13 31.51 31.51 31.46 31.47 9.5K
10:14 31.45 31.45 31.40 31.43 2.7K
10:15 31.45 31.47 31.45 31.47 3.5K
10:16 31.40 31.44 31.39 31.44 12.7K
10:17 31.48 31.48 31.48 31.48 0.4K
10:18 31.44 31.44 31.44 31.44 0.2K
10:19 31.40 31.40 31.40 31.40 1.3K
10:20 31.38 31.38 31.37 31.37 3.2K
10:21 31.37 31.38 31.35 31.35 2.9K
10:22 31.36 31.37 31.36 31.37 2.4K
10:23 31.37 31.37 31.33 31.33 1.5K
10:24 31.29 31.29 31.26 31.26 0.6K
10:25 31.28 31.30 31.28 31.28 0.8K
10:26 31.28 31.30 31.28 31.30 3.3K
10:27 31.32 31.32 31.30 31.30 2.2K
10:29 31.31 31.31 31.27 31.27 1.2K
10:30 31.30 31.36 31.30 31.36 13.8K
10:31 31.32 31.32 31.32 31.32 1.6K
10:32 31.32 31.32 31.32 31.32 0.7K
10:34 31.31 31.31 31.31 31.31 0.9K
10:35 31.29 31.29 31.26 31.26 1.6K
10:36 31.25 31.25 31.25 31.25 1.7K
10:37 31.24 31.24 31.18 31.18 3.6K
10:38 31.20 31.20 31.17 31.17 9.4K
10:39 31.16 31.17 31.15 31.15 4.1K
10:40 31.15 31.16 31.14 31.15 8.9K
10:41 31.19 31.23 31.19 31.22 2.3K
10:42 31.23 31.23 31.20 31.20 1.0K
10:43 31.22 31.29 31.22 31.25 3.3K
10:45 31.25 31.25 31.25 31.25 1.1K
10:46 31.26 31.26 31.26 31.26 0.9K
10:47 31.23 31.23 31.23 31.23 0.9K
10:49 31.23 31.23 31.23 31.23 0.3K
10:50 31.25 31.25 31.25 31.25 3.0K
10:51 31.19 31.19 31.19 31.19 2.1K
10:54 31.16 31.17 31.16 31.16 1.8K
10:55 31.17 31.17 31.17 31.17 1.0K
10:56 31.16 31.19 31.16 31.18 2.4K
10:57 31.19 31.19 31.19 31.19 1.2K
10:58 31.18 31.18 31.18 31.18 0.4K
10:59 31.16 31.16 31.16 31.16 1.8K
11:00 31.10 31.12 31.10 31.12 3.5K
11:01 31.12 31.16 31.12 31.12 6.8K
11:02 31.12 31.12 31.12 31.12 0.6K
11:04 31.11 31.13 31.11 31.13 1.6K
11:05 31.13 31.19 31.13 31.19 8.2K
11:06 31.21 31.24 31.21 31.24 4.3K
11:07 31.27 31.27 31.25 31.27 3.1K
11:08 31.24 31.24 31.23 31.24 2.5K
11:09 31.23 31.23 31.19 31.19 1.7K
11:10 31.19 31.19 31.19 31.19 1.5K
11:11 31.21 31.21 31.21 31.21 0.9K
11:12 31.20 31.25 31.20 31.24 4.0K
11:13 31.23 31.23 31.20 31.20 1.1K
11:14 31.21 31.21 31.20 31.20 2.1K
11:15 31.20 31.20 31.20 31.20 0.6K
11:16 31.19 31.19 31.19 31.19 0.6K
11:17 31.19 31.25 31.19 31.25 4.2K
11:18 31.26 31.26 31.26 31.26 0.9K
11:19 31.27 31.27 31.23 31.24 3.4K
11:20 31.25 31.25 31.21 31.21 1.7K
11:21 31.20 31.20 31.17 31.17 2.5K
11:22 31.16 31.16 31.16 31.16 0.6K
11:23 31.16 31.17 31.16 31.17 3.3K
11:24 31.17 31.21 31.17 31.21 1.8K
11:25 31.20 31.20 31.18 31.20 2.0K
11:26 31.18 31.20 31.18 31.20 2.9K
11:28 31.17 31.17 31.15 31.15 1.1K
11:29 31.14 31.17 31.13 31.15 3.9K
11:30 31.15 31.19 31.15 31.19 4.2K
11:31 31.19 31.23 31.19 31.21 4.5K
11:32 31.24 31.24 31.20 31.20 2.6K
11:33 31.20 31.20 31.20 31.20 2.0K
11:34 31.21 31.21 31.21 31.21 0.3K
11:35 31.21 31.21 31.18 31.18 1.8K
11:36 31.18 31.18 31.16 31.16 2.6K
11:37 31.19 31.22 31.19 31.21 3.2K
11:38 31.26 31.26 31.18 31.18 2.7K
11:39 31.21 31.21 31.21 31.21 1.6K
11:40 31.25 31.25 31.25 31.25 0.9K
11:41 31.25 31.25 31.25 31.25 0.6K
11:42 31.23 31.23 31.20 31.20 1.0K
11:43 31.23 31.23 31.23 31.23 0.7K
11:44 31.22 31.22 31.22 31.22 0.3K
11:45 31.24 31.24 31.22 31.22 1.3K
11:46 31.23 31.24 31.23 31.23 0.7K
11:47 31.24 31.24 31.24 31.24 2.1K
11:49 31.25 31.25 31.21 31.21 1.5K
11:50 31.22 31.22 31.22 31.22 0.7K
11:51 31.22 31.22 31.22 31.22 1.9K
11:52 31.27 31.27 31.25 31.25 2.8K
11:53 31.22 31.22 31.21 31.21 1.8K
11:54 31.21 31.21 31.21 31.21 1.2K
11:56 31.22 31.22 31.22 31.22 1.6K
11:59 31.17 31.17 31.17 31.17 0.7K
12:00 31.27 31.32 31.19 31.19 12.9K
12:01 31.17 31.19 31.17 31.19 4.3K
12:04 31.15 31.15 31.13 31.13 0.6K
12:05 31.15 31.29 31.15 31.26 13.6K
12:06 31.26 31.26 31.26 31.26 1.3K
12:07 31.25 31.26 31.25 31.26 0.9K
12:08 31.26 31.26 31.26 31.26 0.2K
12:09 31.26 31.26 31.24 31.24 1.1K
12:10 31.20 31.21 31.20 31.21 1.0K
12:11 31.20 31.21 31.20 31.21 1.3K
12:12 31.18 31.20 31.16 31.20 3.9K
12:13 31.19 31.31 31.19 31.29 5.0K
12:14 31.26 31.27 31.25 31.27 1.5K
12:15 31.27 31.27 31.27 31.27 2.4K
12:16 31.28 31.30 31.28 31.30 1.1K
12:17 31.29 31.29 31.28 31.28 1.0K
12:18 31.29 31.29 31.29 31.29 0.7K
12:19 31.31 31.33 31.31 31.33 3.3K
12:20 31.32 31.35 31.31 31.32 2.7K
12:21 31.35 31.39 31.35 31.39 2.8K
12:22 31.39 31.39 31.39 31.39 1.0K
12:23 31.38 31.38 31.38 31.38 0.3K
12:24 31.39 31.40 31.38 31.40 5.9K
12:25 31.40 31.42 31.40 31.42 1.3K
12:26 31.41 31.42 31.40 31.42 1.0K
12:27 31.44 31.44 31.44 31.44 1.3K
12:29 31.45 31.47 31.45 31.45 2.2K
12:30 31.44 31.44 31.42 31.42 2.1K
12:31 31.42 31.46 31.42 31.46 1.9K
12:32 31.47 31.48 31.47 31.48 1.5K
12:33 31.48 31.48 31.48 31.48 2.0K
12:35 31.53 31.53 31.52 31.52 1.5K
12:36 31.50 31.50 31.49 31.49 1.2K
12:37 31.48 31.48 31.47 31.47 1.2K
12:38 31.47 31.47 31.47 31.47 0.9K
12:39 31.47 31.47 31.46 31.46 2.2K
12:40 31.44 31.47 31.44 31.47 2.8K
12:42 31.48 31.48 31.46 31.46 0.3K
12:43 31.42 31.44 31.42 31.43 4.2K
12:44 31.43 31.43 31.43 31.43 0.6K
12:45 31.44 31.46 31.44 31.46 2.0K
12:46 31.48 31.53 31.48 31.53 1.5K
12:47 31.52 31.53 31.52 31.53 1.6K
12:48 31.53 31.53 31.46 31.46 5.1K
12:49 31.48 31.48 31.48 31.48 1.3K
12:50 31.50 31.50 31.50 31.50 0.2K
12:51 31.48 31.48 31.48 31.48 0.9K
12:52 31.48 31.52 31.48 31.52 2.1K
12:53 31.50 31.50 31.50 31.50 0.1K
12:54 31.52 31.52 31.52 31.52 0.7K
12:55 31.52 31.52 31.52 31.52 0.5K
12:56 31.53 31.53 31.53 31.53 0.3K
12:57 31.53 31.53 31.53 31.53 0.7K
12:58 31.53 31.53 31.53 31.53 0.3K
12:59 31.53 31.53 31.53 31.53 4.8K
13:00 31.55 31.56 31.55 31.55 5.3K
13:01 31.54 31.54 31.54 31.54 0.3K
13:02 31.56 31.56 31.55 31.55 0.6K
13:03 31.54 31.54 31.54 31.54 5.9K
13:04 31.54 31.54 31.49 31.51 4.1K
13:05 31.52 31.52 31.51 31.51 1.7K
13:06 31.51 31.51 31.51 31.51 0.7K
13:07 31.52 31.52 31.50 31.50 1.4K
13:08 31.49 31.49 31.49 31.49 0.4K
13:09 31.50 31.50 31.50 31.50 0.7K
13:10 31.50 31.50 31.50 31.50 1.5K
13:11 31.50 31.50 31.46 31.46 1.9K
13:12 31.47 31.47 31.45 31.45 1.7K
13:14 31.45 31.45 31.45 31.45 1.3K
13:15 31.45 31.45 31.45 31.45 1.2K
13:16 31.45 31.45 31.39 31.41 2.4K
13:17 31.41 31.41 31.38 31.40 1.1K
13:18 31.40 31.40 31.35 31.36 1.7K
13:19 31.33 31.33 31.33 31.33 0.6K
13:20 31.36 31.36 31.35 31.35 0.6K
13:21 31.29 31.32 31.29 31.32 2.9K
13:22 31.33 31.33 31.31 31.32 0.9K
13:23 31.32 31.32 31.31 31.31 0.9K
13:24 31.31 31.31 31.31 31.31 1.5K
13:25 31.31 31.34 31.31 31.34 6.1K
13:27 31.27 31.27 31.27 31.27 0.7K
13:28 31.29 31.29 31.29 31.29 3.1K
13:29 31.27 31.27 31.25 31.25 2.4K
13:30 31.26 31.28 31.26 31.28 2.0K
13:31 31.29 31.30 31.29 31.29 3.3K
13:33 31.34 31.36 31.34 31.36 3.5K
13:34 31.39 31.39 31.39 31.39 1.3K
13:35 31.38 31.38 31.35 31.35 1.1K
13:36 31.36 31.37 31.36 31.37 1.3K
13:37 31.34 31.34 31.34 31.34 0.8K
13:38 31.36 31.36 31.36 31.36 0.1K
13:39 31.36 31.36 31.36 31.36 2.7K
13:40 31.39 31.39 31.39 31.39 1.3K
13:41 31.37 31.37 31.37 31.37 2.5K
13:43 31.32 31.32 31.31 31.31 2.0K
13:44 31.34 31.34 31.34 31.34 0.4K
13:46 31.39 31.39 31.39 31.39 2.1K
13:47 31.41 31.42 31.41 31.42 1.1K
13:48 31.44 31.46 31.44 31.44 1.8K
13:49 31.40 31.40 31.38 31.38 1.1K
13:50 31.44 31.45 31.40 31.40 3.6K
13:51 31.44 31.44 31.44 31.44 0.4K
13:52 31.44 31.44 31.44 31.44 0.5K
13:53 31.44 31.46 31.44 31.46 1.8K
13:54 31.45 31.45 31.43 31.43 0.7K
13:55 31.45 31.45 31.44 31.45 1.5K
13:56 31.45 31.45 31.44 31.44 1.8K
13:57 31.41 31.41 31.41 31.41 0.9K
13:58 31.40 31.42 31.40 31.42 1.3K
13:59 31.40 31.41 31.40 31.41 2.3K
14:00 31.38 31.40 31.36 31.36 1.9K
14:01 31.40 31.40 31.39 31.39 0.5K
14:02 31.37 31.37 31.37 31.37 1.9K
14:03 31.33 31.38 31.33 31.38 4.3K
14:04 31.39 31.46 31.39 31.46 3.2K
14:05 31.47 31.50 31.47 31.48 1.8K
14:06 31.48 31.48 31.45 31.45 0.9K
14:07 31.45 31.47 31.45 31.45 2.5K
14:08 31.45 31.45 31.45 31.45 0.6K
14:09 31.45 31.45 31.45 31.45 0.8K
14:11 31.45 31.45 31.45 31.45 0.5K
14:12 31.47 31.47 31.42 31.42 1.7K
14:13 31.44 31.44 31.40 31.40 2.2K
14:14 31.42 31.42 31.40 31.40 10.5K
14:15 31.37 31.40 31.36 31.40 3.4K
14:16 31.39 31.39 31.36 31.36 0.7K
14:17 31.40 31.42 31.40 31.41 4.9K
14:18 31.42 31.42 31.40 31.41 2.8K
14:19 31.40 31.40 31.40 31.40 0.8K
14:20 31.41 31.44 31.41 31.44 7.2K
14:21 31.42 31.42 31.40 31.40 0.7K
14:22 31.44 31.44 31.42 31.42 3.2K
14:23 31.44 31.45 31.44 31.45 1.2K
14:24 31.46 31.46 31.45 31.45 2.1K
14:25 31.47 31.47 31.47 31.47 1.0K
14:26 31.48 31.49 31.45 31.45 4.6K
14:27 31.44 31.44 31.44 31.44 0.4K
14:28 31.45 31.45 31.45 31.45 1.3K
14:29 31.42 31.44 31.42 31.44 6.5K
14:30 31.44 31.46 31.44 31.46 1.7K
14:31 31.47 31.47 31.47 31.47 1.0K
14:32 31.51 31.51 31.49 31.49 2.4K
14:33 31.50 31.50 31.50 31.50 1.0K
14:34 31.49 31.51 31.48 31.51 4.3K
14:35 31.50 31.50 31.49 31.49 2.3K
14:37 31.51 31.51 31.50 31.51 7.1K
14:39 31.50 31.50 31.50 31.50 0.4K
14:40 31.50 31.50 31.50 31.50 0.6K
14:41 31.46 31.49 31.46 31.47 3.8K
14:42 31.47 31.50 31.47 31.49 4.9K
14:44 31.49 31.51 31.49 31.49 5.3K
14:45 31.49 31.50 31.49 31.50 7.0K
14:46 31.49 31.53 31.45 31.50 33.9K
14:47 31.51 31.51 31.51 31.51 0.5K
14:48 31.50 31.52 31.49 31.52 2.3K
14:49 31.50 31.50 31.50 31.50 1.0K
14:50 31.50 31.50 31.45 31.45 2.3K
14:51 31.45 31.47 31.42 31.47 3.4K
14:52 31.48 31.48 31.46 31.46 2.0K
14:53 31.46 31.48 31.46 31.47 1.8K
14:54 31.47 31.47 31.45 31.45 1.4K
14:55 31.45 31.45 31.44 31.44 8.9K
14:56 31.44 31.46 31.38 31.38 48.5K
14:57 31.39 31.43 31.36 31.42 3.5K
14:58 31.41 31.42 31.41 31.42 1.1K
14:59 31.40 31.40 31.39 31.39 2.7K
15:00 31.39 31.40 31.39 31.40 2.6K
15:01 31.40 31.40 31.36 31.36 3.4K
15:02 31.37 31.38 31.37 31.38 3.1K
15:03 31.37 31.37 31.37 31.37 0.5K
15:04 31.40 31.40 31.36 31.38 4.5K
15:05 31.38 31.38 31.38 31.38 1.4K
15:06 31.34 31.34 31.34 31.34 0.4K
15:07 31.33 31.36 31.33 31.36 2.7K
15:08 31.33 31.35 31.33 31.35 0.9K
15:09 31.35 31.35 31.35 31.35 1.6K
15:10 31.34 31.34 31.31 31.31 1.6K
15:11 31.31 31.31 31.30 31.30 0.4K
15:12 31.28 31.28 31.27 31.27 1.8K
15:13 31.26 31.27 31.26 31.26 1.0K
15:14 31.28 31.29 31.26 31.26 4.0K
15:15 31.28 31.28 31.28 31.28 1.9K
15:16 31.27 31.27 31.24 31.25 2.0K
15:17 31.27 31.29 31.27 31.29 3.2K
15:18 31.29 31.30 31.29 31.30 3.9K
15:19 31.30 31.30 31.29 31.29 2.2K
15:20 31.27 31.27 31.22 31.22 2.5K
15:21 31.21 31.21 31.19 31.20 2.5K
15:22 31.20 31.22 31.19 31.21 3.5K
15:23 31.23 31.27 31.23 31.27 4.9K
15:24 31.28 31.28 31.25 31.25 2.3K
15:25 31.26 31.26 31.24 31.24 1.0K
15:26 31.25 31.25 31.25 31.25 1.9K
15:27 31.27 31.27 31.27 31.27 2.5K
15:28 31.26 31.28 31.26 31.28 3.6K
15:29 31.25 31.27 31.25 31.27 2.9K
15:30 31.24 31.29 31.24 31.29 7.2K
15:31 31.28 31.28 31.28 31.28 1.1K
15:32 31.29 31.34 31.29 31.33 12.2K
15:33 31.33 31.39 31.33 31.39 12.6K
15:34 31.39 31.41 31.38 31.41 6.0K
15:35 31.41 31.42 31.39 31.39 17.1K
15:36 31.39 31.39 31.39 31.39 9.8K
15:37 31.37 31.37 31.28 31.28 7.5K
15:38 31.27 31.31 31.27 31.31 3.9K
15:39 31.31 31.33 31.31 31.33 2.2K
15:40 31.32 31.32 31.28 31.28 6.3K
15:41 31.26 31.29 31.26 31.29 4.9K
15:42 31.31 31.35 31.31 31.35 6.2K
15:43 31.32 31.32 31.29 31.29 2.7K
15:44 31.30 31.30 31.25 31.27 5.4K
15:45 31.27 31.28 31.22 31.22 5.7K
15:46 31.24 31.25 31.19 31.19 4.9K
15:47 31.21 31.22 31.19 31.22 11.5K
15:48 31.24 31.24 31.20 31.20 4.3K
15:49 31.20 31.21 31.19 31.21 12.5K
15:50 31.17 31.17 31.13 31.13 5.9K
15:51 31.13 31.16 31.12 31.16 14.7K
15:52 31.17 31.19 31.17 31.18 10.0K
15:53 31.18 31.20 31.16 31.20 12.1K
15:54 31.21 31.25 31.21 31.24 12.6K
15:55 31.20 31.20 31.18 31.20 18.0K
15:56 31.20 31.20 31.19 31.20 23.6K
15:57 31.20 31.24 31.20 31.24 23.3K
15:58 31.24 31.24 31.23 31.23 33.4K
15:59 31.24 31.24 31.23 31.23 480.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles