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 32.40 32.40 32.39 32.40 6.4K
09:31 32.45 32.45 32.45 32.45 1.4K
09:32 32.54 32.63 32.50 32.63 14.4K
09:33 32.65 32.67 32.65 32.67 3.3K
09:34 32.67 32.75 32.67 32.75 0.2K
09:35 32.66 32.74 32.66 32.70 3.2K
09:36 32.78 32.85 32.69 32.69 2.0K
09:37 32.64 32.64 32.64 32.64 0.6K
09:38 32.81 32.90 32.81 32.90 9.8K
09:39 32.72 32.72 32.72 32.72 1.8K
09:41 32.87 32.87 32.87 32.87 0.8K
09:42 32.83 32.84 32.75 32.74 2.1K
09:44 32.81 32.81 32.79 32.78 4.2K
09:45 32.78 32.78 32.78 32.78 1.0K
09:46 32.78 32.86 32.76 32.76 4.5K
09:47 32.76 32.85 32.76 32.85 3.4K
09:48 32.78 32.78 32.78 32.78 6.4K
09:49 32.75 32.81 32.75 32.76 6.9K
09:51 32.74 32.78 32.74 32.78 7.9K
09:52 32.77 32.77 32.69 32.72 4.1K
09:53 32.64 32.68 32.64 32.66 1.5K
09:55 32.60 32.60 32.60 32.60 0.9K
09:56 32.56 32.56 32.56 32.56 0.4K
09:58 32.54 32.54 32.54 32.54 1.9K
09:59 32.58 32.58 32.54 32.54 1.2K
10:00 32.62 32.69 32.49 32.56 36.1K
10:01 32.53 32.53 32.53 32.53 3.5K
10:02 32.52 32.52 32.52 32.52 2.4K
10:03 32.53 32.60 32.53 32.60 3.4K
10:04 32.63 32.63 32.60 32.63 5.4K
10:05 32.66 32.66 32.56 32.56 3.8K
10:06 32.59 32.59 32.56 32.56 4.9K
10:07 32.56 32.58 32.49 32.49 7.2K
10:08 32.50 32.50 32.50 32.49 1.3K
10:10 32.52 32.52 32.49 32.50 0.4K
10:11 32.50 32.50 32.50 32.50 0.6K
10:12 32.48 32.49 32.48 32.48 1.1K
10:13 32.46 32.46 32.46 32.46 0.8K
10:14 32.37 32.37 32.37 32.37 1.0K
10:15 32.38 32.38 32.34 32.34 1.2K
10:16 32.32 32.32 32.30 32.30 1.5K
10:17 32.30 32.30 32.26 32.26 2.5K
10:18 32.26 32.26 32.26 32.26 1.4K
10:19 32.26 32.29 32.26 32.29 3.5K
10:20 32.28 32.28 32.27 32.27 1.4K
10:21 32.27 32.27 32.27 32.27 0.4K
10:22 32.26 32.30 32.26 32.30 3.8K
10:23 32.31 32.36 32.30 32.34 6.8K
10:24 32.32 32.32 32.31 32.31 0.7K
10:26 32.36 32.36 32.36 32.36 2.1K
10:27 32.36 32.43 32.36 32.39 37.2K
10:28 32.39 32.41 32.35 32.35 3.1K
10:30 32.38 32.38 32.38 32.38 1.9K
10:31 32.39 32.39 32.39 32.39 1.1K
10:32 32.37 32.37 32.37 32.37 0.5K
10:34 32.38 32.40 32.38 32.38 9.9K
10:35 32.33 32.34 32.33 32.34 0.3K
10:36 32.33 32.39 32.33 32.39 5.6K
10:37 32.37 32.37 32.37 32.37 1.8K
10:38 32.38 32.38 32.34 32.34 1.0K
10:39 32.34 32.35 32.32 32.32 6.3K
10:40 32.34 32.34 32.34 32.34 2.3K
10:42 32.29 32.30 32.29 32.30 2.5K
10:43 32.31 32.31 32.31 32.31 1.3K
10:44 32.32 32.32 32.32 32.32 0.1K
10:45 32.32 32.32 32.32 32.32 1.8K
10:47 32.31 32.34 32.31 32.33 4.5K
10:48 32.29 32.29 32.29 32.29 1.9K
10:50 32.24 32.25 32.24 32.25 1.2K
10:51 32.21 32.23 32.21 32.23 7.7K
10:53 32.22 32.23 32.22 32.22 17.7K
10:54 32.25 32.30 32.25 32.30 3.7K
10:55 32.26 32.26 32.26 32.26 2.3K
10:57 32.24 32.24 32.24 32.24 1.3K
10:58 32.25 32.25 32.25 32.25 1.1K
10:59 32.24 32.24 32.23 32.23 2.8K
11:00 32.24 32.24 32.10 32.21 90.9K
11:01 32.20 32.25 32.16 32.16 32.0K
11:02 32.15 32.15 32.10 32.10 2.5K
11:03 32.13 32.13 32.13 32.13 2.2K
11:04 32.21 32.21 32.21 32.21 1.1K
11:05 32.22 32.22 32.19 32.19 1.1K
11:06 32.21 32.21 32.20 32.21 1.2K
11:07 32.21 32.21 32.21 32.21 0.4K
11:08 32.17 32.17 32.17 32.17 1.9K
11:11 32.14 32.14 32.14 32.14 4.0K
11:14 32.14 32.16 32.14 32.16 1.6K
11:15 32.16 32.18 32.16 32.17 68.0K
11:16 32.17 32.17 32.16 32.16 3.0K
11:18 32.11 32.14 32.11 32.14 5.1K
11:19 32.12 32.12 32.12 32.12 2.5K
11:21 32.09 32.09 32.09 32.09 0.8K
11:22 32.12 32.12 32.12 32.12 1.1K
11:23 32.14 32.14 31.99 32.08 34.4K
11:24 32.09 32.10 32.09 32.10 3.1K
11:25 32.08 32.08 32.08 32.08 2.3K
11:26 32.05 32.06 32.04 32.04 17.7K
11:27 32.04 32.04 32.01 32.04 40.1K
11:28 32.05 32.05 32.01 32.02 5.3K
11:29 32.01 32.01 32.00 32.00 2.6K
11:30 32.00 32.01 31.99 32.01 5.5K
11:31 31.97 31.97 31.97 31.97 3.2K
11:33 31.89 31.95 31.89 31.95 11.5K
11:34 31.95 31.96 31.95 31.96 1.3K
11:35 31.99 31.99 31.95 31.95 4.8K
11:37 31.96 31.96 31.96 31.96 0.1K
11:38 31.95 31.98 31.95 31.98 3.4K
11:39 31.97 31.97 31.96 31.96 2.8K
11:40 31.97 32.02 31.97 32.02 11.8K
11:42 32.02 32.02 32.01 32.01 2.0K
11:44 31.98 31.98 31.97 31.97 0.6K
11:45 31.98 31.98 31.95 31.95 2.5K
11:46 31.93 31.93 31.91 31.91 3.9K
11:47 31.84 31.85 31.84 31.84 7.1K
11:49 31.81 31.81 31.81 31.81 1.2K
11:50 31.81 31.81 31.81 31.81 0.6K
11:51 31.78 31.78 31.78 31.78 1.5K
11:52 31.75 31.75 31.72 31.72 4.2K
11:53 31.72 31.74 31.71 31.74 9.1K
11:54 31.74 31.74 31.74 31.74 0.5K
11:55 31.74 31.77 31.74 31.77 14.3K
11:58 31.84 31.84 31.84 31.84 1.3K
12:00 31.85 31.85 31.84 31.84 1.0K
12:01 31.82 31.82 31.82 31.82 4.8K
12:02 31.81 31.81 31.81 31.81 2.8K
12:06 31.81 31.81 31.79 31.79 4.2K
12:08 31.79 31.79 31.77 31.77 1.4K
12:10 31.77 31.78 31.77 31.78 5.0K
12:11 31.76 31.77 31.76 31.77 2.5K
12:12 31.75 31.75 31.75 31.75 0.6K
12:13 31.71 31.71 31.71 31.71 1.3K
12:15 31.73 31.73 31.70 31.70 2.3K
12:16 31.71 31.71 31.71 31.71 0.9K
12:18 31.69 31.69 31.66 31.66 3.7K
12:19 31.62 31.62 31.62 31.62 0.5K
12:20 31.61 31.63 31.61 31.63 7.9K
12:21 31.60 31.60 31.60 31.60 1.1K
12:23 31.62 31.62 31.62 31.62 2.5K
12:25 31.63 31.64 31.63 31.64 4.9K
12:27 31.60 31.60 31.60 31.60 1.7K
12:28 31.64 31.67 31.64 31.67 2.0K
12:29 31.70 31.72 31.70 31.72 1.4K
12:30 31.72 31.73 31.72 31.73 1.4K
12:31 31.73 31.73 31.73 31.73 3.7K
12:33 31.75 31.75 31.75 31.75 1.7K
12:35 31.77 31.77 31.76 31.76 1.4K
12:36 31.79 31.79 31.78 31.79 3.9K
12:37 31.78 31.81 31.78 31.81 2.4K
12:38 31.79 31.79 31.79 31.79 1.4K
12:39 31.79 31.79 31.79 31.79 0.6K
12:40 31.78 31.78 31.78 31.78 1.4K
12:41 31.79 31.79 31.79 31.79 1.8K
12:43 31.79 31.83 31.79 31.83 5.2K
12:44 31.84 31.84 31.82 31.82 1.3K
12:45 31.82 31.83 31.82 31.83 2.3K
12:46 31.81 31.81 31.81 31.81 3.6K
12:47 31.79 31.79 31.79 31.79 3.7K
12:48 31.77 31.77 31.75 31.75 1.4K
12:49 31.71 31.72 31.71 31.72 1.9K
12:51 31.74 31.76 31.74 31.76 2.0K
12:53 31.76 31.76 31.76 31.76 0.8K
12:54 31.83 31.83 31.83 31.83 13.4K
12:55 31.82 31.85 31.82 31.85 4.1K
12:56 31.84 31.85 31.84 31.85 1.0K
12:57 31.86 31.88 31.86 31.88 2.6K
12:58 31.91 31.91 31.88 31.88 1.9K
12:59 31.88 31.89 31.88 31.88 2.5K
13:00 31.76 31.84 31.76 31.84 21.4K
13:02 31.90 31.95 31.90 31.94 4.7K
13:03 31.93 31.93 31.93 31.93 2.5K
13:06 31.94 31.94 31.94 31.94 0.7K
13:07 31.92 31.95 31.92 31.95 1.8K
13:08 31.96 31.96 31.96 31.96 1.3K
13:09 31.97 31.97 31.94 31.94 2.6K
13:10 31.93 31.93 31.91 31.91 3.7K
13:11 31.91 31.91 31.91 31.91 0.8K
13:12 31.89 31.90 31.89 31.90 2.1K
13:13 31.90 31.90 31.90 31.90 0.4K
13:14 31.90 31.92 31.90 31.92 2.6K
13:15 31.93 31.93 31.91 31.91 2.3K
13:16 31.91 31.93 31.91 31.93 5.8K
13:17 31.95 31.97 31.94 31.97 9.2K
13:18 31.98 31.98 31.98 31.98 4.4K
13:19 32.00 32.00 31.97 31.97 3.2K
13:20 31.99 32.01 31.98 31.98 2.5K
13:21 31.97 31.97 31.97 31.97 2.5K
13:22 31.96 31.96 31.96 31.96 1.3K
13:23 31.95 31.95 31.95 31.95 1.1K
13:24 31.97 31.97 31.97 31.97 1.5K
13:25 31.96 32.01 31.96 32.00 5.4K
13:26 32.00 32.00 31.97 31.97 1.4K
13:27 31.95 31.95 31.95 31.95 2.1K
13:28 31.97 31.97 31.94 31.94 3.5K
13:29 31.94 31.94 31.90 31.90 6.7K
13:30 31.91 31.93 31.91 31.92 3.8K
13:31 31.93 31.93 31.93 31.93 2.8K
13:33 31.89 31.89 31.86 31.86 2.6K
13:34 31.85 31.85 31.82 31.82 7.2K
13:35 31.82 31.85 31.82 31.82 8.6K
13:36 31.81 31.81 31.79 31.81 3.6K
13:37 31.80 31.80 31.78 31.78 2.5K
13:38 31.79 31.79 31.78 31.78 1.9K
13:39 31.77 31.80 31.77 31.80 3.7K
13:40 31.80 31.81 31.78 31.79 7.3K
13:41 31.80 31.82 31.80 31.82 2.3K
13:42 31.82 31.83 31.81 31.81 2.1K
13:43 31.83 31.86 31.83 31.86 2.0K
13:44 31.85 31.86 31.85 31.86 2.3K
13:45 31.87 31.87 31.84 31.84 2.1K
13:46 31.85 31.85 31.85 31.85 2.2K
13:47 31.83 31.83 31.83 31.83 4.0K
13:48 31.84 31.85 31.84 31.85 2.9K
13:49 31.87 31.87 31.86 31.86 2.3K
13:50 31.86 31.87 31.86 31.87 1.7K
13:51 31.85 31.88 31.85 31.88 4.4K
13:52 31.88 31.92 31.87 31.92 3.3K
13:53 31.95 31.98 31.95 31.98 1.6K
13:54 31.98 31.98 31.95 31.96 6.5K
13:55 31.99 32.00 31.96 31.96 3.5K
13:56 31.98 31.98 31.98 31.98 0.9K
13:57 31.97 31.97 31.97 31.97 2.1K
13:59 31.97 31.97 31.95 31.95 3.9K
14:01 31.97 31.97 31.97 31.97 2.1K
14:02 31.98 31.98 31.98 31.98 0.9K
14:03 31.94 31.94 31.92 31.92 4.2K
14:04 31.93 31.93 31.93 31.93 2.6K
14:06 31.98 31.98 31.96 31.96 2.3K
14:07 31.95 31.96 31.95 31.96 2.6K
14:08 31.99 31.99 31.99 31.99 0.8K
14:09 31.97 31.97 31.97 31.97 2.1K
14:11 31.98 31.98 31.98 31.98 5.0K
14:12 31.99 32.00 31.99 32.00 3.5K
14:13 32.00 32.00 31.99 31.99 2.6K
14:14 32.00 32.00 31.93 31.97 10.6K
14:15 31.98 32.02 31.98 32.02 3.4K
14:16 32.03 32.03 32.03 32.03 0.8K
14:17 32.02 32.02 32.02 32.02 1.8K
14:18 32.04 32.04 32.02 32.02 4.0K
14:19 32.02 32.04 32.02 32.02 5.6K
14:21 32.07 32.07 32.06 32.07 2.1K
14:22 32.06 32.06 32.04 32.04 1.8K
14:23 32.01 32.01 32.00 32.00 3.1K
14:24 32.00 32.00 32.00 32.00 1.4K
14:25 32.02 32.02 32.02 32.02 2.1K
14:26 32.02 32.02 31.97 31.98 6.7K
14:27 32.00 32.00 31.98 31.98 1.9K
14:28 31.98 31.98 31.96 31.96 2.2K
14:29 31.94 31.94 31.92 31.92 1.8K
14:30 31.94 31.95 31.94 31.95 2.0K
14:31 31.95 31.96 31.95 31.96 3.7K
14:32 32.00 32.00 31.98 31.98 4.5K
14:33 31.96 31.96 31.94 31.95 3.0K
14:34 31.93 31.93 31.93 31.93 1.2K
14:35 31.93 31.93 31.93 31.93 2.4K
14:37 31.94 31.94 31.91 31.91 5.2K
14:38 31.90 31.90 31.90 31.90 0.9K
14:40 31.90 31.90 31.89 31.89 3.8K
14:41 31.88 31.89 31.88 31.89 3.6K
14:42 31.88 31.88 31.88 31.88 2.0K
14:43 31.86 31.88 31.86 31.88 3.9K
14:44 31.88 31.88 31.86 31.86 1.2K
14:45 31.84 31.87 31.84 31.87 3.7K
14:46 31.87 31.87 31.85 31.85 1.0K
14:47 31.85 31.88 31.84 31.88 4.3K
14:48 31.88 31.88 31.88 31.88 1.1K
14:49 31.88 31.88 31.88 31.88 1.3K
14:50 31.87 31.87 31.84 31.85 3.4K
14:51 31.85 31.86 31.83 31.84 3.0K
14:52 31.82 31.82 31.81 31.81 2.4K
14:53 31.81 31.81 31.79 31.79 2.5K
14:54 31.78 31.79 31.78 31.79 1.1K
14:55 31.79 31.82 31.79 31.81 5.3K
14:56 31.83 31.84 31.83 31.84 3.4K
14:57 31.84 31.84 31.84 31.84 3.9K
14:58 31.82 31.85 31.82 31.85 3.6K
14:59 31.82 31.82 31.82 31.82 1.5K
15:00 31.80 31.83 31.80 31.82 3.9K
15:01 31.83 31.83 31.81 31.81 2.6K
15:02 31.82 31.82 31.80 31.80 2.5K
15:03 31.79 31.81 31.79 31.81 2.8K
15:04 31.80 31.80 31.80 31.80 2.8K
15:05 31.82 31.84 31.81 31.81 4.7K
15:06 31.83 31.83 31.80 31.80 3.8K
15:08 31.81 31.81 31.81 31.81 2.5K
15:09 31.81 31.81 31.79 31.79 4.8K
15:10 31.80 31.80 31.80 31.80 1.5K
15:11 31.81 31.84 31.81 31.83 3.2K
15:12 31.82 31.82 31.80 31.80 3.1K
15:13 31.80 31.81 31.80 31.80 3.5K
15:14 31.78 31.78 31.77 31.77 1.2K
15:15 31.78 31.79 31.76 31.76 5.5K
15:16 31.77 31.77 31.75 31.75 3.9K
15:17 31.76 31.77 31.75 31.77 4.8K
15:18 31.77 31.77 31.76 31.76 1.5K
15:19 31.77 31.77 31.77 31.77 1.2K
15:20 31.74 31.75 31.74 31.74 4.4K
15:21 31.74 31.74 31.72 31.72 9.7K
15:22 31.69 31.69 31.69 31.69 0.5K
15:23 31.70 31.70 31.66 31.66 33.2K
15:24 31.67 31.68 31.64 31.64 6.2K
15:25 31.65 31.65 31.60 31.62 3.7K
15:26 31.60 31.61 31.59 31.61 4.9K
15:27 31.61 31.65 31.61 31.65 4.1K
15:28 31.65 31.66 31.65 31.66 4.8K
15:29 31.61 31.61 31.60 31.60 2.2K
15:30 31.63 31.63 31.62 31.63 5.1K
15:31 31.64 31.66 31.64 31.66 4.5K
15:32 31.67 31.71 31.66 31.67 7.3K
15:33 31.65 31.67 31.65 31.67 3.0K
15:34 31.65 31.65 31.61 31.61 6.4K
15:35 31.61 31.61 31.54 31.55 8.2K
15:36 31.55 31.55 31.51 31.51 3.8K
15:37 31.55 31.57 31.54 31.54 4.9K
15:38 31.58 31.58 31.53 31.54 8.3K
15:39 31.54 31.54 31.53 31.54 5.8K
15:40 31.55 31.56 31.55 31.56 2.5K
15:41 31.57 31.57 31.55 31.55 5.7K
15:42 31.54 31.57 31.53 31.53 6.9K
15:43 31.52 31.52 31.51 31.51 6.9K
15:44 31.52 31.52 31.52 31.52 2.0K
15:45 31.50 31.53 31.48 31.51 6.7K
15:46 31.50 31.50 31.46 31.48 13.1K
15:47 31.48 31.51 31.48 31.50 7.3K
15:48 31.49 31.56 31.49 31.56 6.4K
15:49 31.57 31.58 31.54 31.58 10.7K
15:50 31.62 31.66 31.58 31.62 18.6K
15:51 31.64 31.64 31.62 31.62 14.8K
15:52 31.61 31.67 31.61 31.67 9.3K
15:53 31.65 31.67 31.65 31.67 14.3K
15:54 31.68 31.75 31.68 31.72 23.2K
15:55 31.67 31.75 31.67 31.74 31.6K
15:56 31.74 31.74 31.71 31.73 32.5K
15:57 31.73 31.76 31.72 31.75 31.2K
15:58 31.75 31.76 31.72 31.73 34.0K
15:59 31.72 31.73 31.63 31.66 353.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles