Axalta Coating Systems (AXTA)

AXTA
🏛️ Estados Unidos →
28.19
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 28.66 28.66 28.27 28.49 21.8K
09:31 28.35 28.36 28.35 28.36 0.8K
09:32 28.36 28.36 28.36 28.36 1.0K
09:33 28.38 28.38 28.38 28.38 0.2K
09:34 28.38 28.39 28.38 28.39 1.2K
09:35 28.41 28.60 28.41 28.41 10.8K
09:36 28.41 28.43 28.41 28.43 4.4K
09:37 28.33 28.35 28.28 28.28 4.1K
09:38 28.28 28.28 28.18 28.18 7.8K
09:39 28.18 28.18 28.12 28.18 1.6K
09:40 28.18 28.21 28.15 28.18 10.8K
09:41 28.18 28.23 28.15 28.23 20.4K
09:42 28.25 28.26 28.22 28.22 3.3K
09:43 28.22 28.24 28.20 28.24 4.8K
09:44 28.27 28.27 28.25 28.25 4.5K
09:45 28.22 28.23 28.22 28.23 6.2K
09:46 28.27 28.31 28.27 28.31 6.3K
09:47 28.31 28.38 28.31 28.38 2.3K
09:48 28.35 28.35 28.30 28.30 20.5K
09:49 28.31 28.35 28.28 28.35 34.0K
09:50 28.35 28.45 28.35 28.45 16.2K
09:51 28.47 28.47 28.45 28.46 7.3K
09:52 28.46 28.46 28.39 28.40 6.4K
09:53 28.39 28.39 28.37 28.37 1.0K
09:54 28.39 28.39 28.37 28.37 2.6K
09:55 28.34 28.35 28.31 28.35 5.0K
09:56 28.37 28.40 28.36 28.40 3.3K
09:57 28.40 28.40 28.40 28.40 1.3K
09:58 28.40 28.43 28.36 28.36 6.9K
09:59 28.38 28.40 28.37 28.40 3.9K
10:00 28.43 28.43 28.36 28.41 6.7K
10:01 28.45 28.47 28.45 28.46 4.6K
10:02 28.45 28.45 28.42 28.43 4.0K
10:03 28.45 28.46 28.45 28.45 5.2K
10:04 28.46 28.49 28.46 28.47 12.3K
10:05 28.46 28.47 28.41 28.44 13.4K
10:06 28.44 28.47 28.44 28.45 4.4K
10:07 28.44 28.44 28.35 28.35 5.6K
10:08 28.34 28.34 28.28 28.28 4.1K
10:09 28.29 28.30 28.28 28.30 5.4K
10:10 28.34 28.34 28.29 28.31 8.3K
10:11 28.31 28.34 28.31 28.33 2.7K
10:12 28.35 28.39 28.35 28.39 7.9K
10:13 28.41 28.43 28.41 28.43 5.3K
10:14 28.40 28.40 28.33 28.33 12.9K
10:15 28.32 28.39 28.32 28.38 7.3K
10:16 28.37 28.38 28.35 28.35 6.8K
10:17 28.34 28.36 28.33 28.34 7.2K
10:18 28.36 28.36 28.36 28.36 4.2K
10:19 28.38 28.39 28.35 28.36 7.8K
10:20 28.35 28.35 28.29 28.29 3.8K
10:21 28.29 28.29 28.26 28.26 3.7K
10:22 28.28 28.30 28.26 28.28 8.3K
10:23 28.28 28.30 28.27 28.29 9.7K
10:24 28.29 28.30 28.29 28.30 6.8K
10:25 28.31 28.31 28.28 28.28 8.7K
10:26 28.27 28.30 28.26 28.30 6.2K
10:27 28.30 28.33 28.30 28.33 4.7K
10:28 28.31 28.32 28.31 28.32 4.7K
10:29 28.33 28.38 28.30 28.36 39.5K
10:30 28.36 28.37 28.35 28.37 8.0K
10:31 28.35 28.36 28.34 28.34 11.4K
10:32 28.34 28.39 28.34 28.38 5.5K
10:33 28.37 28.37 28.36 28.36 1.8K
10:34 28.38 28.38 28.36 28.38 5.5K
10:35 28.38 28.41 28.38 28.41 7.3K
10:36 28.40 28.42 28.37 28.40 8.3K
10:37 28.40 28.40 28.38 28.38 5.8K
10:38 28.35 28.35 28.33 28.33 4.2K
10:39 28.34 28.34 28.31 28.33 4.8K
10:40 28.33 28.37 28.32 28.37 6.9K
10:41 28.37 28.39 28.36 28.37 7.3K
10:42 28.36 28.36 28.36 28.36 3.1K
10:43 28.38 28.38 28.37 28.37 4.6K
10:44 28.38 28.38 28.37 28.37 6.0K
10:45 28.37 28.37 28.34 28.34 3.6K
10:46 28.33 28.33 28.33 28.33 4.3K
10:47 28.34 28.38 28.34 28.38 7.8K
10:48 28.38 28.38 28.38 28.38 2.4K
10:49 28.39 28.40 28.37 28.37 5.0K
10:50 28.37 28.38 28.35 28.38 9.6K
10:51 28.39 28.40 28.38 28.40 4.1K
10:52 28.39 28.40 28.39 28.40 3.0K
10:53 28.40 28.40 28.38 28.38 5.4K
10:54 28.38 28.40 28.38 28.40 3.1K
10:55 28.39 28.39 28.37 28.37 2.7K
10:56 28.36 28.42 28.36 28.41 19.3K
10:57 28.40 28.41 28.40 28.40 2.8K
10:58 28.40 28.40 28.35 28.36 11.7K
10:59 28.38 28.38 28.37 28.37 5.2K
11:00 28.40 28.40 28.40 28.40 2.6K
11:01 28.40 28.43 28.40 28.42 7.3K
11:02 28.41 28.41 28.39 28.39 4.3K
11:03 28.38 28.40 28.38 28.39 4.7K
11:04 28.39 28.40 28.38 28.38 2.7K
11:05 28.39 28.39 28.37 28.38 2.3K
11:06 28.38 28.38 28.37 28.37 5.2K
11:07 28.39 28.41 28.39 28.40 4.9K
11:08 28.40 28.42 28.40 28.40 6.8K
11:09 28.40 28.40 28.37 28.38 4.0K
11:10 28.38 28.38 28.35 28.35 22.4K
11:11 28.35 28.35 28.28 28.28 59.7K
11:12 28.28 28.29 28.27 28.27 6.2K
11:13 28.27 28.30 28.27 28.30 5.3K
11:14 28.30 28.36 28.30 28.36 12.9K
11:15 28.33 28.35 28.33 28.35 13.5K
11:16 28.43 28.43 28.36 28.37 56.5K
11:17 28.37 28.38 28.37 28.37 5.0K
11:18 28.37 28.40 28.37 28.39 5.8K
11:19 28.36 28.36 28.36 28.36 3.7K
11:20 28.35 28.40 28.35 28.40 6.9K
11:21 28.41 28.41 28.39 28.39 3.2K
11:22 28.38 28.47 28.38 28.47 8.8K
11:23 28.47 28.48 28.46 28.46 6.8K
11:24 28.46 28.47 28.46 28.47 4.0K
11:25 28.47 28.47 28.45 28.47 7.9K
11:26 28.47 28.47 28.46 28.46 3.1K
11:27 28.46 28.48 28.46 28.48 5.4K
11:28 28.48 28.48 28.48 28.48 4.1K
11:29 28.49 28.49 28.48 28.49 2.5K
11:30 28.48 28.50 28.48 28.49 8.7K
11:31 28.49 28.53 28.49 28.53 7.2K
11:32 28.54 28.54 28.53 28.54 5.3K
11:33 28.53 28.57 28.53 28.57 4.9K
11:34 28.56 28.57 28.52 28.52 9.8K
11:35 28.51 28.53 28.51 28.53 1.7K
11:36 28.52 28.54 28.52 28.54 2.7K
11:37 28.54 28.55 28.54 28.55 2.7K
11:38 28.55 28.55 28.53 28.54 6.6K
11:39 28.53 28.55 28.53 28.55 8.5K
11:40 28.55 28.57 28.55 28.57 3.2K
11:41 28.57 28.57 28.56 28.56 5.1K
11:42 28.55 28.57 28.55 28.57 4.3K
11:43 28.57 28.58 28.57 28.57 5.3K
11:44 28.58 28.58 28.57 28.57 5.9K
11:45 28.58 28.59 28.58 28.59 4.3K
11:46 28.59 28.61 28.59 28.60 10.4K
11:47 28.61 28.61 28.60 28.61 6.6K
11:48 28.60 28.62 28.60 28.62 3.4K
11:49 28.63 28.63 28.60 28.60 10.7K
11:50 28.61 28.61 28.60 28.60 4.8K
11:51 28.61 28.61 28.59 28.59 9.3K
11:52 28.60 28.61 28.60 28.60 4.9K
11:53 28.59 28.60 28.59 28.60 3.6K
11:54 28.59 28.59 28.58 28.59 8.0K
11:55 28.60 28.60 28.60 28.60 0.8K
11:56 28.59 28.59 28.58 28.58 5.3K
11:57 28.58 28.59 28.56 28.58 8.5K
11:58 28.59 28.60 28.59 28.60 3.3K
11:59 28.60 28.60 28.60 28.60 3.0K
12:00 28.60 28.62 28.59 28.62 8.7K
12:01 28.63 28.65 28.63 28.65 3.1K
12:02 28.65 28.65 28.63 28.63 8.7K
12:03 28.64 28.64 28.64 28.64 10.3K
12:04 28.66 28.66 28.64 28.65 9.9K
12:05 28.64 28.68 28.64 28.67 6.8K
12:06 28.67 28.68 28.66 28.67 8.6K
12:07 28.67 28.67 28.66 28.66 5.3K
12:08 28.65 28.66 28.65 28.65 6.1K
12:09 28.64 28.64 28.62 28.62 4.1K
12:10 28.61 28.61 28.60 28.60 3.4K
12:11 28.61 28.61 28.60 28.60 3.2K
12:12 28.58 28.60 28.58 28.60 6.8K
12:13 28.60 28.62 28.60 28.62 5.5K
12:14 28.62 28.64 28.62 28.62 6.8K
12:15 28.63 28.63 28.61 28.61 13.1K
12:16 28.61 28.62 28.60 28.62 2.5K
12:17 28.62 28.62 28.60 28.61 5.5K
12:18 28.61 28.61 28.60 28.60 5.9K
12:19 28.60 28.62 28.60 28.62 7.7K
12:20 28.62 28.65 28.62 28.65 4.7K
12:21 28.65 28.65 28.62 28.62 7.3K
12:22 28.62 28.62 28.60 28.61 9.1K
12:23 28.61 28.61 28.60 28.60 1.8K
12:24 28.61 28.61 28.59 28.59 5.4K
12:25 28.60 28.62 28.60 28.62 5.6K
12:26 28.63 28.63 28.63 28.63 4.2K
12:27 28.64 28.64 28.62 28.63 5.6K
12:28 28.63 28.65 28.63 28.65 4.3K
12:29 28.65 28.65 28.64 28.64 7.2K
12:30 28.64 28.64 28.63 28.64 6.4K
12:31 28.64 28.66 28.64 28.66 3.4K
12:32 28.66 28.66 28.64 28.64 8.1K
12:33 28.65 28.66 28.65 28.66 5.3K
12:34 28.66 28.67 28.66 28.67 3.8K
12:35 28.67 28.68 28.65 28.65 10.4K
12:36 28.65 28.67 28.65 28.65 6.9K
12:37 28.64 28.64 28.64 28.64 1.9K
12:38 28.65 28.65 28.64 28.64 3.3K
12:39 28.62 28.63 28.62 28.63 7.6K
12:40 28.63 28.66 28.63 28.66 4.8K
12:41 28.66 28.66 28.65 28.65 3.6K
12:42 28.67 28.67 28.66 28.66 1.8K
12:43 28.66 28.66 28.64 28.65 6.3K
12:44 28.64 28.70 28.64 28.70 7.5K
12:45 28.71 28.72 28.71 28.71 13.9K
12:46 28.71 28.71 28.69 28.69 7.9K
12:47 28.69 28.69 28.68 28.68 2.9K
12:48 28.68 28.68 28.67 28.68 5.8K
12:49 28.68 28.68 28.68 28.68 4.5K
12:50 28.71 28.71 28.70 28.71 4.5K
12:51 28.71 28.71 28.69 28.69 3.8K
12:52 28.69 28.69 28.65 28.65 6.6K
12:53 28.65 28.65 28.65 28.65 0.9K
12:54 28.66 28.66 28.64 28.66 4.7K
12:55 28.66 28.67 28.64 28.67 7.1K
12:56 28.67 28.67 28.65 28.65 2.9K
12:57 28.65 28.66 28.65 28.66 4.2K
12:58 28.66 28.66 28.66 28.66 5.6K
13:00 28.66 28.69 28.66 28.69 6.1K
13:01 28.69 28.70 28.69 28.69 5.8K
13:02 28.67 28.68 28.64 28.64 13.3K
13:03 28.65 28.65 28.64 28.64 4.8K
13:04 28.65 28.67 28.65 28.67 4.5K
13:05 28.67 28.67 28.67 28.67 2.3K
13:06 28.68 28.70 28.68 28.70 4.6K
13:07 28.72 28.73 28.70 28.71 13.0K
13:08 28.70 28.70 28.68 28.68 14.2K
13:09 28.69 28.70 28.69 28.70 8.8K
13:10 28.73 28.73 28.70 28.70 17.6K
13:11 28.69 28.69 28.69 28.69 3.2K
13:12 28.69 28.69 28.69 28.69 2.0K
13:13 28.68 28.69 28.68 28.69 6.7K
13:14 28.68 28.68 28.68 28.68 4.1K
13:15 28.64 28.64 28.64 28.64 4.8K
13:16 28.65 28.66 28.65 28.66 4.6K
13:17 28.67 28.67 28.66 28.66 3.8K
13:18 28.65 28.65 28.63 28.64 6.0K
13:19 28.63 28.63 28.62 28.62 5.3K
13:20 28.62 28.64 28.62 28.64 7.1K
13:21 28.65 28.65 28.61 28.61 7.7K
13:22 28.60 28.60 28.60 28.60 1.7K
13:23 28.60 28.61 28.60 28.61 5.5K
13:24 28.61 28.61 28.59 28.61 7.3K
13:25 28.61 28.61 28.55 28.55 7.5K
13:26 28.55 28.55 28.55 28.55 2.1K
13:27 28.54 28.54 28.52 28.53 7.6K
13:28 28.52 28.52 28.49 28.49 3.9K
13:29 28.49 28.51 28.49 28.51 6.5K
13:30 28.52 28.52 28.51 28.51 4.7K
13:31 28.51 28.53 28.51 28.51 3.7K
13:32 28.51 28.51 28.50 28.50 5.4K
13:33 28.50 28.50 28.50 28.50 0.9K
13:34 28.51 28.52 28.51 28.52 3.9K
13:35 28.53 28.53 28.53 28.53 6.2K
13:36 28.53 28.55 28.53 28.55 5.1K
13:37 28.55 28.58 28.55 28.57 16.0K
13:38 28.58 28.58 28.56 28.56 4.6K
13:39 28.56 28.57 28.55 28.55 5.9K
13:40 28.54 28.54 28.53 28.53 18.5K
13:41 28.52 28.52 28.51 28.52 21.8K
13:42 28.50 28.50 28.47 28.47 6.5K
13:43 28.47 28.48 28.47 28.47 11.5K
13:44 28.48 28.50 28.48 28.50 6.6K
13:45 28.50 28.51 28.50 28.49 9.5K
13:46 28.50 28.50 28.50 28.50 0.5K
13:47 28.50 28.51 28.50 28.50 6.5K
13:48 28.49 28.49 28.49 28.49 4.6K
13:49 28.48 28.48 28.48 28.48 3.6K
13:50 28.46 28.47 28.44 28.44 5.7K
13:51 28.44 28.47 28.44 28.44 6.1K
13:52 28.44 28.44 28.40 28.40 13.6K
13:53 28.42 28.43 28.41 28.41 4.9K
13:54 28.42 28.46 28.42 28.44 9.5K
13:55 28.45 28.46 28.44 28.45 11.7K
13:56 28.45 28.46 28.44 28.45 5.9K
13:57 28.45 28.47 28.45 28.47 4.5K
13:58 28.47 28.47 28.46 28.47 10.0K
13:59 28.49 28.49 28.47 28.49 5.3K
14:00 28.49 28.54 28.49 28.54 7.7K
14:01 28.53 28.54 28.53 28.53 7.9K
14:02 28.53 28.54 28.51 28.52 7.3K
14:03 28.51 28.53 28.50 28.53 5.1K
14:04 28.53 28.54 28.53 28.54 9.2K
14:05 28.55 28.55 28.53 28.53 3.8K
14:06 28.51 28.51 28.49 28.49 4.6K
14:07 28.49 28.49 28.47 28.48 8.6K
14:08 28.47 28.48 28.47 28.48 2.1K
14:09 28.49 28.49 28.46 28.46 14.7K
14:10 28.46 28.46 28.45 28.45 29.0K
14:11 28.40 28.42 28.39 28.42 8.3K
14:12 28.43 28.43 28.41 28.43 7.7K
14:13 28.43 28.43 28.41 28.41 12.2K
14:14 28.39 28.40 28.36 28.36 18.7K
14:15 28.36 28.36 28.36 28.36 1.4K
14:16 28.36 28.37 28.35 28.37 15.6K
14:17 28.39 28.40 28.38 28.39 6.2K
14:18 28.39 28.39 28.38 28.39 9.8K
14:19 28.39 28.42 28.39 28.42 9.8K
14:20 28.43 28.45 28.43 28.45 12.5K
14:21 28.47 28.49 28.47 28.49 11.0K
14:22 28.49 28.51 28.49 28.51 8.9K
14:23 28.51 28.51 28.50 28.50 7.5K
14:24 28.50 28.52 28.50 28.52 7.0K
14:25 28.53 28.54 28.53 28.54 7.6K
14:26 28.54 28.55 28.54 28.55 4.5K
14:27 28.55 28.56 28.55 28.55 6.4K
14:28 28.56 28.56 28.55 28.56 7.8K
14:29 28.57 28.58 28.57 28.57 11.6K
14:30 28.59 28.60 28.58 28.58 8.0K
14:31 28.59 28.60 28.59 28.60 1.4K
14:32 28.60 28.60 28.59 28.59 6.1K
14:33 28.59 28.59 28.59 28.59 2.2K
14:34 28.58 28.59 28.58 28.59 6.2K
14:35 28.59 28.61 28.59 28.61 5.0K
14:36 28.62 28.63 28.62 28.62 6.9K
14:37 28.61 28.62 28.60 28.60 6.4K
14:38 28.59 28.60 28.59 28.59 3.8K
14:39 28.58 28.59 28.58 28.59 7.8K
14:40 28.58 28.59 28.57 28.59 6.3K
14:41 28.59 28.59 28.59 28.59 5.0K
14:42 28.59 28.59 28.57 28.58 4.9K
14:43 28.58 28.58 28.56 28.56 6.4K
14:44 28.57 28.59 28.57 28.59 7.7K
14:45 28.59 28.59 28.59 28.59 3.5K
14:46 28.59 28.61 28.59 28.61 4.1K
14:47 28.62 28.62 28.61 28.61 3.9K
14:48 28.62 28.62 28.60 28.60 6.7K
14:49 28.60 28.62 28.60 28.62 5.8K
14:50 28.63 28.63 28.61 28.61 8.3K
14:51 28.61 28.62 28.61 28.61 5.1K
14:52 28.61 28.61 28.61 28.61 6.5K
14:53 28.60 28.60 28.60 28.60 3.1K
14:54 28.60 28.60 28.59 28.59 5.7K
14:55 28.59 28.60 28.59 28.60 6.0K
14:56 28.60 28.61 28.59 28.60 12.2K
14:57 28.59 28.59 28.56 28.56 7.2K
14:58 28.55 28.55 28.54 28.54 4.0K
14:59 28.55 28.55 28.52 28.52 9.8K
15:00 28.52 28.52 28.51 28.52 5.8K
15:01 28.52 28.55 28.52 28.54 9.1K
15:02 28.53 28.54 28.53 28.53 8.8K
15:03 28.53 28.53 28.51 28.52 5.1K
15:04 28.51 28.52 28.51 28.51 3.9K
15:05 28.51 28.53 28.51 28.53 9.6K
15:06 28.52 28.52 28.49 28.49 6.7K
15:07 28.49 28.49 28.48 28.48 2.7K
15:08 28.48 28.48 28.47 28.47 7.3K
15:09 28.47 28.47 28.47 28.47 6.7K
15:10 28.48 28.48 28.47 28.47 8.3K
15:11 28.47 28.47 28.46 28.47 4.4K
15:12 28.47 28.47 28.46 28.46 4.2K
15:13 28.47 28.48 28.47 28.47 15.7K
15:14 28.46 28.47 28.46 28.47 4.6K
15:15 28.47 28.47 28.46 28.46 5.3K
15:16 28.46 28.46 28.41 28.41 11.7K
15:17 28.42 28.44 28.42 28.44 10.2K
15:18 28.44 28.44 28.44 28.44 4.9K
15:19 28.45 28.46 28.45 28.45 13.1K
15:20 28.45 28.46 28.44 28.46 11.7K
15:21 28.46 28.46 28.43 28.43 13.0K
15:22 28.43 28.43 28.41 28.42 11.0K
15:23 28.42 28.43 28.41 28.41 9.6K
15:24 28.41 28.42 28.41 28.42 6.6K
15:25 28.42 28.43 28.41 28.41 16.0K
15:26 28.41 28.41 28.40 28.40 6.3K
15:27 28.40 28.43 28.40 28.43 13.8K
15:28 28.45 28.45 28.43 28.44 6.9K
15:29 28.44 28.44 28.43 28.44 11.1K
15:30 28.44 28.46 28.44 28.46 11.4K
15:31 28.47 28.47 28.46 28.47 16.5K
15:32 28.47 28.49 28.47 28.49 8.0K
15:33 28.49 28.49 28.46 28.46 30.4K
15:34 28.46 28.46 28.45 28.46 2.4K
15:35 28.46 28.46 28.44 28.44 23.7K
15:36 28.44 28.45 28.44 28.45 24.1K
15:37 28.45 28.45 28.45 28.45 5.6K
15:38 28.45 28.45 28.42 28.42 21.0K
15:39 28.41 28.42 28.40 28.42 10.8K
15:40 28.42 28.43 28.41 28.43 12.8K
15:41 28.43 28.43 28.42 28.43 22.0K
15:42 28.43 28.45 28.43 28.45 17.0K
15:43 28.45 28.45 28.45 28.45 3.4K
15:44 28.43 28.48 28.43 28.46 29.9K
15:45 28.46 28.49 28.46 28.49 14.1K
15:46 28.46 28.46 28.43 28.44 27.7K
15:47 28.44 28.45 28.43 28.45 9.5K
15:48 28.45 28.45 28.42 28.42 27.8K
15:49 28.44 28.44 28.43 28.43 24.9K
15:50 28.42 28.45 28.40 28.40 47.4K
15:51 28.39 28.39 28.36 28.36 20.3K
15:52 28.36 28.38 28.35 28.37 29.6K
15:53 28.37 28.38 28.37 28.37 40.4K
15:54 28.38 28.38 28.35 28.35 48.6K
15:55 28.33 28.35 28.32 28.34 45.6K
15:56 28.34 28.38 28.34 28.36 65.7K
15:57 28.35 28.36 28.34 28.34 71.3K
15:58 28.35 28.35 28.32 28.33 119.9K
15:59 28.33 28.36 28.32 28.32 749.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles