Axalta Coating Systems (AXTA)

AXTA
🏛️ Estados Unidos →
28.08
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 30.89 30.89 30.86 30.86 48.6K
09:31 30.81 30.81 30.73 30.76 24.4K
09:32 30.76 30.77 30.74 30.74 0.7K
09:33 30.77 30.83 30.77 30.83 7.1K
09:34 30.76 30.76 30.72 30.76 17.4K
09:35 30.76 30.80 30.75 30.75 60.1K
09:36 30.73 30.73 30.73 30.73 3.0K
09:37 30.61 30.62 30.57 30.57 14.1K
09:38 30.57 30.59 30.56 30.57 7.9K
09:39 30.57 30.57 30.57 30.57 2.9K
09:40 30.57 30.61 30.57 30.61 3.5K
09:41 30.59 30.59 30.50 30.50 1.3K
09:42 30.52 30.55 30.51 30.52 16.7K
09:43 30.53 30.53 30.53 30.53 0.3K
09:44 30.52 30.53 30.51 30.53 1.8K
09:45 30.58 30.61 30.58 30.61 3.8K
09:46 30.62 30.65 30.62 30.65 3.4K
09:47 30.65 30.66 30.64 30.64 14.2K
09:48 30.65 30.65 30.63 30.63 2.0K
09:49 30.60 30.60 30.60 30.60 1.9K
09:50 30.59 30.63 30.59 30.63 11.2K
09:51 30.62 30.70 30.62 30.70 4.4K
09:52 30.71 30.71 30.66 30.66 9.0K
09:53 30.66 30.66 30.61 30.62 8.8K
09:55 30.60 30.60 30.59 30.60 1.3K
09:56 30.59 30.61 30.57 30.57 14.3K
09:57 30.57 30.59 30.57 30.59 2.2K
09:58 30.58 30.58 30.58 30.58 0.4K
09:59 30.60 30.64 30.60 30.63 4.7K
10:00 30.60 30.62 30.60 30.61 17.6K
10:01 30.59 30.60 30.58 30.58 5.9K
10:02 30.58 30.58 30.53 30.53 5.5K
10:03 30.55 30.56 30.53 30.53 7.0K
10:04 30.53 30.54 30.53 30.54 3.0K
10:05 30.53 30.53 30.49 30.49 12.4K
10:06 30.50 30.50 30.50 30.50 2.4K
10:07 30.48 30.49 30.47 30.49 3.7K
10:08 30.48 30.49 30.47 30.47 3.8K
10:09 30.46 30.47 30.46 30.46 4.8K
10:10 30.47 30.51 30.47 30.50 9.4K
10:11 30.50 30.51 30.48 30.48 15.0K
10:12 30.45 30.45 30.44 30.44 5.1K
10:13 30.44 30.44 30.41 30.41 4.8K
10:14 30.43 30.44 30.43 30.44 4.0K
10:15 30.47 30.48 30.47 30.47 3.3K
10:16 30.46 30.46 30.45 30.46 3.0K
10:17 30.43 30.44 30.39 30.39 15.4K
10:18 30.38 30.38 30.36 30.37 7.1K
10:19 30.37 30.39 30.36 30.36 3.5K
10:20 30.40 30.44 30.40 30.44 5.6K
10:21 30.43 30.43 30.41 30.41 11.3K
10:22 30.41 30.43 30.40 30.43 6.1K
10:23 30.41 30.41 30.41 30.41 0.2K
10:24 30.41 30.41 30.39 30.39 2.9K
10:25 30.39 30.41 30.39 30.41 3.3K
10:26 30.42 30.44 30.42 30.44 6.8K
10:27 30.45 30.45 30.43 30.43 13.2K
10:28 30.43 30.44 30.43 30.44 2.1K
10:29 30.44 30.45 30.44 30.45 3.9K
10:30 30.45 30.45 30.44 30.44 2.3K
10:31 30.45 30.45 30.45 30.45 4.5K
10:32 30.41 30.41 30.41 30.41 11.9K
10:33 30.42 30.42 30.41 30.41 5.1K
10:35 30.42 30.42 30.41 30.41 2.7K
10:36 30.41 30.42 30.41 30.42 6.0K
10:37 30.42 30.42 30.41 30.41 4.3K
10:38 30.41 30.41 30.37 30.39 30.2K
10:39 30.42 30.43 30.42 30.43 2.0K
10:40 30.44 30.44 30.44 30.44 0.9K
10:41 30.43 30.45 30.43 30.45 3.2K
10:42 30.45 30.48 30.45 30.48 5.1K
10:43 30.46 30.46 30.44 30.45 15.6K
10:44 30.44 30.46 30.44 30.45 1.9K
10:45 30.45 30.45 30.45 30.45 0.3K
10:46 30.46 30.48 30.46 30.48 3.4K
10:47 30.49 30.51 30.49 30.51 6.8K
10:48 30.50 30.50 30.46 30.46 10.8K
10:49 30.47 30.48 30.47 30.47 3.0K
10:50 30.46 30.46 30.46 30.46 3.0K
10:51 30.43 30.43 30.43 30.43 2.4K
10:52 30.44 30.44 30.44 30.44 2.7K
10:53 30.45 30.45 30.43 30.43 15.3K
10:54 30.44 30.44 30.42 30.42 6.7K
10:55 30.41 30.41 30.40 30.40 1.5K
10:56 30.39 30.40 30.39 30.40 6.0K
10:57 30.41 30.41 30.40 30.40 1.5K
10:58 30.40 30.42 30.40 30.41 16.2K
10:59 30.40 30.40 30.40 30.40 2.0K
11:00 30.40 30.40 30.37 30.39 9.0K
11:01 30.39 30.39 30.37 30.37 3.9K
11:02 30.36 30.37 30.36 30.37 4.5K
11:03 30.38 30.41 30.38 30.41 6.8K
11:04 30.42 30.42 30.42 30.42 0.2K
11:05 30.42 30.42 30.39 30.39 3.1K
11:06 30.38 30.38 30.38 30.38 5.0K
11:07 30.38 30.38 30.37 30.37 12.7K
11:08 30.35 30.35 30.33 30.34 5.1K
11:09 30.34 30.35 30.34 30.35 6.3K
11:10 30.35 30.36 30.35 30.36 1.9K
11:11 30.35 30.38 30.35 30.37 17.9K
11:12 30.37 30.37 30.37 30.37 0.1K
11:13 30.37 30.38 30.37 30.38 2.6K
11:14 30.38 30.38 30.38 30.38 1.7K
11:15 30.36 30.36 30.35 30.35 11.5K
11:17 30.37 30.38 30.37 30.38 3.5K
11:18 30.37 30.37 30.35 30.36 11.7K
11:19 30.36 30.36 30.36 30.36 0.9K
11:20 30.36 30.37 30.36 30.37 9.3K
11:21 30.36 30.36 30.36 30.36 4.2K
11:22 30.37 30.37 30.31 30.31 7.5K
11:23 30.32 30.32 30.30 30.30 4.0K
11:24 30.29 30.29 30.29 30.29 4.1K
11:25 30.29 30.31 30.29 30.31 5.3K
11:26 30.29 30.33 30.28 30.33 33.3K
11:27 30.30 30.30 30.29 30.29 4.1K
11:28 30.29 30.29 30.27 30.27 2.5K
11:29 30.27 30.27 30.27 30.27 1.1K
11:30 30.31 30.31 30.31 30.31 6.6K
11:31 30.31 30.31 30.28 30.28 13.5K
11:32 30.29 30.30 30.29 30.30 5.0K
11:33 30.30 30.31 30.30 30.31 3.7K
11:34 30.32 30.32 30.32 30.32 5.7K
11:35 30.33 30.33 30.33 30.33 1.0K
11:36 30.32 30.32 30.32 30.32 1.5K
11:37 30.32 30.32 30.32 30.32 2.7K
11:38 30.32 30.33 30.31 30.31 24.5K
11:39 30.32 30.33 30.32 30.33 6.2K
11:40 30.33 30.33 30.33 30.33 5.7K
11:41 30.32 30.34 30.32 30.34 10.7K
11:42 30.33 30.33 30.30 30.30 10.7K
11:43 30.30 30.30 30.30 30.30 2.6K
11:44 30.30 30.30 30.27 30.28 3.3K
11:45 30.29 30.30 30.29 30.30 2.1K
11:46 30.31 30.34 30.31 30.34 3.7K
11:47 30.34 30.37 30.34 30.37 6.4K
11:48 30.36 30.36 30.36 30.36 0.9K
11:49 30.37 30.37 30.36 30.37 5.8K
11:50 30.36 30.36 30.35 30.35 8.3K
11:51 30.36 30.36 30.36 30.36 3.6K
11:53 30.37 30.38 30.37 30.38 2.7K
11:54 30.38 30.38 30.38 30.38 2.7K
11:55 30.38 30.38 30.38 30.38 4.0K
11:56 30.38 30.38 30.36 30.36 4.6K
11:57 30.35 30.35 30.33 30.33 11.1K
11:58 30.33 30.33 30.30 30.30 4.0K
11:59 30.30 30.31 30.30 30.31 8.6K
12:00 30.32 30.33 30.32 30.33 4.8K
12:01 30.32 30.32 30.30 30.30 5.4K
12:02 30.29 30.30 30.29 30.29 2.1K
12:03 30.30 30.30 30.30 30.30 3.6K
12:04 30.30 30.30 30.30 30.30 1.6K
12:05 30.30 30.30 30.30 30.30 0.5K
12:06 30.29 30.29 30.28 30.28 4.8K
12:07 30.29 30.29 30.28 30.28 3.1K
12:08 30.29 30.30 30.29 30.30 16.7K
12:09 30.29 30.29 30.29 30.29 2.1K
12:10 30.29 30.30 30.29 30.30 5.2K
12:11 30.31 30.31 30.31 30.31 0.6K
12:12 30.31 30.32 30.31 30.32 2.7K
12:13 30.32 30.33 30.32 30.33 2.6K
12:14 30.33 30.33 30.33 30.33 1.2K
12:15 30.32 30.32 30.31 30.31 9.9K
12:16 30.31 30.32 30.31 30.32 4.0K
12:18 30.32 30.32 30.32 30.32 1.9K
12:19 30.33 30.34 30.33 30.33 8.9K
12:20 30.33 30.33 30.33 30.33 2.0K
12:21 30.31 30.31 30.29 30.29 16.9K
12:22 30.30 30.30 30.28 30.30 3.5K
12:23 30.31 30.31 30.31 30.31 4.7K
12:25 30.33 30.33 30.33 30.33 1.3K
12:26 30.33 30.33 30.33 30.33 1.5K
12:27 30.33 30.33 30.32 30.32 18.0K
12:28 30.31 30.31 30.30 30.30 3.2K
12:29 30.30 30.30 30.29 30.29 7.6K
12:30 30.29 30.30 30.29 30.30 2.2K
12:31 30.29 30.29 30.29 30.29 2.0K
12:32 30.29 30.29 30.29 30.29 2.5K
12:34 30.30 30.30 30.30 30.30 6.0K
12:36 30.31 30.33 30.31 30.31 25.7K
12:37 30.31 30.31 30.31 30.31 1.9K
12:38 30.32 30.32 30.32 30.32 0.5K
12:39 30.32 30.32 30.31 30.31 5.2K
12:40 30.31 30.31 30.31 30.31 1.4K
12:41 30.31 30.31 30.31 30.31 0.4K
12:42 30.32 30.32 30.31 30.32 2.4K
12:43 30.32 30.32 30.32 30.32 4.2K
12:44 30.32 30.32 30.32 30.32 10.4K
12:45 30.31 30.31 30.31 30.31 5.2K
12:47 30.30 30.30 30.30 30.30 8.9K
12:48 30.30 30.30 30.30 30.30 1.9K
12:49 30.30 30.30 30.30 30.30 0.8K
12:50 30.31 30.31 30.31 30.31 0.2K
12:51 30.30 30.30 30.30 30.30 3.4K
12:52 30.30 30.30 30.29 30.29 14.0K
12:53 30.29 30.29 30.27 30.29 23.1K
12:54 30.29 30.29 30.29 30.29 3.3K
12:55 30.30 30.30 30.29 30.29 2.2K
12:56 30.29 30.32 30.29 30.32 10.1K
12:57 30.32 30.32 30.32 30.32 2.9K
12:59 30.32 30.33 30.30 30.30 82.6K
13:00 30.32 30.32 30.31 30.31 9.0K
13:01 30.33 30.36 30.33 30.36 4.0K
13:02 30.36 30.36 30.36 30.36 1.0K
13:03 30.36 30.38 30.36 30.38 7.8K
13:04 30.39 30.39 30.39 30.39 1.4K
13:05 30.38 30.38 30.37 30.37 12.2K
13:06 30.37 30.37 30.37 30.37 5.4K
13:07 30.39 30.39 30.39 30.39 1.6K
13:08 30.39 30.39 30.39 30.39 12.2K
13:09 30.40 30.40 30.40 30.40 1.1K
13:10 30.40 30.40 30.39 30.39 3.0K
13:11 30.38 30.38 30.38 30.38 1.5K
13:12 30.43 30.43 30.42 30.42 22.5K
13:13 30.43 30.43 30.42 30.42 1.9K
13:14 30.42 30.42 30.42 30.42 0.7K
13:15 30.42 30.42 30.40 30.40 11.4K
13:16 30.40 30.41 30.40 30.41 5.1K
13:17 30.41 30.41 30.40 30.40 10.6K
13:18 30.40 30.40 30.40 30.40 0.1K
13:19 30.40 30.40 30.40 30.40 2.5K
13:20 30.40 30.40 30.39 30.39 8.9K
13:21 30.37 30.37 30.36 30.36 4.8K
13:22 30.37 30.37 30.37 30.37 0.6K
13:23 30.36 30.36 30.35 30.35 6.2K
13:24 30.35 30.36 30.35 30.36 0.8K
13:25 30.36 30.36 30.36 30.36 2.3K
13:26 30.36 30.36 30.35 30.36 14.2K
13:27 30.37 30.37 30.37 30.37 0.5K
13:28 30.37 30.37 30.37 30.37 0.6K
13:29 30.36 30.37 30.35 30.36 29.3K
13:30 30.37 30.37 30.36 30.36 10.7K
13:31 30.39 30.39 30.36 30.38 19.0K
13:32 30.38 30.39 30.38 30.39 3.5K
13:33 30.39 30.39 30.39 30.39 2.3K
13:34 30.40 30.40 30.39 30.40 3.9K
13:35 30.40 30.41 30.40 30.41 3.0K
13:36 30.41 30.41 30.41 30.41 6.9K
13:37 30.40 30.40 30.40 30.40 13.1K
13:38 30.44 30.44 30.42 30.42 8.8K
13:39 30.41 30.41 30.40 30.40 4.0K
13:40 30.41 30.41 30.41 30.41 1.0K
13:41 30.41 30.41 30.41 30.41 0.7K
13:42 30.40 30.40 30.40 30.40 2.4K
13:43 30.40 30.41 30.40 30.41 1.9K
13:44 30.41 30.42 30.41 30.42 4.2K
13:45 30.41 30.41 30.40 30.41 17.8K
13:46 30.41 30.41 30.41 30.41 3.1K
13:47 30.42 30.43 30.42 30.43 8.0K
13:48 30.43 30.44 30.43 30.44 52.8K
13:49 30.44 30.45 30.44 30.44 5.7K
13:50 30.44 30.44 30.43 30.43 3.9K
13:51 30.44 30.44 30.43 30.44 7.1K
13:52 30.44 30.44 30.43 30.44 10.7K
13:53 30.44 30.44 30.44 30.44 3.3K
13:54 30.44 30.44 30.44 30.44 2.3K
13:55 30.43 30.43 30.43 30.43 7.2K
13:57 30.42 30.42 30.42 30.42 2.1K
13:58 30.42 30.42 30.41 30.41 0.7K
13:59 30.41 30.41 30.38 30.39 17.0K
14:00 30.40 30.40 30.40 30.40 2.7K
14:01 30.41 30.42 30.41 30.42 3.4K
14:02 30.42 30.42 30.41 30.41 2.7K
14:03 30.42 30.42 30.41 30.41 12.9K
14:04 30.39 30.39 30.37 30.38 8.4K
14:05 30.39 30.39 30.39 30.39 3.5K
14:06 30.39 30.39 30.39 30.39 4.3K
14:07 30.38 30.38 30.38 30.38 0.4K
14:08 30.38 30.38 30.38 30.38 1.2K
14:09 30.38 30.39 30.38 30.38 2.8K
14:10 30.39 30.39 30.38 30.38 20.4K
14:11 30.39 30.39 30.36 30.36 6.9K
14:12 30.36 30.37 30.36 30.37 4.3K
14:13 30.38 30.38 30.38 30.38 2.7K
14:14 30.39 30.39 30.37 30.37 7.5K
14:15 30.37 30.37 30.34 30.34 3.4K
14:16 30.34 30.36 30.34 30.36 6.8K
14:17 30.37 30.37 30.37 30.37 0.3K
14:18 30.37 30.37 30.35 30.35 8.2K
14:20 30.35 30.37 30.35 30.37 6.3K
14:21 30.37 30.37 30.37 30.37 2.4K
14:22 30.37 30.37 30.37 30.37 1.9K
14:23 30.37 30.37 30.36 30.36 21.1K
14:24 30.36 30.38 30.36 30.38 7.7K
14:26 30.39 30.39 30.39 30.39 0.2K
14:27 30.40 30.40 30.40 30.40 2.3K
14:28 30.40 30.40 30.40 30.40 1.3K
14:29 30.40 30.40 30.38 30.39 15.5K
14:30 30.39 30.41 30.39 30.41 8.5K
14:33 30.41 30.42 30.41 30.42 6.1K
14:34 30.41 30.41 30.41 30.41 2.7K
14:35 30.41 30.41 30.41 30.41 3.0K
14:38 30.42 30.42 30.42 30.42 1.1K
14:39 30.41 30.42 30.41 30.42 1.4K
14:40 30.41 30.42 30.41 30.42 1.9K
14:41 30.42 30.42 30.41 30.41 7.0K
14:42 30.40 30.43 30.40 30.42 37.4K
14:43 30.42 30.43 30.42 30.43 9.1K
14:44 30.44 30.45 30.44 30.45 5.4K
14:45 30.44 30.45 30.44 30.45 1.9K
14:46 30.45 30.46 30.45 30.46 2.6K
14:47 30.45 30.46 30.45 30.46 8.1K
14:48 30.45 30.45 30.43 30.43 7.0K
14:49 30.43 30.43 30.42 30.42 2.0K
14:50 30.42 30.42 30.42 30.42 0.6K
14:51 30.43 30.43 30.42 30.42 13.4K
14:52 30.42 30.42 30.42 30.42 0.5K
14:53 30.42 30.43 30.42 30.43 4.3K
14:54 30.42 30.42 30.42 30.42 1.7K
14:55 30.42 30.44 30.42 30.44 7.7K
14:56 30.44 30.44 30.44 30.44 0.4K
14:57 30.44 30.44 30.40 30.40 24.6K
14:58 30.40 30.40 30.40 30.40 1.6K
15:00 30.40 30.40 30.39 30.39 0.9K
15:01 30.40 30.40 30.39 30.39 1.3K
15:02 30.40 30.40 30.39 30.39 2.0K
15:03 30.37 30.37 30.36 30.37 30.7K
15:04 30.38 30.38 30.38 30.38 5.6K
15:05 30.37 30.40 30.37 30.40 11.4K
15:06 30.39 30.39 30.36 30.36 13.1K
15:08 30.36 30.36 30.36 30.36 1.0K
15:09 30.36 30.36 30.36 30.36 1.7K
15:10 30.36 30.38 30.36 30.37 25.2K
15:11 30.36 30.36 30.36 30.36 3.6K
15:12 30.36 30.36 30.35 30.35 0.6K
15:13 30.35 30.36 30.35 30.36 4.9K
15:14 30.35 30.36 30.35 30.35 9.1K
15:15 30.36 30.36 30.34 30.34 16.2K
15:16 30.34 30.35 30.34 30.35 7.1K
15:17 30.34 30.35 30.33 30.33 11.9K
15:18 30.33 30.33 30.32 30.32 4.4K
15:19 30.32 30.33 30.32 30.33 3.1K
15:20 30.33 30.33 30.32 30.32 1.7K
15:21 30.32 30.34 30.32 30.34 8.8K
15:22 30.34 30.34 30.34 30.34 7.7K
15:23 30.34 30.35 30.34 30.35 8.8K
15:25 30.36 30.36 30.36 30.36 3.3K
15:26 30.35 30.36 30.35 30.36 2.1K
15:27 30.36 30.36 30.35 30.35 2.9K
15:28 30.36 30.37 30.36 30.37 8.1K
15:29 30.37 30.37 30.37 30.37 1.1K
15:30 30.38 30.39 30.36 30.36 105.6K
15:31 30.36 30.37 30.36 30.36 19.9K
15:32 30.36 30.37 30.36 30.37 2.4K
15:33 30.36 30.37 30.36 30.37 3.5K
15:34 30.37 30.40 30.36 30.40 29.2K
15:35 30.40 30.40 30.39 30.39 3.6K
15:36 30.40 30.40 30.39 30.39 2.7K
15:37 30.40 30.40 30.40 30.40 16.4K
15:38 30.39 30.41 30.39 30.41 13.0K
15:39 30.41 30.44 30.41 30.42 55.8K
15:40 30.42 30.43 30.41 30.41 9.3K
15:41 30.41 30.44 30.41 30.44 10.4K
15:42 30.44 30.44 30.42 30.43 8.5K
15:43 30.43 30.44 30.41 30.43 9.5K
15:44 30.43 30.43 30.42 30.42 12.7K
15:45 30.43 30.44 30.43 30.43 6.4K
15:46 30.43 30.44 30.43 30.44 3.3K
15:47 30.43 30.44 30.43 30.43 2.8K
15:48 30.44 30.45 30.44 30.44 14.8K
15:49 30.44 30.44 30.43 30.43 4.1K
15:50 30.42 30.42 30.40 30.41 24.1K
15:51 30.40 30.40 30.36 30.38 17.2K
15:52 30.38 30.38 30.38 30.38 13.1K
15:53 30.38 30.39 30.38 30.39 15.7K
15:54 30.38 30.39 30.37 30.37 22.4K
15:55 30.37 30.37 30.35 30.37 27.8K
15:56 30.37 30.39 30.36 30.39 48.5K
15:57 30.39 30.40 30.39 30.40 20.0K
15:58 30.40 30.41 30.39 30.41 147.2K
15:59 30.41 30.43 30.39 30.41 791.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles