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 30.68 30.68 30.60 30.60 13.1K
09:31 30.59 30.67 30.59 30.67 0.6K
09:32 30.57 30.57 30.57 30.57 0.2K
09:33 30.60 30.67 30.60 30.67 2.7K
09:34 30.67 30.71 30.67 30.71 3.2K
09:35 30.72 30.75 30.72 30.75 3.5K
09:36 30.78 30.81 30.78 30.80 10.2K
09:37 30.77 30.77 30.75 30.75 23.4K
09:38 30.72 30.72 30.69 30.69 6.6K
09:39 30.70 30.70 30.67 30.67 1.8K
09:40 30.72 30.80 30.72 30.80 9.6K
09:41 30.81 30.81 30.79 30.81 19.4K
09:42 30.81 30.84 30.81 30.84 4.8K
09:43 30.86 30.88 30.86 30.87 7.7K
09:44 30.88 30.90 30.87 30.87 22.9K
09:45 30.87 30.92 30.87 30.92 4.7K
09:46 30.93 30.94 30.93 30.93 17.8K
09:47 30.92 30.96 30.92 30.96 9.1K
09:48 30.98 30.98 30.98 30.98 2.2K
09:49 30.96 30.96 30.93 30.93 2.9K
09:50 30.97 30.97 30.93 30.93 13.8K
09:51 30.95 30.96 30.93 30.94 1.7K
09:52 30.94 30.95 30.92 30.92 11.0K
09:53 30.91 30.91 30.88 30.88 5.1K
09:54 30.87 30.87 30.87 30.87 5.6K
09:55 30.86 30.86 30.85 30.85 8.8K
09:56 30.86 30.89 30.86 30.89 3.1K
09:57 30.87 30.89 30.87 30.89 10.5K
09:58 30.88 30.89 30.88 30.89 1.7K
09:59 30.89 30.89 30.89 30.89 5.8K
10:00 30.89 30.98 30.89 30.94 94.4K
10:01 30.98 31.03 30.98 31.03 54.1K
10:02 31.04 31.11 31.04 31.10 65.3K
10:03 31.09 31.09 31.05 31.06 18.0K
10:04 31.08 31.11 31.08 31.11 155.2K
10:05 31.11 31.11 31.07 31.08 13.8K
10:06 31.08 31.14 31.05 31.11 20.7K
10:07 31.11 31.12 31.08 31.08 2.3K
10:08 31.08 31.08 31.04 31.04 7.9K
10:09 31.05 31.05 31.03 31.05 1.6K
10:10 31.04 31.07 31.03 31.07 5.9K
10:11 31.07 31.07 31.02 31.02 5.7K
10:12 31.01 31.10 31.01 31.09 19.0K
10:13 31.10 31.10 31.06 31.06 7.1K
10:14 31.06 31.07 31.05 31.06 13.9K
10:15 31.04 31.09 31.04 31.09 13.2K
10:16 31.12 31.16 31.12 31.16 23.4K
10:17 31.17 31.17 31.14 31.14 10.7K
10:18 31.15 31.15 31.15 31.15 7.0K
10:19 31.16 31.16 31.15 31.15 8.0K
10:20 31.17 31.18 31.16 31.16 7.0K
10:21 31.16 31.18 31.15 31.18 3.4K
10:22 31.18 31.19 31.18 31.18 26.6K
10:23 31.20 31.22 31.20 31.21 11.9K
10:24 31.22 31.22 31.21 31.21 1.4K
10:25 31.22 31.22 31.22 31.22 3.4K
10:26 31.23 31.24 31.23 31.24 4.1K
10:27 31.28 31.28 31.27 31.27 5.4K
10:28 31.27 31.27 31.26 31.27 10.2K
10:29 31.29 31.31 31.29 31.31 1.2K
10:30 31.31 31.31 31.28 31.30 13.9K
10:31 31.29 31.30 31.29 31.30 5.1K
10:32 31.30 31.32 31.30 31.32 7.4K
10:33 31.31 31.31 31.31 31.31 4.0K
10:34 31.31 31.35 31.31 31.35 7.1K
10:35 31.36 31.37 31.32 31.33 30.9K
10:36 31.34 31.35 31.34 31.34 2.2K
10:37 31.34 31.35 31.33 31.33 2.4K
10:38 31.34 31.35 31.33 31.33 1.9K
10:39 31.33 31.34 31.30 31.30 15.7K
10:40 31.29 31.29 31.27 31.29 5.5K
10:41 31.29 31.29 31.28 31.28 0.8K
10:42 31.30 31.30 31.27 31.27 9.0K
10:43 31.28 31.28 31.28 31.28 1.7K
10:44 31.26 31.30 31.26 31.30 7.7K
10:45 31.27 31.27 31.23 31.23 13.7K
10:46 31.22 31.22 31.18 31.18 6.8K
10:47 31.19 31.20 31.19 31.20 8.3K
10:48 31.19 31.20 31.19 31.19 10.1K
10:49 31.18 31.18 31.17 31.17 2.9K
10:50 31.17 31.18 31.15 31.15 9.1K
10:51 31.17 31.17 31.17 31.17 4.8K
10:52 31.16 31.18 31.15 31.18 10.2K
10:53 31.22 31.22 31.21 31.21 7.4K
10:54 31.21 31.24 31.21 31.24 3.6K
10:55 31.22 31.23 31.22 31.22 9.0K
10:56 31.20 31.21 31.18 31.19 11.8K
10:57 31.21 31.21 31.21 31.21 1.7K
10:58 31.22 31.22 31.21 31.21 15.6K
10:59 31.20 31.20 31.12 31.12 17.9K
11:00 31.15 31.15 31.13 31.13 11.7K
11:01 31.11 31.17 31.11 31.17 6.5K
11:02 31.17 31.19 31.17 31.19 7.6K
11:03 31.18 31.21 31.18 31.21 10.8K
11:04 31.20 31.23 31.20 31.21 12.6K
11:05 31.19 31.19 31.17 31.17 3.2K
11:06 31.17 31.18 31.17 31.18 3.2K
11:07 31.19 31.21 31.19 31.21 3.3K
11:08 31.20 31.20 31.20 31.20 0.4K
11:09 31.21 31.21 31.18 31.18 15.6K
11:10 31.18 31.18 31.16 31.16 6.4K
11:11 31.16 31.17 31.16 31.17 4.0K
11:12 31.18 31.18 31.16 31.16 11.0K
11:13 31.16 31.16 31.16 31.16 1.5K
11:14 31.17 31.17 31.15 31.15 7.4K
11:15 31.15 31.16 31.13 31.13 8.5K
11:16 31.13 31.13 31.12 31.12 5.6K
11:17 31.12 31.15 31.12 31.15 5.4K
11:18 31.17 31.17 31.15 31.15 10.4K
11:19 31.14 31.14 31.12 31.12 4.6K
11:20 31.13 31.13 31.12 31.12 7.3K
11:22 31.09 31.09 31.09 31.09 7.6K
11:23 31.09 31.09 31.09 31.09 1.0K
11:24 31.10 31.12 31.10 31.11 9.3K
11:25 31.10 31.11 31.10 31.11 7.5K
11:27 31.10 31.10 31.09 31.10 8.7K
11:28 31.10 31.10 31.09 31.09 3.2K
11:29 31.11 31.11 31.11 31.11 1.2K
11:30 31.10 31.11 31.10 31.11 12.4K
11:31 31.12 31.14 31.12 31.14 9.4K
11:33 31.15 31.15 31.15 31.15 3.5K
11:34 31.16 31.16 31.15 31.15 7.2K
11:35 31.15 31.16 31.14 31.14 11.7K
11:36 31.14 31.14 31.11 31.11 5.9K
11:37 31.11 31.11 31.11 31.11 2.1K
11:38 31.11 31.11 31.11 31.11 3.2K
11:39 31.12 31.12 31.12 31.12 1.7K
11:40 31.13 31.13 31.12 31.12 8.9K
11:41 31.11 31.11 31.11 31.11 5.8K
11:42 31.10 31.10 31.09 31.09 8.4K
11:43 31.09 31.09 31.09 31.09 4.3K
11:44 31.10 31.10 31.07 31.07 2.6K
11:45 31.07 31.07 31.06 31.06 4.1K
11:46 31.06 31.07 31.06 31.07 2.4K
11:47 31.07 31.07 31.06 31.06 5.9K
11:48 31.06 31.07 31.06 31.07 5.8K
11:49 31.07 31.08 31.07 31.07 4.1K
11:50 31.08 31.08 31.05 31.06 9.8K
11:51 31.05 31.05 31.03 31.03 6.5K
11:52 31.03 31.04 31.02 31.03 10.2K
11:53 31.03 31.03 31.01 31.01 4.7K
11:54 31.01 31.03 31.01 31.03 2.0K
11:55 31.03 31.03 31.02 31.02 6.9K
11:56 31.03 31.03 31.03 31.03 2.3K
11:57 31.04 31.05 31.04 31.05 6.3K
11:58 31.05 31.05 31.04 31.04 15.0K
11:59 31.05 31.08 31.05 31.08 11.9K
12:00 31.08 31.11 31.08 31.11 17.6K
12:01 31.10 31.11 31.09 31.10 8.4K
12:02 31.10 31.11 31.10 31.11 3.7K
12:03 31.15 31.15 31.15 31.15 3.0K
12:04 31.15 31.15 31.15 31.15 0.3K
12:05 31.15 31.17 31.15 31.15 17.2K
12:06 31.15 31.15 31.14 31.14 2.8K
12:07 31.12 31.12 31.12 31.12 4.1K
12:08 31.11 31.11 31.11 31.11 1.0K
12:09 31.11 31.11 31.10 31.11 6.6K
12:10 31.12 31.13 31.10 31.10 15.4K
12:11 31.10 31.11 31.10 31.11 6.6K
12:12 31.11 31.12 31.11 31.12 2.1K
12:13 31.12 31.13 31.12 31.12 2.6K
12:14 31.14 31.14 31.12 31.12 15.6K
12:15 31.13 31.13 31.13 31.13 2.4K
12:16 31.14 31.14 31.14 31.14 0.2K
12:17 31.14 31.14 31.13 31.13 4.0K
12:18 31.13 31.13 31.13 31.13 1.6K
12:19 31.13 31.13 31.11 31.11 9.4K
12:20 31.10 31.10 31.10 31.10 2.6K
12:21 31.10 31.10 31.10 31.10 3.8K
12:22 31.10 31.10 31.10 31.10 3.7K
12:24 31.10 31.10 31.09 31.10 4.5K
12:25 31.10 31.12 31.10 31.12 8.1K
12:26 31.11 31.11 31.11 31.11 5.2K
12:27 31.11 31.11 31.11 31.11 3.2K
12:28 31.11 31.11 31.11 31.11 1.6K
12:29 31.09 31.09 31.08 31.08 15.6K
12:30 31.08 31.09 31.08 31.08 4.5K
12:31 31.07 31.07 31.06 31.07 8.1K
12:32 31.07 31.07 31.07 31.07 6.4K
12:33 31.06 31.07 31.06 31.07 3.6K
12:34 31.08 31.09 31.08 31.09 4.7K
12:35 31.09 31.10 31.09 31.10 1.4K
12:36 31.10 31.11 31.10 31.11 4.9K
12:37 31.11 31.12 31.11 31.12 2.7K
12:38 31.11 31.14 31.11 31.13 10.4K
12:39 31.12 31.12 31.12 31.12 7.5K
12:40 31.11 31.11 31.10 31.10 4.3K
12:41 31.10 31.10 31.10 31.10 6.1K
12:42 31.08 31.10 31.08 31.10 6.1K
12:44 31.10 31.10 31.09 31.09 3.7K
12:45 31.08 31.08 31.08 31.08 5.5K
12:46 31.09 31.09 31.08 31.09 2.4K
12:47 31.08 31.09 31.08 31.09 5.0K
12:48 31.09 31.09 31.07 31.07 9.5K
12:49 31.08 31.09 31.08 31.08 4.7K
12:50 31.07 31.07 31.05 31.06 5.5K
12:51 31.06 31.07 31.06 31.07 1.4K
12:52 31.07 31.07 31.07 31.07 3.7K
12:53 31.08 31.09 31.08 31.09 6.2K
12:54 31.09 31.10 31.09 31.10 1.2K
12:55 31.10 31.10 31.10 31.10 0.3K
12:56 31.10 31.10 31.08 31.08 57.2K
12:57 31.03 31.03 31.03 31.03 1.8K
12:58 31.02 31.06 31.02 31.06 16.4K
12:59 31.08 31.08 31.08 31.08 5.4K
13:00 31.09 31.09 31.04 31.04 9.5K
13:01 31.05 31.07 31.05 31.07 2.2K
13:02 31.06 31.07 31.06 31.07 2.7K
13:03 31.05 31.06 31.05 31.06 1.4K
13:04 31.05 31.05 31.04 31.04 7.0K
13:05 31.03 31.03 31.02 31.02 2.6K
13:06 31.03 31.03 31.03 31.03 2.1K
13:07 31.02 31.02 31.01 31.01 4.3K
13:08 31.02 31.03 31.02 31.03 3.3K
13:10 31.05 31.05 31.04 31.04 6.8K
13:11 31.05 31.05 31.05 31.05 1.7K
13:12 31.06 31.06 31.05 31.06 9.7K
13:13 31.06 31.06 31.06 31.06 3.8K
13:14 31.05 31.05 31.02 31.02 8.2K
13:15 31.02 31.02 31.01 31.01 1.2K
13:16 31.03 31.06 31.02 31.05 15.2K
13:18 31.05 31.07 31.05 31.07 10.3K
13:19 31.06 31.06 31.06 31.06 3.4K
13:20 31.09 31.09 31.09 31.09 6.6K
13:21 31.09 31.09 31.08 31.08 12.1K
13:22 31.08 31.08 31.08 31.08 1.2K
13:23 31.07 31.07 31.07 31.07 10.6K
13:25 31.09 31.09 31.09 31.09 2.1K
13:26 31.10 31.10 31.08 31.08 4.7K
13:27 31.09 31.09 31.09 31.09 2.0K
13:28 31.08 31.09 31.08 31.09 7.6K
13:29 31.08 31.08 31.08 31.08 2.9K
13:30 31.08 31.08 31.08 31.08 1.2K
13:31 31.07 31.09 31.07 31.09 2.5K
13:32 31.08 31.08 31.08 31.08 0.3K
13:33 31.09 31.10 31.09 31.10 4.8K
13:34 31.10 31.10 31.05 31.05 14.3K
13:35 31.06 31.06 31.06 31.06 3.3K
13:36 31.05 31.05 31.05 31.05 4.4K
13:37 31.05 31.05 31.05 31.05 0.6K
13:38 31.04 31.04 31.04 31.04 0.8K
13:39 31.05 31.05 31.05 31.05 4.0K
13:40 31.05 31.06 31.05 31.06 2.1K
13:42 31.06 31.06 31.04 31.05 17.0K
13:43 31.05 31.06 31.05 31.06 5.8K
13:44 31.05 31.05 31.05 31.05 1.6K
13:45 31.06 31.06 31.06 31.06 0.5K
13:46 31.05 31.05 31.03 31.03 10.1K
13:47 31.05 31.06 31.05 31.06 4.8K
13:48 31.06 31.06 31.06 31.06 0.4K
13:49 31.06 31.06 31.06 31.06 4.4K
13:51 31.07 31.08 31.07 31.08 3.5K
13:52 31.09 31.09 31.08 31.08 6.0K
13:53 31.09 31.09 31.09 31.09 3.7K
13:56 31.09 31.09 31.06 31.06 17.4K
13:57 31.07 31.08 31.07 31.08 4.5K
13:58 31.08 31.08 31.08 31.08 4.3K
13:59 31.09 31.09 31.09 31.09 6.6K
14:00 31.09 31.10 31.09 31.10 5.5K
14:01 31.09 31.11 31.09 31.11 14.0K
14:02 31.12 31.14 31.12 31.14 15.0K
14:03 31.14 31.14 31.12 31.12 12.6K
14:04 31.10 31.10 31.08 31.10 6.2K
14:05 31.10 31.11 31.10 31.11 8.9K
14:06 31.11 31.11 31.10 31.10 6.4K
14:07 31.11 31.12 31.11 31.12 7.5K
14:08 31.12 31.12 31.12 31.12 8.8K
14:09 31.14 31.14 31.14 31.14 2.5K
14:10 31.14 31.14 31.09 31.09 17.1K
14:11 31.10 31.10 31.10 31.10 1.0K
14:12 31.09 31.09 31.08 31.08 3.5K
14:13 31.08 31.08 31.08 31.08 3.9K
14:15 31.08 31.08 31.08 31.08 1.6K
14:16 31.09 31.09 31.09 31.09 1.5K
14:17 31.10 31.10 31.08 31.08 10.9K
14:18 31.09 31.09 31.09 31.09 1.4K
14:19 31.10 31.10 31.09 31.09 12.3K
14:20 31.08 31.08 31.07 31.07 4.8K
14:21 31.06 31.07 31.06 31.07 3.1K
14:22 31.06 31.06 31.06 31.06 4.6K
14:23 31.07 31.08 31.07 31.08 4.0K
14:24 31.07 31.07 31.07 31.07 7.8K
14:26 31.05 31.05 31.05 31.05 7.1K
14:27 31.04 31.04 31.04 31.04 6.4K
14:30 31.04 31.04 31.04 31.04 3.1K
14:31 31.06 31.06 31.06 31.06 8.0K
14:32 31.06 31.06 31.06 31.06 6.0K
14:33 31.05 31.06 31.05 31.05 6.6K
14:34 31.04 31.04 31.04 31.04 4.7K
14:37 31.04 31.04 31.04 31.04 1.7K
14:38 31.04 31.06 31.04 31.05 13.5K
14:40 31.06 31.06 31.06 31.06 1.8K
14:41 31.07 31.07 31.07 31.07 0.5K
14:42 31.07 31.07 31.07 31.07 4.1K
14:43 31.06 31.06 31.06 31.06 10.1K
14:44 31.08 31.09 31.08 31.09 9.0K
14:46 31.11 31.11 31.11 31.11 2.0K
14:47 31.12 31.14 31.12 31.14 11.7K
14:49 31.16 31.16 31.15 31.15 9.5K
14:50 31.13 31.13 31.13 31.13 5.7K
14:51 31.13 31.13 31.13 31.13 1.8K
14:52 31.14 31.15 31.14 31.15 4.2K
14:53 31.17 31.17 31.17 31.17 5.7K
14:54 31.18 31.18 31.18 31.18 0.6K
14:55 31.18 31.19 31.18 31.18 16.1K
14:56 31.17 31.17 31.15 31.15 7.9K
14:57 31.16 31.16 31.16 31.16 2.9K
14:58 31.16 31.16 31.13 31.13 11.4K
14:59 31.13 31.13 31.13 31.13 5.9K
15:00 31.12 31.14 31.12 31.13 11.1K
15:01 31.13 31.13 31.12 31.12 5.5K
15:02 31.12 31.13 31.12 31.13 3.4K
15:03 31.14 31.14 31.13 31.13 3.6K
15:04 31.13 31.14 31.13 31.14 6.7K
15:05 31.15 31.15 31.15 31.15 5.0K
15:06 31.16 31.16 31.15 31.15 4.5K
15:07 31.15 31.15 31.15 31.15 2.0K
15:09 31.16 31.16 31.16 31.16 3.4K
15:10 31.16 31.16 31.16 31.16 3.9K
15:12 31.16 31.17 31.15 31.15 12.8K
15:13 31.15 31.15 31.15 31.15 4.6K
15:14 31.14 31.14 31.14 31.14 1.8K
15:15 31.14 31.14 31.13 31.13 6.0K
15:16 31.14 31.14 31.14 31.14 0.6K
15:17 31.13 31.14 31.13 31.14 14.8K
15:18 31.14 31.14 31.14 31.14 1.7K
15:19 31.15 31.15 31.15 31.15 5.7K
15:20 31.15 31.15 31.15 31.15 6.8K
15:21 31.16 31.17 31.16 31.17 4.3K
15:22 31.17 31.17 31.16 31.16 3.0K
15:23 31.17 31.17 31.17 31.17 5.5K
15:24 31.17 31.17 31.16 31.17 9.1K
15:25 31.17 31.17 31.16 31.16 6.8K
15:27 31.15 31.16 31.15 31.16 0.8K
15:28 31.16 31.16 31.15 31.15 7.1K
15:29 31.16 31.16 31.15 31.15 3.8K
15:30 31.16 31.16 31.15 31.16 15.6K
15:31 31.16 31.17 31.16 31.17 9.4K
15:32 31.17 31.17 31.17 31.17 2.4K
15:33 31.17 31.17 31.16 31.16 11.7K
15:34 31.16 31.16 31.15 31.15 7.7K
15:35 31.15 31.15 31.15 31.15 12.4K
15:36 31.15 31.15 31.15 31.15 3.6K
15:37 31.15 31.16 31.15 31.16 7.8K
15:38 31.16 31.16 31.16 31.16 0.2K
15:39 31.16 31.17 31.16 31.17 9.6K
15:40 31.17 31.17 31.15 31.15 35.8K
15:41 31.15 31.16 31.14 31.16 22.8K
15:42 31.14 31.14 31.12 31.13 32.3K
15:43 31.13 31.14 31.13 31.14 26.5K
15:44 31.14 31.14 31.13 31.13 2.9K
15:45 31.13 31.13 31.13 31.13 8.8K
15:46 31.12 31.12 31.10 31.10 13.5K
15:47 31.09 31.10 31.09 31.09 13.9K
15:48 31.09 31.10 31.09 31.10 8.7K
15:49 31.09 31.10 31.09 31.09 16.3K
15:50 31.06 31.06 31.04 31.04 26.9K
15:51 31.04 31.04 31.04 31.04 8.9K
15:52 31.04 31.04 31.02 31.02 14.6K
15:53 31.02 31.02 30.99 30.99 19.7K
15:54 31.01 31.06 31.01 31.04 26.5K
15:55 31.04 31.06 31.04 31.05 34.9K
15:56 31.05 31.07 31.05 31.06 43.3K
15:57 31.06 31.06 31.05 31.05 30.1K
15:58 31.05 31.06 31.05 31.06 32.4K
15:59 31.06 31.08 31.05 31.07 712.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles