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 30.58 30.58 30.51 30.51 10.6K
09:31 30.51 30.51 30.51 30.51 0.9K
09:32 30.60 30.66 30.60 30.66 3.2K
09:33 30.67 30.67 30.67 30.67 0.3K
09:34 30.65 30.65 30.62 30.62 3.0K
09:35 30.64 30.64 30.61 30.61 5.8K
09:37 30.54 30.56 30.54 30.56 1.7K
09:38 30.56 30.56 30.56 30.56 0.9K
09:41 30.53 30.53 30.52 30.52 3.0K
09:42 30.50 30.50 30.48 30.48 1.5K
09:43 30.41 30.43 30.41 30.43 2.3K
09:44 30.44 30.44 30.44 30.44 0.3K
09:45 30.45 30.45 30.39 30.42 2.5K
09:46 30.41 30.41 30.39 30.39 1.7K
09:47 30.41 30.43 30.41 30.43 3.4K
09:48 30.43 30.43 30.42 30.42 2.2K
09:49 30.42 30.45 30.42 30.45 2.4K
09:50 30.45 30.46 30.45 30.46 0.9K
09:51 30.47 30.48 30.47 30.48 6.4K
09:52 30.48 30.48 30.48 30.48 1.1K
09:53 30.48 30.52 30.48 30.51 9.1K
09:54 30.52 30.53 30.52 30.53 1.1K
09:55 30.51 30.51 30.46 30.46 4.3K
09:56 30.45 30.45 30.45 30.45 1.6K
09:57 30.45 30.45 30.43 30.44 3.4K
09:58 30.44 30.47 30.44 30.47 2.0K
09:59 30.48 30.51 30.48 30.51 0.9K
10:00 30.49 30.49 30.49 30.49 3.5K
10:01 30.53 30.54 30.53 30.53 2.8K
10:02 30.55 30.59 30.55 30.59 4.5K
10:03 30.59 30.64 30.59 30.64 3.6K
10:04 30.63 30.63 30.63 30.63 3.9K
10:05 30.65 30.65 30.63 30.63 1.5K
10:06 30.62 30.65 30.62 30.64 5.6K
10:07 30.64 30.66 30.64 30.66 3.3K
10:08 30.66 30.66 30.65 30.65 3.1K
10:09 30.63 30.64 30.63 30.64 3.7K
10:10 30.61 30.63 30.61 30.63 4.9K
10:11 30.61 30.62 30.61 30.61 2.4K
10:12 30.61 30.62 30.61 30.62 2.7K
10:13 30.62 30.63 30.62 30.62 1.4K
10:14 30.62 30.65 30.62 30.65 5.7K
10:15 30.66 30.69 30.66 30.69 3.6K
10:16 30.70 30.70 30.70 30.70 0.3K
10:17 30.69 30.73 30.69 30.73 6.5K
10:18 30.73 30.74 30.73 30.74 2.2K
10:19 30.73 30.73 30.72 30.73 7.6K
10:20 30.72 30.72 30.71 30.71 4.2K
10:21 30.70 30.70 30.70 30.70 0.3K
10:22 30.69 30.70 30.68 30.68 5.3K
10:23 30.67 30.67 30.67 30.67 0.7K
10:24 30.67 30.68 30.67 30.68 2.7K
10:25 30.68 30.68 30.67 30.67 3.2K
10:26 30.67 30.68 30.66 30.66 1.8K
10:27 30.68 30.68 30.68 30.68 1.8K
10:28 30.68 30.68 30.65 30.65 4.2K
10:29 30.67 30.67 30.67 30.67 0.6K
10:30 30.68 30.68 30.68 30.68 1.6K
10:31 30.67 30.67 30.66 30.66 2.3K
10:32 30.71 30.71 30.71 30.71 7.7K
10:33 30.71 30.71 30.71 30.71 4.0K
10:34 30.71 30.71 30.70 30.70 4.6K
10:35 30.70 30.70 30.69 30.69 7.4K
10:36 30.68 30.68 30.67 30.67 3.0K
10:37 30.65 30.66 30.63 30.66 2.7K
10:38 30.64 30.64 30.64 30.64 2.6K
10:39 30.62 30.62 30.62 30.62 1.3K
10:40 30.62 30.63 30.61 30.63 2.2K
10:41 30.64 30.64 30.63 30.63 2.8K
10:42 30.61 30.61 30.61 30.61 1.4K
10:43 30.60 30.60 30.60 30.60 1.9K
10:44 30.62 30.64 30.61 30.64 3.6K
10:46 30.63 30.63 30.63 30.63 1.6K
10:47 30.64 30.64 30.62 30.62 2.5K
10:48 30.63 30.64 30.63 30.64 1.6K
10:49 30.64 30.64 30.63 30.63 1.2K
10:50 30.65 30.65 30.65 30.65 1.2K
10:51 30.65 30.65 30.65 30.65 3.3K
10:52 30.62 30.62 30.62 30.62 2.7K
10:54 30.63 30.63 30.63 30.63 1.8K
10:55 30.63 30.63 30.63 30.63 0.8K
10:56 30.63 30.66 30.62 30.66 5.2K
10:57 30.65 30.65 30.64 30.64 2.9K
10:58 30.65 30.65 30.65 30.65 0.9K
10:59 30.64 30.64 30.64 30.64 2.9K
11:00 30.65 30.65 30.65 30.65 3.0K
11:01 30.65 30.65 30.62 30.62 3.5K
11:02 30.61 30.63 30.61 30.63 3.7K
11:04 30.62 30.62 30.62 30.62 0.7K
11:05 30.61 30.64 30.61 30.63 5.1K
11:06 30.63 30.64 30.63 30.64 4.2K
11:07 30.64 30.64 30.64 30.64 0.9K
11:08 30.63 30.63 30.61 30.61 3.0K
11:09 30.61 30.61 30.61 30.61 1.5K
11:11 30.62 30.62 30.60 30.60 9.6K
11:12 30.62 30.63 30.62 30.63 7.4K
11:13 30.61 30.61 30.61 30.61 3.2K
11:14 30.61 30.61 30.61 30.61 1.7K
11:15 30.61 30.62 30.61 30.62 2.4K
11:16 30.63 30.63 30.63 30.63 1.2K
11:17 30.63 30.65 30.63 30.65 3.9K
11:18 30.66 30.66 30.66 30.66 1.7K
11:19 30.66 30.67 30.66 30.67 1.6K
11:20 30.67 30.67 30.67 30.67 0.6K
11:21 30.66 30.66 30.66 30.66 1.2K
11:22 30.66 30.66 30.65 30.65 3.3K
11:23 30.68 30.69 30.68 30.69 3.7K
11:24 30.69 30.69 30.67 30.67 5.3K
11:25 30.66 30.67 30.66 30.67 1.5K
11:26 30.67 30.67 30.67 30.67 1.6K
11:27 30.68 30.70 30.68 30.70 2.7K
11:28 30.71 30.71 30.70 30.70 3.8K
11:29 30.70 30.70 30.67 30.70 6.8K
11:30 30.70 30.70 30.69 30.69 1.0K
11:31 30.69 30.69 30.68 30.68 1.9K
11:32 30.69 30.69 30.69 30.69 1.8K
11:33 30.70 30.71 30.70 30.71 2.8K
11:34 30.71 30.71 30.71 30.71 2.2K
11:35 30.72 30.72 30.71 30.71 2.2K
11:36 30.73 30.73 30.73 30.73 0.5K
11:37 30.72 30.73 30.72 30.72 4.9K
11:38 30.71 30.72 30.71 30.71 5.6K
11:39 30.68 30.70 30.68 30.70 4.0K
11:40 30.71 30.72 30.71 30.71 3.7K
11:41 30.71 30.71 30.70 30.70 1.0K
11:42 30.71 30.72 30.71 30.72 1.7K
11:43 30.72 30.72 30.71 30.71 2.5K
11:44 30.70 30.70 30.70 30.70 3.7K
11:45 30.69 30.69 30.67 30.67 3.3K
11:46 30.67 30.67 30.67 30.67 0.6K
11:47 30.66 30.67 30.66 30.67 4.0K
11:48 30.67 30.67 30.67 30.67 1.7K
11:50 30.67 30.67 30.67 30.67 1.3K
11:51 30.66 30.66 30.65 30.65 3.6K
11:52 30.64 30.64 30.63 30.63 2.5K
11:53 30.62 30.62 30.61 30.61 2.7K
11:54 30.61 30.61 30.60 30.60 3.4K
11:55 30.59 30.59 30.59 30.59 1.2K
11:56 30.57 30.58 30.56 30.58 2.1K
11:57 30.57 30.57 30.57 30.57 0.9K
11:58 30.57 30.57 30.57 30.57 3.3K
11:59 30.57 30.57 30.57 30.56 1.8K
12:00 30.56 30.56 30.56 30.56 2.8K
12:01 30.53 30.53 30.53 30.53 1.0K
12:02 30.53 30.53 30.53 30.53 0.3K
12:03 30.54 30.54 30.54 30.54 5.0K
12:04 30.55 30.55 30.53 30.53 5.1K
12:06 30.52 30.54 30.52 30.54 1.8K
12:07 30.55 30.57 30.55 30.57 2.7K
12:08 30.56 30.56 30.56 30.56 2.0K
12:09 30.55 30.55 30.55 30.55 1.2K
12:10 30.55 30.55 30.54 30.55 7.3K
12:11 30.54 30.56 30.54 30.55 1.7K
12:12 30.54 30.55 30.52 30.55 2.7K
12:13 30.56 30.58 30.56 30.58 2.5K
12:14 30.58 30.58 30.58 30.58 0.4K
12:15 30.58 30.58 30.58 30.58 0.3K
12:16 30.58 30.58 30.58 30.58 1.2K
12:17 30.58 30.59 30.57 30.57 3.8K
12:18 30.56 30.56 30.55 30.56 0.4K
12:19 30.56 30.56 30.54 30.54 2.1K
12:20 30.54 30.55 30.54 30.55 2.8K
12:21 30.55 30.55 30.55 30.55 1.0K
12:22 30.53 30.55 30.53 30.55 2.1K
12:23 30.54 30.54 30.54 30.54 0.9K
12:24 30.56 30.56 30.56 30.56 0.8K
12:25 30.56 30.59 30.56 30.59 1.8K
12:26 30.59 30.59 30.57 30.57 5.0K
12:28 30.57 30.57 30.56 30.56 1.9K
12:30 30.58 30.61 30.57 30.60 8.1K
12:31 30.60 30.60 30.59 30.59 3.9K
12:32 30.58 30.60 30.58 30.60 1.8K
12:33 30.59 30.59 30.59 30.59 2.5K
12:35 30.59 30.59 30.58 30.58 3.4K
12:36 30.57 30.59 30.57 30.59 1.4K
12:37 30.60 30.60 30.59 30.59 2.8K
12:38 30.59 30.59 30.59 30.59 0.9K
12:39 30.58 30.58 30.58 30.58 3.1K
12:41 30.61 30.61 30.61 30.61 1.7K
12:43 30.61 30.61 30.60 30.60 4.3K
12:44 30.61 30.61 30.61 30.61 2.1K
12:45 30.60 30.60 30.60 30.60 2.6K
12:46 30.60 30.60 30.60 30.60 0.6K
12:47 30.60 30.60 30.59 30.59 3.5K
12:48 30.58 30.58 30.58 30.58 0.6K
12:49 30.57 30.59 30.57 30.59 1.5K
12:50 30.59 30.60 30.59 30.60 2.3K
12:51 30.60 30.61 30.60 30.61 4.4K
12:52 30.62 30.63 30.62 30.63 1.5K
12:54 30.63 30.63 30.63 30.63 2.4K
12:55 30.63 30.63 30.63 30.63 2.4K
12:56 30.64 30.64 30.64 30.64 3.3K
12:57 30.64 30.64 30.64 30.64 4.2K
12:58 30.64 30.64 30.63 30.63 2.9K
12:59 30.61 30.62 30.61 30.62 2.1K
13:00 30.62 30.62 30.62 30.62 1.0K
13:01 30.62 30.62 30.62 30.62 3.0K
13:03 30.62 30.62 30.61 30.61 2.2K
13:04 30.62 30.62 30.62 30.62 0.8K
13:05 30.62 30.63 30.62 30.63 1.9K
13:06 30.63 30.63 30.62 30.62 2.0K
13:08 30.63 30.63 30.63 30.63 2.8K
13:09 30.63 30.63 30.63 30.63 0.5K
13:10 30.63 30.63 30.60 30.60 5.8K
13:11 30.61 30.61 30.61 30.61 0.8K
13:13 30.59 30.59 30.58 30.58 5.6K
13:14 30.59 30.59 30.59 30.59 2.4K
13:15 30.61 30.61 30.61 30.61 2.6K
13:16 30.58 30.58 30.58 30.58 6.0K
13:17 30.58 30.58 30.57 30.57 2.7K
13:18 30.60 30.60 30.60 30.60 0.6K
13:19 30.60 30.60 30.60 30.60 1.4K
13:20 30.59 30.59 30.58 30.58 4.5K
13:21 30.57 30.58 30.57 30.58 1.4K
13:22 30.58 30.58 30.57 30.57 1.6K
13:24 30.57 30.57 30.57 30.57 0.2K
13:25 30.57 30.57 30.56 30.56 4.2K
13:26 30.55 30.55 30.54 30.55 6.2K
13:27 30.55 30.55 30.54 30.54 2.3K
13:28 30.56 30.57 30.56 30.57 2.9K
13:29 30.56 30.56 30.56 30.56 3.5K
13:30 30.55 30.55 30.55 30.55 1.3K
13:31 30.57 30.59 30.57 30.59 3.6K
13:32 30.59 30.59 30.57 30.57 5.6K
13:33 30.59 30.59 30.59 30.59 0.6K
13:34 30.59 30.59 30.58 30.58 1.2K
13:35 30.59 30.59 30.59 30.59 3.4K
13:36 30.61 30.61 30.60 30.60 4.1K
13:38 30.63 30.64 30.62 30.64 1.1K
13:39 30.64 30.64 30.64 30.64 0.6K
13:40 30.64 30.65 30.63 30.64 2.7K
13:41 30.65 30.65 30.64 30.65 5.6K
13:42 30.66 30.66 30.65 30.65 3.4K
13:43 30.64 30.64 30.64 30.64 0.4K
13:44 30.64 30.64 30.64 30.64 5.5K
13:45 30.63 30.64 30.63 30.64 2.1K
13:46 30.63 30.64 30.63 30.64 2.3K
13:47 30.64 30.64 30.63 30.63 3.3K
13:48 30.66 30.66 30.66 30.66 1.5K
13:49 30.67 30.67 30.66 30.66 5.4K
13:51 30.67 30.67 30.64 30.64 5.7K
13:52 30.64 30.64 30.64 30.64 0.8K
13:53 30.64 30.67 30.64 30.67 4.5K
13:54 30.67 30.67 30.67 30.67 1.8K
13:56 30.67 30.67 30.67 30.67 0.6K
13:57 30.66 30.66 30.66 30.66 4.4K
13:58 30.66 30.66 30.66 30.66 1.0K
13:59 30.65 30.66 30.65 30.66 2.2K
14:00 30.65 30.65 30.65 30.65 2.3K
14:01 30.65 30.65 30.65 30.65 1.4K
14:02 30.65 30.68 30.65 30.68 4.9K
14:04 30.69 30.69 30.68 30.68 5.2K
14:05 30.69 30.69 30.69 30.69 3.8K
14:07 30.70 30.70 30.69 30.69 6.3K
14:08 30.69 30.69 30.68 30.68 6.2K
14:09 30.70 30.70 30.69 30.69 5.5K
14:11 30.70 30.70 30.69 30.69 4.9K
14:12 30.68 30.68 30.68 30.68 1.9K
14:13 30.70 30.70 30.70 30.70 3.9K
14:14 30.70 30.70 30.70 30.70 1.2K
14:15 30.71 30.71 30.71 30.71 4.5K
14:16 30.70 30.70 30.70 30.70 2.6K
14:17 30.73 30.73 30.73 30.73 0.9K
14:18 30.73 30.73 30.72 30.73 2.2K
14:19 30.72 30.73 30.72 30.73 3.4K
14:20 30.72 30.74 30.72 30.73 3.5K
14:21 30.73 30.73 30.72 30.73 6.5K
14:22 30.72 30.72 30.72 30.72 3.2K
14:23 30.71 30.71 30.71 30.71 1.3K
14:24 30.71 30.71 30.71 30.71 2.2K
14:25 30.71 30.71 30.70 30.70 2.0K
14:26 30.71 30.73 30.70 30.72 37.9K
14:27 30.72 30.72 30.70 30.70 3.6K
14:28 30.70 30.70 30.69 30.69 3.6K
14:29 30.67 30.67 30.67 30.67 8.4K
14:30 30.66 30.66 30.65 30.66 7.9K
14:31 30.66 30.66 30.66 30.66 2.1K
14:32 30.68 30.70 30.68 30.70 22.8K
14:33 30.69 30.69 30.68 30.68 2.2K
14:34 30.69 30.69 30.69 30.69 2.0K
14:35 30.68 30.70 30.67 30.70 7.0K
14:36 30.69 30.70 30.69 30.70 4.3K
14:37 30.69 30.70 30.69 30.69 2.9K
14:38 30.71 30.71 30.71 30.71 4.1K
14:39 30.72 30.72 30.72 30.72 1.0K
14:40 30.72 30.73 30.72 30.72 5.7K
14:41 30.73 30.73 30.73 30.73 0.7K
14:42 30.72 30.74 30.72 30.74 4.0K
14:43 30.73 30.73 30.72 30.72 6.4K
14:44 30.72 30.72 30.71 30.71 2.7K
14:45 30.72 30.72 30.71 30.71 3.3K
14:46 30.70 30.70 30.70 30.70 2.6K
14:47 30.72 30.72 30.72 30.72 1.9K
14:48 30.71 30.71 30.71 30.71 2.0K
14:49 30.73 30.73 30.73 30.73 1.9K
14:50 30.72 30.72 30.72 30.72 1.7K
14:51 30.73 30.73 30.73 30.73 3.5K
14:52 30.74 30.74 30.74 30.74 1.6K
14:53 30.74 30.75 30.74 30.75 9.9K
14:54 30.74 30.77 30.74 30.77 6.2K
14:55 30.76 30.76 30.76 30.76 9.6K
14:56 30.77 30.77 30.77 30.77 2.7K
14:58 30.76 30.77 30.76 30.77 2.6K
14:59 30.77 30.77 30.77 30.77 7.7K
15:00 30.76 30.77 30.76 30.76 3.4K
15:01 30.77 30.77 30.75 30.75 7.3K
15:02 30.77 30.77 30.77 30.77 0.8K
15:03 30.76 30.76 30.75 30.75 4.8K
15:04 30.74 30.74 30.74 30.74 3.3K
15:06 30.74 30.74 30.73 30.73 0.5K
15:07 30.74 30.74 30.73 30.73 4.0K
15:08 30.73 30.73 30.73 30.73 4.0K
15:09 30.72 30.74 30.72 30.74 8.6K
15:10 30.74 30.74 30.74 30.74 4.8K
15:11 30.74 30.74 30.74 30.74 0.4K
15:12 30.74 30.74 30.73 30.74 0.5K
15:13 30.74 30.74 30.73 30.73 6.6K
15:15 30.72 30.72 30.71 30.72 7.8K
15:16 30.71 30.71 30.70 30.70 5.3K
15:17 30.70 30.70 30.69 30.69 1.5K
15:18 30.69 30.69 30.68 30.68 5.3K
15:19 30.67 30.67 30.66 30.66 8.7K
15:20 30.68 30.69 30.67 30.67 11.3K
15:22 30.66 30.66 30.66 30.66 4.8K
15:23 30.67 30.68 30.66 30.68 6.3K
15:24 30.67 30.67 30.67 30.67 4.6K
15:25 30.67 30.67 30.67 30.67 0.3K
15:26 30.66 30.66 30.65 30.66 4.6K
15:27 30.65 30.65 30.65 30.65 2.5K
15:28 30.65 30.65 30.64 30.64 1.4K
15:29 30.65 30.65 30.64 30.65 1.8K
15:30 30.64 30.64 30.63 30.63 10.8K
15:31 30.64 30.64 30.63 30.63 1.3K
15:32 30.64 30.64 30.63 30.63 2.3K
15:33 30.64 30.64 30.63 30.64 6.6K
15:34 30.63 30.65 30.63 30.65 10.6K
15:35 30.64 30.64 30.64 30.64 16.6K
15:36 30.64 30.65 30.63 30.65 5.3K
15:37 30.64 30.64 30.62 30.62 7.2K
15:38 30.62 30.62 30.62 30.62 1.6K
15:39 30.61 30.63 30.61 30.63 7.3K
15:40 30.63 30.63 30.61 30.62 14.8K
15:41 30.62 30.62 30.59 30.61 3.7K
15:42 30.61 30.61 30.61 30.61 0.5K
15:43 30.61 30.61 30.60 30.60 2.3K
15:44 30.61 30.62 30.60 30.62 18.4K
15:46 30.62 30.63 30.62 30.63 12.2K
15:47 30.63 30.63 30.63 30.63 4.5K
15:48 30.63 30.63 30.62 30.62 16.5K
15:49 30.61 30.62 30.60 30.60 19.4K
15:50 30.62 30.64 30.62 30.64 18.6K
15:51 30.63 30.67 30.63 30.67 12.6K
15:52 30.66 30.66 30.66 30.66 19.2K
15:53 30.66 30.66 30.66 30.66 6.0K
15:54 30.65 30.67 30.65 30.66 16.2K
15:55 30.68 30.68 30.68 30.68 25.8K
15:56 30.68 30.73 30.68 30.72 65.3K
15:57 30.72 30.72 30.70 30.72 41.7K
15:58 30.72 30.73 30.72 30.72 31.8K
15:59 30.72 30.77 30.71 30.77 1,111.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles