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 32.20 32.34 32.20 32.34 20.8K
09:31 32.20 32.20 32.19 32.19 1.8K
09:32 32.19 32.19 32.06 32.15 1.7K
09:33 32.04 32.04 31.98 31.98 3.3K
09:34 31.97 31.97 31.97 31.97 0.6K
09:35 31.95 32.01 31.79 32.01 5.3K
09:36 31.99 31.99 31.92 31.92 0.4K
09:37 31.92 31.92 31.82 31.83 4.3K
09:38 31.81 31.84 31.80 31.82 5.2K
09:39 31.84 31.84 31.84 31.84 1.0K
09:40 31.80 31.80 31.79 31.79 4.5K
09:41 31.77 31.79 31.77 31.79 1.9K
09:42 31.85 31.89 31.85 31.86 2.6K
09:43 31.90 31.90 31.90 31.90 2.1K
09:44 31.87 31.87 31.85 31.86 1.7K
09:45 31.83 31.83 31.75 31.76 4.6K
09:46 31.77 31.77 31.75 31.75 5.4K
09:47 31.80 31.85 31.80 31.85 4.3K
09:48 31.85 31.89 31.84 31.89 2.1K
09:49 31.89 31.89 31.85 31.86 3.5K
09:50 31.86 31.87 31.86 31.87 2.4K
09:51 31.87 31.87 31.87 31.87 0.4K
09:52 31.87 31.88 31.84 31.84 3.6K
09:53 31.80 31.80 31.80 31.80 1.4K
09:54 31.79 31.79 31.78 31.78 2.1K
09:55 31.77 31.77 31.74 31.75 2.8K
09:56 31.76 31.76 31.76 31.76 0.8K
09:57 31.76 31.76 31.73 31.73 3.1K
09:58 31.76 31.76 31.76 31.76 2.0K
09:59 31.80 31.80 31.80 31.80 0.9K
10:00 31.81 31.86 31.81 31.85 4.4K
10:01 31.83 31.87 31.83 31.87 3.6K
10:02 31.87 31.87 31.82 31.82 8.7K
10:03 31.76 31.76 31.75 31.75 4.8K
10:04 31.76 31.77 31.76 31.77 2.6K
10:05 31.78 31.78 31.75 31.75 3.8K
10:06 31.76 31.76 31.73 31.73 3.9K
10:07 31.73 31.73 31.73 31.73 1.1K
10:08 31.70 31.70 31.67 31.68 13.7K
10:09 31.68 31.68 31.68 31.68 0.5K
10:10 31.70 31.70 31.69 31.70 6.3K
10:11 31.72 31.72 31.72 31.72 1.9K
10:12 31.74 31.74 31.73 31.73 1.6K
10:13 31.69 31.69 31.69 31.69 4.7K
10:14 31.64 31.64 31.64 31.64 2.8K
10:15 31.62 31.62 31.60 31.60 3.4K
10:16 31.62 31.62 31.61 31.61 4.3K
10:17 31.61 31.61 31.58 31.58 3.3K
10:18 31.59 31.61 31.59 31.61 3.8K
10:19 31.60 31.60 31.60 31.60 0.7K
10:20 31.60 31.60 31.60 31.60 2.5K
10:22 31.57 31.58 31.56 31.56 2.2K
10:23 31.58 31.58 31.58 31.58 0.3K
10:24 31.56 31.56 31.56 31.56 1.8K
10:25 31.56 31.56 31.56 31.56 5.6K
10:27 31.52 31.52 31.52 31.52 1.1K
10:28 31.54 31.54 31.53 31.54 2.2K
10:30 31.53 31.53 31.50 31.50 4.5K
10:31 31.48 31.48 31.48 31.48 0.7K
10:32 31.45 31.46 31.44 31.46 5.3K
10:33 31.47 31.47 31.42 31.42 3.2K
10:35 31.40 31.40 31.39 31.40 4.0K
10:36 31.39 31.40 31.39 31.40 3.4K
10:37 31.40 31.40 31.40 31.40 2.2K
10:38 31.41 31.41 31.41 31.41 1.1K
10:39 31.39 31.39 31.39 31.39 1.3K
10:40 31.39 31.39 31.35 31.35 6.0K
10:41 31.35 31.35 31.34 31.35 5.5K
10:42 31.34 31.34 31.32 31.32 1.3K
10:43 31.32 31.32 31.32 31.32 2.5K
10:44 31.29 31.29 31.25 31.28 128.3K
10:45 31.29 31.31 31.29 31.31 7.9K
10:46 31.30 31.30 31.27 31.30 9.5K
10:48 31.28 31.33 31.28 31.33 8.4K
10:49 31.31 31.31 31.31 31.31 4.4K
10:50 31.31 31.31 31.31 31.31 2.8K
10:51 31.32 31.36 31.31 31.31 4.6K
10:52 31.31 31.32 31.31 31.32 1.1K
10:53 31.31 31.31 31.31 31.31 2.3K
10:55 31.34 31.35 31.34 31.34 3.1K
10:56 31.33 31.33 31.31 31.31 2.4K
10:57 31.31 31.31 31.31 31.31 2.6K
10:58 31.35 31.36 31.35 31.36 1.3K
10:59 31.37 31.39 31.37 31.38 3.0K
11:00 31.37 31.38 31.37 31.37 1.9K
11:01 31.39 31.39 31.39 31.39 3.8K
11:02 31.40 31.40 31.40 31.40 0.9K
11:03 31.40 31.44 31.40 31.43 8.8K
11:04 31.43 31.43 31.40 31.40 7.3K
11:05 31.39 31.41 31.39 31.41 3.4K
11:06 31.40 31.40 31.39 31.39 2.2K
11:07 31.38 31.38 31.38 31.38 0.8K
11:08 31.37 31.37 31.34 31.34 2.7K
11:10 31.32 31.34 31.32 31.34 3.6K
11:11 31.35 31.35 31.35 31.35 2.6K
11:13 31.37 31.37 31.34 31.34 8.0K
11:14 31.31 31.31 31.31 31.31 0.5K
11:15 31.29 31.29 31.27 31.27 1.8K
11:16 31.27 31.27 31.27 31.27 2.8K
11:18 31.26 31.30 31.26 31.30 4.3K
11:19 31.29 31.29 31.29 31.29 2.9K
11:22 31.32 31.32 31.32 31.32 1.1K
11:23 31.33 31.33 31.32 31.32 1.1K
11:24 31.33 31.34 31.33 31.34 3.2K
11:25 31.36 31.36 31.36 31.36 2.3K
11:26 31.37 31.39 31.37 31.39 2.8K
11:27 31.39 31.39 31.38 31.38 1.8K
11:28 31.38 31.38 31.38 31.38 2.7K
11:29 31.38 31.38 31.38 31.38 1.7K
11:30 31.38 31.38 31.38 31.38 2.4K
11:31 31.37 31.38 31.36 31.36 2.1K
11:32 31.36 31.36 31.36 31.36 1.6K
11:33 31.34 31.36 31.34 31.34 4.5K
11:34 31.36 31.37 31.36 31.37 1.3K
11:35 31.37 31.38 31.36 31.36 3.1K
11:36 31.36 31.38 31.36 31.38 2.2K
11:37 31.37 31.38 31.37 31.37 2.7K
11:38 31.40 31.40 31.39 31.39 8.4K
11:39 31.39 31.39 31.39 31.39 0.8K
11:40 31.39 31.39 31.36 31.36 2.2K
11:41 31.36 31.36 31.35 31.35 1.2K
11:42 31.36 31.36 31.35 31.35 2.5K
11:43 31.35 31.35 31.35 31.35 1.1K
11:44 31.35 31.35 31.35 31.35 2.8K
11:45 31.31 31.32 31.31 31.31 2.0K
11:46 31.31 31.31 31.31 31.31 1.5K
11:47 31.31 31.31 31.31 31.31 0.8K
11:48 31.33 31.33 31.32 31.32 2.3K
11:49 31.30 31.30 31.27 31.27 3.4K
11:51 31.29 31.29 31.27 31.27 2.6K
11:52 31.28 31.28 31.26 31.26 4.8K
11:53 31.25 31.25 31.25 31.25 1.4K
11:54 31.26 31.26 31.26 31.26 3.6K
11:56 31.25 31.26 31.23 31.23 2.0K
11:57 31.26 31.26 31.26 31.26 2.7K
11:58 31.26 31.26 31.25 31.25 1.1K
11:59 31.25 31.26 31.25 31.26 2.9K
12:00 31.27 31.27 31.27 31.27 1.9K
12:01 31.27 31.27 31.25 31.26 1.3K
12:02 31.25 31.25 31.25 31.25 1.1K
12:03 31.25 31.27 31.25 31.27 1.8K
12:04 31.27 31.27 31.25 31.25 3.3K
12:05 31.27 31.27 31.27 31.27 2.4K
12:06 31.28 31.29 31.28 31.29 2.1K
12:07 31.30 31.30 31.30 31.30 0.4K
12:08 31.30 31.30 31.30 31.30 1.6K
12:09 31.31 31.31 31.31 31.31 1.5K
12:10 31.32 31.33 31.32 31.33 1.3K
12:11 31.34 31.34 31.34 31.34 1.0K
12:12 31.33 31.33 31.29 31.30 6.2K
12:13 31.28 31.28 31.25 31.25 1.6K
12:14 31.24 31.24 31.24 31.24 1.4K
12:15 31.23 31.23 31.22 31.22 2.8K
12:16 31.23 31.23 31.23 31.23 2.2K
12:17 31.20 31.20 31.20 31.20 0.8K
12:18 31.19 31.19 31.16 31.17 1.6K
12:19 31.16 31.16 31.15 31.15 3.3K
12:20 31.15 31.15 31.11 31.11 11.6K
12:21 31.10 31.12 31.10 31.12 4.3K
12:22 31.14 31.15 31.12 31.12 4.3K
12:23 31.12 31.14 31.12 31.14 1.7K
12:24 31.14 31.14 31.13 31.13 2.5K
12:25 31.15 31.16 31.15 31.16 4.3K
12:28 31.16 31.16 31.16 31.16 1.6K
12:29 31.17 31.17 31.15 31.15 1.2K
12:30 31.16 31.16 31.16 31.16 2.0K
12:31 31.16 31.16 31.16 31.16 0.5K
12:32 31.22 31.24 31.22 31.22 10.4K
12:33 31.23 31.23 31.23 31.23 0.5K
12:34 31.23 31.23 31.22 31.22 1.5K
12:35 31.22 31.22 31.20 31.21 2.5K
12:36 31.20 31.22 31.20 31.22 5.9K
12:37 31.22 31.22 31.21 31.21 1.5K
12:38 31.24 31.25 31.23 31.25 3.7K
12:39 31.25 31.25 31.24 31.25 3.1K
12:41 31.24 31.24 31.24 31.24 2.5K
12:42 31.23 31.23 31.22 31.22 3.3K
12:43 31.20 31.20 31.19 31.19 1.8K
12:44 31.19 31.20 31.19 31.20 0.8K
12:45 31.19 31.20 31.19 31.19 2.7K
12:46 31.19 31.20 31.19 31.20 4.1K
12:47 31.19 31.20 31.19 31.20 0.3K
12:48 31.22 31.22 31.22 31.22 5.4K
12:50 31.23 31.23 31.20 31.20 4.3K
12:51 31.21 31.21 31.19 31.19 2.0K
12:52 31.20 31.20 31.18 31.18 1.9K
12:53 31.17 31.17 31.17 31.17 0.3K
12:54 31.17 31.17 31.16 31.16 1.4K
12:55 31.16 31.16 31.15 31.15 1.1K
12:56 31.15 31.15 31.12 31.12 3.1K
12:57 31.13 31.14 31.13 31.14 4.6K
12:58 31.17 31.17 31.16 31.17 4.2K
12:59 31.18 31.21 31.18 31.21 1.6K
13:00 31.17 31.17 31.16 31.16 6.7K
13:01 31.19 31.19 31.19 31.19 1.6K
13:02 31.21 31.22 31.20 31.22 4.1K
13:03 31.22 31.22 31.22 31.22 0.3K
13:04 31.21 31.23 31.21 31.23 2.8K
13:05 31.22 31.22 31.22 31.22 0.6K
13:06 31.21 31.23 31.21 31.23 3.7K
13:07 31.24 31.24 31.24 31.24 0.7K
13:08 31.23 31.23 31.23 31.23 2.1K
13:09 31.22 31.22 31.21 31.21 2.1K
13:11 31.23 31.23 31.22 31.22 3.1K
13:12 31.22 31.22 31.22 31.22 1.1K
13:13 31.23 31.23 31.21 31.21 5.0K
13:16 31.23 31.24 31.23 31.24 2.0K
13:17 31.23 31.23 31.23 31.23 2.1K
13:19 31.22 31.22 31.22 31.22 3.1K
13:21 31.24 31.24 31.24 31.24 1.9K
13:22 31.24 31.24 31.24 31.24 2.1K
13:23 31.24 31.24 31.24 31.24 2.1K
13:24 31.25 31.25 31.25 31.25 2.1K
13:25 31.26 31.26 31.25 31.25 1.5K
13:26 31.26 31.28 31.26 31.28 2.2K
13:27 31.28 31.30 31.28 31.30 4.0K
13:28 31.31 31.31 31.30 31.30 2.5K
13:29 31.29 31.29 31.29 31.29 2.3K
13:30 31.30 31.30 31.30 31.30 1.5K
13:31 31.28 31.29 31.28 31.29 2.7K
13:32 31.30 31.31 31.30 31.31 1.4K
13:33 31.32 31.33 31.32 31.33 4.6K
13:35 31.33 31.34 31.33 31.34 3.5K
13:36 31.36 31.39 31.36 31.39 5.9K
13:37 31.38 31.38 31.38 31.38 1.2K
13:38 31.39 31.40 31.39 31.40 1.0K
13:39 31.40 31.40 31.39 31.40 4.8K
13:40 31.40 31.40 31.40 31.40 1.0K
13:41 31.39 31.39 31.39 31.39 1.6K
13:43 31.40 31.40 31.39 31.39 5.2K
13:44 31.40 31.41 31.40 31.41 2.2K
13:45 31.41 31.41 31.40 31.41 3.6K
13:46 31.38 31.38 31.38 31.38 1.5K
13:47 31.38 31.39 31.37 31.39 3.2K
13:49 31.39 31.39 31.39 31.39 2.2K
13:50 31.38 31.38 31.37 31.37 4.9K
13:51 31.37 31.37 31.35 31.35 6.8K
13:52 31.34 31.34 31.34 31.34 0.5K
13:53 31.36 31.36 31.36 31.36 2.1K
13:54 31.36 31.36 31.35 31.35 1.0K
13:55 31.35 31.36 31.35 31.36 2.5K
13:56 31.37 31.37 31.37 31.37 1.6K
13:58 31.37 31.38 31.36 31.36 4.5K
13:59 31.36 31.37 31.36 31.37 0.9K
14:00 31.37 31.37 31.37 31.37 3.8K
14:01 31.35 31.35 31.35 31.35 1.3K
14:02 31.33 31.34 31.33 31.34 3.2K
14:03 31.36 31.36 31.35 31.35 1.6K
14:04 31.36 31.36 31.34 31.34 3.2K
14:05 31.33 31.33 31.33 31.33 0.9K
14:06 31.34 31.34 31.34 31.34 3.4K
14:07 31.33 31.33 31.30 31.30 2.3K
14:08 31.31 31.31 31.31 31.31 1.3K
14:09 31.31 31.31 31.31 31.31 1.3K
14:10 31.31 31.31 31.31 31.31 0.2K
14:11 31.33 31.33 31.32 31.33 5.9K
14:12 31.33 31.40 31.33 31.40 10.8K
14:13 31.40 31.40 31.39 31.39 2.9K
14:14 31.39 31.39 31.37 31.37 3.5K
14:15 31.36 31.36 31.36 31.36 2.5K
14:17 31.35 31.35 31.34 31.34 14.4K
14:19 31.34 31.34 31.34 31.34 0.9K
14:20 31.34 31.34 31.33 31.33 3.6K
14:21 31.35 31.37 31.35 31.37 7.4K
14:23 31.37 31.38 31.37 31.38 7.0K
14:24 31.38 31.38 31.36 31.36 4.2K
14:25 31.35 31.35 31.35 31.35 1.5K
14:26 31.35 31.36 31.35 31.35 9.5K
14:27 31.36 31.36 31.36 31.36 2.3K
14:28 31.36 31.36 31.36 31.36 3.3K
14:29 31.36 31.36 31.36 31.36 4.6K
14:30 31.37 31.37 31.37 31.37 3.8K
14:31 31.37 31.38 31.37 31.37 13.5K
14:32 31.37 31.37 31.37 31.37 2.8K
14:33 31.36 31.36 31.35 31.35 2.2K
14:34 31.35 31.35 31.34 31.34 3.3K
14:35 31.32 31.33 31.32 31.32 2.5K
14:36 31.33 31.33 31.33 31.33 2.6K
14:37 31.33 31.33 31.33 31.33 2.6K
14:38 31.33 31.33 31.33 31.33 0.2K
14:39 31.34 31.35 31.34 31.35 6.3K
14:40 31.34 31.34 31.34 31.34 3.3K
14:41 31.34 31.39 31.34 31.39 8.2K
14:42 31.39 31.39 31.35 31.35 4.9K
14:43 31.35 31.35 31.34 31.35 1.7K
14:45 31.34 31.37 31.34 31.37 6.4K
14:46 31.37 31.37 31.37 31.37 1.3K
14:47 31.37 31.38 31.36 31.36 3.5K
14:48 31.35 31.35 31.35 31.35 1.8K
14:49 31.34 31.34 31.32 31.32 3.5K
14:50 31.34 31.34 31.33 31.33 1.1K
14:51 31.32 31.32 31.32 31.32 2.3K
14:52 31.34 31.34 31.34 31.34 3.1K
14:53 31.34 31.34 31.33 31.33 4.2K
14:54 31.35 31.35 31.35 31.35 1.3K
14:55 31.34 31.34 31.34 31.34 3.2K
14:56 31.34 31.34 31.34 31.34 2.2K
14:57 31.34 31.34 31.34 31.34 3.9K
14:58 31.33 31.33 31.32 31.33 4.3K
14:59 31.33 31.33 31.32 31.32 2.0K
15:00 31.33 31.34 31.33 31.33 8.2K
15:01 31.34 31.34 31.32 31.32 2.2K
15:02 31.32 31.32 31.32 31.32 4.0K
15:03 31.32 31.38 31.32 31.37 16.2K
15:04 31.36 31.36 31.35 31.35 4.2K
15:05 31.35 31.36 31.35 31.36 6.3K
15:06 31.39 31.39 31.39 31.39 2.2K
15:07 31.39 31.39 31.39 31.39 2.4K
15:08 31.39 31.39 31.38 31.39 6.1K
15:09 31.38 31.39 31.38 31.38 5.0K
15:10 31.39 31.39 31.37 31.38 4.6K
15:11 31.39 31.39 31.39 31.39 2.1K
15:12 31.39 31.40 31.38 31.38 13.2K
15:13 31.38 31.38 31.38 31.38 9.2K
15:14 31.37 31.37 31.36 31.36 3.3K
15:15 31.36 31.38 31.36 31.38 5.4K
15:16 31.38 31.38 31.38 31.38 0.9K
15:17 31.38 31.43 31.38 31.43 8.2K
15:18 31.42 31.46 31.42 31.46 11.9K
15:19 31.45 31.48 31.45 31.47 8.5K
15:20 31.45 31.45 31.45 31.45 9.5K
15:21 31.43 31.43 31.41 31.41 17.6K
15:22 31.40 31.40 31.40 31.40 4.0K
15:23 31.38 31.38 31.36 31.36 5.3K
15:24 31.39 31.39 31.39 31.39 7.6K
15:25 31.40 31.40 31.40 31.40 1.3K
15:26 31.40 31.40 31.37 31.37 25.0K
15:27 31.38 31.38 31.37 31.37 3.7K
15:28 31.39 31.41 31.39 31.41 5.9K
15:29 31.40 31.40 31.40 31.40 4.8K
15:30 31.40 31.41 31.39 31.41 6.6K
15:31 31.40 31.40 31.40 31.40 1.1K
15:32 31.40 31.41 31.40 31.41 3.0K
15:33 31.40 31.41 31.40 31.40 7.3K
15:34 31.40 31.40 31.39 31.39 9.3K
15:35 31.40 31.40 31.40 31.40 4.1K
15:36 31.41 31.41 31.41 31.41 3.0K
15:37 31.42 31.42 31.40 31.40 8.2K
15:38 31.40 31.40 31.40 31.40 7.3K
15:39 31.39 31.40 31.39 31.40 5.5K
15:40 31.41 31.41 31.40 31.41 8.7K
15:41 31.41 31.44 31.40 31.44 52.1K
15:42 31.44 31.44 31.42 31.43 22.3K
15:43 31.42 31.43 31.42 31.43 5.8K
15:44 31.42 31.43 31.42 31.42 0.7K
15:45 31.42 31.43 31.42 31.42 18.6K
15:46 31.43 31.43 31.43 31.43 17.9K
15:47 31.43 31.46 31.43 31.45 26.7K
15:48 31.45 31.46 31.44 31.44 5.1K
15:49 31.44 31.48 31.44 31.46 55.2K
15:50 31.45 31.46 31.42 31.42 31.7K
15:51 31.41 31.41 31.39 31.41 30.9K
15:52 31.40 31.41 31.40 31.40 9.3K
15:53 31.40 31.40 31.39 31.40 21.2K
15:54 31.39 31.42 31.39 31.42 29.3K
15:55 31.43 31.44 31.42 31.43 73.8K
15:56 31.43 31.43 31.39 31.39 40.8K
15:57 31.41 31.41 31.40 31.40 40.9K
15:58 31.40 31.41 31.40 31.41 43.4K
15:59 31.40 31.41 31.39 31.41 407.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles