Axalta Coating Systems (AXTA)

AXTA
🏛️ Estados Unidos →
28.62
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 30.98 30.99 30.98 30.99 6.8K
09:31 31.10 31.10 31.10 31.10 0.2K
09:32 30.96 30.96 30.96 30.96 1.0K
09:33 30.86 30.86 30.86 30.86 2.5K
09:34 31.01 31.03 31.01 31.03 3.5K
09:35 31.01 31.03 30.98 31.03 2.7K
09:36 30.98 30.98 30.98 30.98 1.4K
09:37 31.00 31.00 30.97 30.97 1.1K
09:38 30.97 31.00 30.93 30.93 2.5K
09:40 30.89 30.89 30.88 30.88 1.6K
09:41 30.83 30.83 30.82 30.83 2.3K
09:42 30.84 30.84 30.83 30.83 14.5K
09:43 30.83 30.84 30.83 30.84 0.6K
09:44 30.84 30.84 30.78 30.83 5.7K
09:45 30.82 30.86 30.81 30.86 9.0K
09:46 30.88 30.88 30.88 30.88 0.2K
09:47 30.87 30.87 30.87 30.87 1.3K
09:48 30.89 30.92 30.89 30.92 0.9K
09:49 30.93 30.96 30.93 30.95 5.3K
09:50 30.96 30.96 30.90 30.91 5.3K
09:51 30.91 30.91 30.88 30.89 4.7K
09:52 30.85 30.85 30.85 30.85 1.6K
09:53 30.86 30.86 30.86 30.86 1.2K
09:54 30.86 30.87 30.84 30.87 6.3K
09:55 30.86 30.86 30.86 30.86 0.4K
09:56 30.87 30.87 30.87 30.87 0.9K
09:57 30.87 30.90 30.87 30.89 5.2K
09:59 30.88 30.89 30.88 30.89 1.7K
10:00 30.86 30.86 30.81 30.81 13.7K
10:01 30.82 30.82 30.81 30.81 1.1K
10:02 30.79 30.79 30.79 30.79 0.5K
10:03 30.80 30.80 30.80 30.80 3.3K
10:04 30.80 30.82 30.80 30.81 3.6K
10:06 30.84 30.84 30.83 30.83 1.8K
10:07 30.83 30.88 30.83 30.88 32.9K
10:08 30.88 30.89 30.87 30.87 3.8K
10:10 30.86 30.86 30.83 30.83 8.9K
10:12 30.87 30.87 30.87 30.87 0.3K
10:13 30.87 30.87 30.85 30.85 2.4K
10:14 30.80 30.80 30.80 30.80 1.1K
10:15 30.83 30.83 30.83 30.83 2.2K
10:16 30.83 30.87 30.83 30.85 5.6K
10:17 30.84 30.84 30.84 30.84 0.9K
10:18 30.83 30.83 30.83 30.83 1.8K
10:21 30.82 30.82 30.81 30.81 2.2K
10:24 30.80 30.80 30.80 30.80 2.4K
10:26 30.80 30.80 30.80 30.80 1.1K
10:27 30.79 30.80 30.79 30.80 0.9K
10:28 30.82 30.82 30.82 30.82 1.4K
10:30 30.82 30.82 30.81 30.81 4.8K
10:31 30.81 30.82 30.81 30.82 3.3K
10:33 30.80 30.81 30.80 30.81 2.2K
10:34 30.81 30.81 30.81 30.81 1.6K
10:36 30.81 30.83 30.81 30.83 1.2K
10:37 30.84 30.84 30.84 30.84 1.1K
10:38 30.85 30.85 30.85 30.85 2.5K
10:39 30.85 30.87 30.85 30.86 3.1K
10:40 30.87 30.91 30.87 30.91 3.6K
10:41 30.89 30.89 30.89 30.89 0.9K
10:42 30.89 30.89 30.89 30.89 1.7K
10:43 30.88 30.88 30.88 30.88 0.6K
10:44 30.89 30.89 30.89 30.89 0.8K
10:45 30.89 30.89 30.86 30.89 14.2K
10:46 30.90 30.90 30.88 30.88 2.3K
10:47 30.85 30.85 30.85 30.85 0.7K
10:48 30.84 30.84 30.82 30.82 1.0K
10:49 30.81 30.81 30.77 30.78 1.7K
10:50 30.79 30.79 30.79 30.79 0.9K
10:51 30.83 30.83 30.82 30.82 1.9K
10:53 30.82 30.82 30.82 30.82 0.4K
10:54 30.81 30.81 30.81 30.81 1.1K
10:55 30.81 30.81 30.81 30.81 3.0K
10:58 30.80 30.80 30.80 30.80 0.3K
10:59 30.82 30.82 30.81 30.81 2.3K
11:00 30.80 30.80 30.79 30.79 1.8K
11:01 30.80 30.80 30.80 30.80 2.4K
11:02 30.79 30.79 30.78 30.79 20.3K
11:03 30.78 30.81 30.78 30.81 3.9K
11:05 30.79 30.79 30.79 30.79 9.0K
11:06 30.80 30.84 30.80 30.84 7.9K
11:07 30.84 30.86 30.84 30.86 1.1K
11:09 30.85 30.87 30.85 30.87 7.0K
11:10 30.87 30.87 30.78 30.78 367.6K
11:11 30.77 30.77 30.77 30.77 1.3K
11:12 30.76 30.76 30.75 30.75 5.8K
11:13 30.76 30.76 30.76 30.76 1.6K
11:15 30.74 30.74 30.74 30.74 0.6K
11:16 30.77 30.77 30.77 30.77 7.5K
11:17 30.76 30.76 30.76 30.76 0.7K
11:18 30.75 30.75 30.75 30.75 3.1K
11:19 30.73 30.73 30.72 30.72 2.9K
11:20 30.70 30.71 30.70 30.71 0.7K
11:21 30.71 30.73 30.71 30.73 1.5K
11:22 30.72 30.73 30.72 30.73 1.6K
11:23 30.71 30.71 30.69 30.69 3.1K
11:24 30.69 30.70 30.68 30.70 1.7K
11:25 30.70 30.70 30.70 30.70 1.9K
11:26 30.70 30.70 30.70 30.70 0.6K
11:27 30.69 30.72 30.69 30.72 6.5K
11:28 30.73 30.73 30.73 30.73 1.3K
11:29 30.72 30.72 30.71 30.71 1.3K
11:30 30.71 30.71 30.71 30.71 1.3K
11:31 30.71 30.72 30.71 30.72 1.0K
11:32 30.72 30.72 30.71 30.71 2.2K
11:33 30.72 30.72 30.72 30.72 2.5K
11:34 30.71 30.71 30.71 30.71 0.7K
11:35 30.71 30.71 30.69 30.69 2.4K
11:36 30.69 30.69 30.69 30.69 3.8K
11:37 30.68 30.68 30.68 30.68 4.0K
11:39 30.67 30.67 30.67 30.67 1.1K
11:40 30.68 30.68 30.68 30.68 1.4K
11:41 30.67 30.68 30.67 30.68 2.6K
11:42 30.68 30.68 30.68 30.68 0.7K
11:43 30.68 30.69 30.68 30.69 2.2K
11:46 30.70 30.70 30.69 30.69 2.8K
11:48 30.69 30.69 30.68 30.68 1.3K
11:49 30.69 30.69 30.69 30.69 2.7K
11:50 30.69 30.70 30.69 30.70 2.5K
11:51 30.68 30.69 30.68 30.69 3.4K
11:52 30.69 30.70 30.69 30.70 2.4K
11:53 30.70 30.72 30.70 30.72 4.0K
11:54 30.73 30.73 30.73 30.73 0.2K
11:55 30.72 30.73 30.72 30.73 0.8K
11:56 30.74 30.74 30.74 30.74 1.1K
11:57 30.74 30.74 30.74 30.74 0.6K
11:58 30.74 30.77 30.74 30.77 1.9K
11:59 30.78 30.79 30.78 30.78 0.6K
12:00 30.78 30.78 30.77 30.78 0.7K
12:01 30.78 30.78 30.78 30.78 0.9K
12:03 30.80 30.80 30.79 30.79 3.2K
12:04 30.80 30.80 30.80 30.80 1.1K
12:06 30.79 30.79 30.79 30.79 1.3K
12:07 30.78 30.78 30.78 30.78 0.8K
12:08 30.79 30.79 30.79 30.79 5.3K
12:09 30.78 30.78 30.78 30.78 1.7K
12:10 30.77 30.77 30.77 30.77 1.0K
12:11 30.74 30.74 30.74 30.74 1.2K
12:13 30.72 30.72 30.72 30.72 1.3K
12:14 30.71 30.71 30.69 30.69 1.6K
12:16 30.71 30.71 30.71 30.71 1.8K
12:17 30.72 30.72 30.72 30.72 1.8K
12:18 30.73 30.73 30.73 30.73 1.0K
12:19 30.73 30.73 30.72 30.72 1.8K
12:20 30.72 30.72 30.71 30.71 4.5K
12:23 30.71 30.71 30.71 30.71 0.4K
12:24 30.72 30.72 30.72 30.72 4.3K
12:25 30.70 30.70 30.70 30.70 0.7K
12:26 30.70 30.71 30.70 30.71 8.0K
12:27 30.75 30.76 30.75 30.76 50.0K
12:28 30.78 30.78 30.77 30.77 1.8K
12:29 30.74 30.75 30.74 30.75 2.4K
12:31 30.75 30.75 30.74 30.74 2.2K
12:35 30.71 30.71 30.68 30.68 2.0K
12:37 30.68 30.68 30.68 30.68 1.1K
12:38 30.70 30.70 30.70 30.70 0.3K
12:39 30.70 30.70 30.70 30.70 0.9K
12:40 30.70 30.70 30.70 30.70 1.8K
12:41 30.68 30.68 30.68 30.68 3.2K
12:45 30.70 30.70 30.70 30.70 0.9K
12:46 30.70 30.70 30.70 30.70 1.6K
12:48 30.71 30.71 30.70 30.70 3.7K
12:50 30.70 30.70 30.70 30.70 7.9K
12:51 30.72 30.72 30.72 30.72 0.4K
12:52 30.72 30.74 30.72 30.74 3.3K
12:53 30.75 30.75 30.75 30.75 0.7K
12:54 30.75 30.75 30.75 30.75 1.7K
12:55 30.74 30.74 30.74 30.74 1.0K
12:56 30.70 30.70 30.67 30.68 5.1K
12:57 30.70 30.70 30.70 30.70 2.6K
12:58 30.71 30.71 30.71 30.71 0.6K
13:00 30.70 30.72 30.70 30.72 1.8K
13:01 30.73 30.73 30.73 30.73 1.1K
13:02 30.74 30.74 30.74 30.74 1.2K
13:03 30.71 30.71 30.71 30.71 1.1K
13:07 30.67 30.67 30.67 30.67 0.9K
13:08 30.65 30.65 30.65 30.65 0.4K
13:09 30.67 30.67 30.66 30.66 0.7K
13:11 30.67 30.67 30.66 30.66 2.2K
13:13 30.67 30.67 30.67 30.67 0.7K
13:15 30.67 30.67 30.67 30.67 2.2K
13:16 30.65 30.65 30.65 30.65 1.2K
13:18 30.68 30.68 30.68 30.68 1.3K
13:19 30.68 30.68 30.68 30.68 0.4K
13:20 30.68 30.68 30.67 30.67 2.3K
13:21 30.68 30.68 30.68 30.68 1.0K
13:24 30.68 30.68 30.68 30.68 0.4K
13:26 30.68 30.69 30.68 30.69 1.7K
13:27 30.71 30.71 30.71 30.71 0.7K
13:28 30.71 30.71 30.70 30.70 1.1K
13:29 30.69 30.69 30.69 30.69 0.8K
13:30 30.70 30.70 30.69 30.70 1.5K
13:31 30.70 30.73 30.70 30.73 3.2K
13:32 30.73 30.74 30.73 30.74 2.2K
13:33 30.74 30.74 30.74 30.74 0.2K
13:34 30.75 30.76 30.74 30.76 7.5K
13:35 30.76 30.76 30.76 30.76 2.6K
13:39 30.78 30.78 30.78 30.78 2.4K
13:40 30.78 30.78 30.77 30.77 2.0K
13:42 30.75 30.75 30.74 30.74 3.3K
13:44 30.74 30.74 30.73 30.73 3.0K
13:47 30.73 30.74 30.73 30.74 0.6K
13:48 30.74 30.74 30.74 30.74 1.3K
13:49 30.76 30.76 30.76 30.76 1.5K
13:50 30.75 30.75 30.73 30.74 3.9K
13:51 30.74 30.74 30.73 30.73 1.3K
13:53 30.74 30.74 30.74 30.74 1.6K
13:54 30.72 30.72 30.72 30.72 1.8K
13:55 30.73 30.75 30.73 30.75 3.4K
13:56 30.75 30.76 30.75 30.76 2.6K
13:59 30.78 30.78 30.78 30.78 0.5K
14:00 30.77 30.77 30.77 30.77 4.0K
14:01 30.80 30.80 30.78 30.78 3.7K
14:04 30.78 30.78 30.78 30.78 1.1K
14:05 30.77 30.78 30.77 30.78 2.3K
14:06 30.79 30.79 30.79 30.79 1.0K
14:07 30.78 30.78 30.78 30.78 0.5K
14:08 30.78 30.78 30.78 30.78 1.2K
14:10 30.77 30.77 30.77 30.77 3.4K
14:12 30.76 30.76 30.76 30.76 1.8K
14:13 30.77 30.78 30.77 30.78 3.0K
14:15 30.77 30.77 30.77 30.77 2.5K
14:16 30.76 30.77 30.76 30.77 0.6K
14:17 30.76 30.76 30.76 30.76 1.6K
14:18 30.75 30.76 30.75 30.75 2.3K
14:19 30.75 30.75 30.74 30.74 2.3K
14:20 30.73 30.73 30.71 30.71 4.3K
14:21 30.70 30.70 30.70 30.70 1.7K
14:22 30.69 30.71 30.69 30.71 4.5K
14:24 30.71 30.71 30.71 30.71 1.8K
14:25 30.73 30.73 30.73 30.73 1.3K
14:27 30.72 30.72 30.72 30.72 2.8K
14:29 30.70 30.70 30.69 30.69 2.3K
14:31 30.72 30.72 30.72 30.72 1.2K
14:32 30.73 30.75 30.73 30.75 1.2K
14:33 30.75 30.75 30.75 30.75 1.1K
14:34 30.75 30.75 30.74 30.74 3.4K
14:36 30.73 30.73 30.73 30.73 0.9K
14:38 30.72 30.72 30.71 30.71 1.9K
14:39 30.72 30.73 30.72 30.73 2.1K
14:40 30.73 30.73 30.73 30.73 1.4K
14:41 30.74 30.75 30.74 30.75 3.1K
14:42 30.75 30.75 30.75 30.75 0.6K
14:43 30.76 30.76 30.76 30.76 0.4K
14:44 30.75 30.76 30.75 30.76 0.8K
14:45 30.75 30.75 30.75 30.75 1.0K
14:46 30.76 30.76 30.76 30.76 2.5K
14:47 30.76 30.76 30.76 30.76 0.7K
14:48 30.76 30.77 30.76 30.77 2.3K
14:49 30.77 30.77 30.77 30.77 4.0K
14:50 30.81 30.81 30.81 30.81 1.6K
14:51 30.81 30.81 30.81 30.81 0.1K
14:52 30.81 30.81 30.81 30.81 1.5K
14:53 30.81 30.82 30.81 30.82 3.5K
14:54 30.82 30.82 30.82 30.82 2.8K
14:55 30.82 30.82 30.82 30.82 1.4K
14:56 30.81 30.81 30.80 30.80 5.7K
14:57 30.79 30.79 30.79 30.79 2.0K
14:58 30.78 30.79 30.78 30.79 3.6K
14:59 30.79 30.79 30.79 30.79 6.2K
15:00 30.79 30.79 30.79 30.79 1.2K
15:01 30.78 30.78 30.77 30.77 6.3K
15:02 30.78 30.78 30.78 30.78 0.7K
15:03 30.77 30.77 30.77 30.77 4.2K
15:04 30.78 30.78 30.78 30.78 5.1K
15:05 30.78 30.78 30.78 30.78 8.3K
15:06 30.78 30.78 30.78 30.78 2.6K
15:07 30.79 30.79 30.78 30.78 4.3K
15:08 30.77 30.77 30.75 30.75 4.6K
15:09 30.72 30.72 30.72 30.72 0.4K
15:10 30.72 30.73 30.72 30.73 5.9K
15:11 30.73 30.73 30.73 30.73 2.0K
15:12 30.74 30.74 30.74 30.74 1.3K
15:13 30.75 30.76 30.75 30.76 2.4K
15:14 30.76 30.78 30.76 30.78 4.7K
15:16 30.78 30.78 30.77 30.77 1.8K
15:17 30.77 30.78 30.77 30.77 5.8K
15:18 30.76 30.76 30.76 30.76 6.0K
15:19 30.76 30.79 30.76 30.79 7.4K
15:20 30.79 30.79 30.78 30.78 10.5K
15:21 30.77 30.78 30.77 30.77 1.7K
15:22 30.77 30.77 30.77 30.77 2.6K
15:23 30.77 30.77 30.76 30.76 5.9K
15:25 30.75 30.75 30.74 30.75 4.3K
15:26 30.74 30.74 30.72 30.73 6.4K
15:27 30.72 30.72 30.72 30.72 0.7K
15:28 30.72 30.74 30.72 30.74 4.1K
15:29 30.74 30.74 30.74 30.74 0.9K
15:30 30.74 30.75 30.74 30.75 3.1K
15:31 30.74 30.74 30.72 30.72 5.7K
15:32 30.72 30.72 30.69 30.69 6.3K
15:33 30.69 30.70 30.69 30.70 1.6K
15:34 30.69 30.69 30.68 30.68 4.8K
15:35 30.68 30.69 30.68 30.69 4.3K
15:36 30.69 30.69 30.66 30.66 5.8K
15:37 30.67 30.67 30.65 30.66 4.5K
15:38 30.67 30.70 30.67 30.70 3.8K
15:39 30.70 30.71 30.70 30.70 5.5K
15:40 30.71 30.73 30.71 30.72 18.9K
15:41 30.73 30.76 30.73 30.76 17.8K
15:42 30.78 30.78 30.76 30.76 7.2K
15:43 30.76 30.76 30.74 30.75 16.1K
15:44 30.74 30.76 30.74 30.76 6.4K
15:45 30.78 30.81 30.78 30.81 5.8K
15:46 30.82 30.84 30.80 30.84 13.8K
15:47 30.84 30.85 30.83 30.83 6.2K
15:48 30.83 30.85 30.83 30.83 9.3K
15:49 30.84 30.84 30.82 30.83 18.8K
15:50 30.85 30.86 30.82 30.82 34.0K
15:51 30.84 30.84 30.82 30.83 7.5K
15:52 30.82 30.82 30.80 30.82 14.6K
15:53 30.82 30.84 30.81 30.84 12.8K
15:54 30.84 30.89 30.84 30.89 8.5K
15:55 30.86 30.86 30.83 30.84 41.7K
15:56 30.84 30.84 30.82 30.84 27.6K
15:57 30.84 30.84 30.79 30.79 27.2K
15:58 30.81 30.82 30.80 30.82 32.8K
15:59 30.82 30.82 30.80 30.80 505.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles