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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 34.14 34.24 33.96 33.97 0.9M
2023-12-28 34.13 34.37 34.10 34.25 0.7M
2023-12-27 34.25 34.42 34.12 34.21 1.0M
2023-12-26 34.12 34.41 34.12 34.19 0.8M
2023-12-22 34.05 34.45 34.05 34.15 1.3M
2023-12-21 33.87 34.06 33.63 34.00 1.7M
2023-12-20 34.00 34.08 33.47 33.50 1.6M
2023-12-19 33.86 34.12 33.83 34.12 1.5M
2023-12-18 33.99 34.01 33.40 33.68 2.3M
2023-12-15 33.48 34.00 33.48 33.85 3.8M
2023-12-14 33.66 34.06 33.43 33.67 5.1M
2023-12-13 32.99 33.43 32.91 33.27 3.6M
2023-12-12 33.05 33.21 32.92 33.04 2.7M
2023-12-11 32.87 33.20 32.87 33.15 1.7M
2023-12-08 32.58 33.00 32.58 32.88 1.8M
2023-12-07 32.34 32.73 32.24 32.62 2.3M
2023-12-06 32.28 32.55 32.12 32.15 2.1M
2023-12-05 32.01 32.18 31.86 32.13 2.5M
2023-12-04 32.07 32.38 31.91 32.26 2.3M
2023-12-01 31.40 32.23 31.32 32.19 2.1M
2023-11-30 31.17 31.48 30.97 31.47 1.6M
2023-11-29 31.19 31.33 31.03 31.07 1.9M
2023-11-28 31.10 31.12 30.82 30.91 1.7M
2023-11-27 30.98 31.19 30.98 31.12 1.5M
2023-11-24 30.93 31.26 30.92 31.19 0.5M
2023-11-22 31.08 31.18 30.80 30.96 1.2M
2023-11-21 30.90 31.14 30.82 30.93 1.1M
2023-11-20 30.92 31.05 30.72 31.00 1.6M
2023-11-17 31.00 31.25 30.87 31.07 2.4M
2023-11-16 30.93 31.07 30.78 30.86 1.7M
2023-11-15 30.87 31.26 30.83 30.98 1.5M
2023-11-14 30.64 31.08 30.53 30.83 1.9M
2023-11-13 29.68 30.26 29.46 30.16 2.5M
2023-11-10 29.35 29.82 29.20 29.77 1.6M
2023-11-09 29.57 29.83 29.24 29.26 1.9M
2023-11-08 29.07 29.42 29.00 29.40 3.2M
2023-11-07 29.09 29.39 28.95 29.04 2.0M
2023-11-06 29.57 29.57 29.23 29.34 1.6M
2023-11-03 29.46 29.81 29.28 29.49 3.2M
2023-11-02 28.69 29.20 28.69 29.00 3.3M
2023-11-01 28.38 29.28 27.63 28.35 6.6M
2023-10-31 25.97 26.37 25.92 26.23 2.8M
2023-10-30 25.74 25.96 25.49 25.84 1.7M
2023-10-27 25.89 25.89 25.37 25.42 1.6M
2023-10-26 25.48 26.03 25.48 25.72 2.4M
2023-10-25 25.42 25.58 25.03 25.45 1.9M
2023-10-24 25.77 25.95 25.50 25.64 1.5M
2023-10-23 25.65 25.91 25.48 25.48 3.1M
2023-10-20 25.80 26.13 25.74 25.81 2.9M
2023-10-19 26.16 26.53 25.64 25.76 2.8M
2023-10-18 26.80 27.00 26.26 26.31 2.7M
2023-10-17 26.88 27.69 26.88 27.29 1.8M
2023-10-16 26.82 27.29 26.62 27.28 2.3M
2023-10-13 27.00 27.08 26.56 26.56 1.2M
2023-10-12 27.75 27.75 26.78 26.96 2.3M
2023-10-11 27.61 27.78 27.25 27.56 2.0M
2023-10-10 27.23 27.89 27.07 27.52 1.9M
2023-10-09 27.62 27.70 26.81 26.95 2.1M
2023-10-06 26.93 28.07 26.93 27.75 3.1M
2023-10-05 27.08 27.42 26.71 27.09 1.6M
2023-10-04 27.39 27.50 26.83 27.24 2.3M
2023-10-03 26.30 27.05 26.30 27.03 3.8M
2023-10-02 26.81 26.83 26.35 26.50 2.1M
2023-09-29 27.47 27.60 26.80 26.90 2.2M
2023-09-28 26.52 27.53 26.37 27.29 2.9M
2023-09-27 26.55 26.60 26.12 26.46 3.1M
2023-09-26 26.94 27.19 26.37 26.38 1.7M
2023-09-25 26.70 27.26 26.63 27.20 1.3M
2023-09-22 26.61 27.22 26.60 26.92 2.0M
2023-09-21 26.66 26.77 26.51 26.53 1.2M
2023-09-20 27.55 27.86 26.93 26.94 1.5M
2023-09-19 27.25 27.52 27.14 27.34 1.5M
2023-09-18 27.37 27.47 27.19 27.33 1.4M
2023-09-15 27.03 27.56 26.98 27.41 3.3M
2023-09-14 27.05 27.22 26.78 27.18 2.1M
2023-09-13 26.99 26.99 26.52 26.80 1.8M
2023-09-12 26.36 27.10 25.97 26.99 1.9M
2023-09-11 27.41 27.41 26.79 26.88 2.7M
2023-09-08 27.31 27.53 26.94 27.00 1.4M
2023-09-07 27.21 27.43 26.79 27.41 2.2M
2023-09-06 27.29 27.55 27.04 27.16 1.3M
2023-09-05 27.93 28.05 27.24 27.24 1.2M
2023-09-01 28.51 28.76 28.22 28.31 1.4M
2023-08-31 28.54 28.65 28.22 28.30 1.6M
2023-08-30 28.10 28.73 28.00 28.46 2.6M
2023-08-29 27.79 28.21 27.74 28.01 2.0M
2023-08-28 27.73 28.07 27.73 27.90 1.1M
2023-08-25 27.87 28.02 27.48 27.55 2.6M
2023-08-24 27.94 28.11 27.77 27.78 1.0M
2023-08-23 27.81 28.13 27.69 28.00 1.1M
2023-08-22 28.03 28.03 27.64 27.70 2.2M
2023-08-21 27.65 27.98 27.39 27.86 2.2M
2023-08-18 27.31 27.75 27.28 27.63 2.0M
2023-08-17 27.48 27.81 27.44 27.55 1.9M
2023-08-16 27.80 27.99 27.38 27.40 1.8M
2023-08-15 27.94 28.12 27.79 27.90 2.5M
2023-08-14 28.03 28.26 27.87 28.24 2.0M
2023-08-11 28.49 28.66 28.21 28.24 2.3M
2023-08-10 29.05 29.19 28.42 28.71 2.4M
2023-08-09 29.95 29.96 28.89 28.94 2.0M
2023-08-08 28.76 29.42 28.70 29.13 2.4M
2023-08-07 29.07 29.46 28.98 29.35 2.2M
2023-08-04 29.18 29.76 28.93 28.95 3.6M
2023-08-03 29.21 29.55 28.61 29.06 4.3M
2023-08-02 30.90 31.12 28.50 29.50 11.4M
2023-08-01 31.65 32.38 31.60 32.20 3.1M
2023-07-31 32.35 32.47 31.78 32.00 2.0M
2023-07-28 32.39 32.53 32.09 32.35 1.7M
2023-07-27 32.93 32.93 31.96 32.03 1.4M
2023-07-26 32.41 32.83 32.41 32.73 2.0M
2023-07-25 32.59 33.00 32.54 32.56 1.8M
2023-07-24 32.68 32.71 32.16 32.36 1.5M
2023-07-21 32.16 32.71 31.74 32.63 3.0M
2023-07-20 33.00 33.11 32.10 32.11 5.4M
2023-07-19 33.16 33.32 32.84 33.00 1.7M
2023-07-18 32.86 33.46 32.79 33.17 2.0M
2023-07-17 32.47 33.26 32.47 32.88 2.2M
2023-07-14 33.25 33.25 32.51 32.67 1.9M
2023-07-13 33.58 33.68 33.27 33.36 2.3M
2023-07-12 33.49 33.65 33.15 33.53 2.1M
2023-07-11 33.01 33.26 32.78 33.03 3.6M
2023-07-10 32.29 32.78 32.22 32.54 1.5M
2023-07-07 31.57 32.71 31.55 32.45 2.2M
2023-07-06 31.59 31.62 30.95 31.53 2.6M
2023-07-05 32.66 32.73 32.03 32.05 1.5M
2023-07-03 32.57 33.06 32.46 32.81 0.7M
2023-06-30 32.73 33.08 32.63 32.81 2.6M
2023-06-29 32.27 32.96 32.16 32.55 2.4M
2023-06-28 32.36 32.54 32.13 32.39 1.5M
2023-06-27 31.69 32.49 31.65 32.36 1.6M
2023-06-26 31.38 31.81 31.36 31.67 2.0M
2023-06-23 31.47 31.74 31.24 31.29 3.1M
2023-06-22 32.01 32.04 31.69 31.97 1.0M
2023-06-21 32.03 32.28 31.84 32.02 1.5M
2023-06-20 32.07 32.22 31.84 32.10 1.3M
2023-06-16 32.74 32.74 32.27 32.46 2.4M
2023-06-15 32.44 32.69 32.26 32.55 2.0M
2023-06-14 32.70 32.88 32.20 32.50 1.7M
2023-06-13 31.99 32.37 31.97 32.22 1.4M
2023-06-12 31.54 31.98 31.35 31.89 1.8M
2023-06-09 31.60 31.87 31.39 31.54 2.3M
2023-06-08 31.42 31.75 31.13 31.67 3.2M
2023-06-07 30.87 31.50 30.83 31.38 3.9M
2023-06-06 31.06 31.47 30.78 30.94 4.5M
2023-06-05 31.13 31.23 30.56 31.09 1.9M
2023-06-02 30.77 31.46 30.74 31.43 2.0M
2023-06-01 29.06 30.08 29.02 30.02 2.3M
2023-05-31 29.80 29.94 28.88 29.01 2.9M
2023-05-30 29.91 30.05 29.46 29.96 1.6M
2023-05-26 29.79 29.98 29.50 29.85 1.6M
2023-05-25 29.63 29.77 29.19 29.64 1.9M
2023-05-24 29.84 29.99 29.38 29.54 2.0M
2023-05-23 30.27 30.64 29.95 30.01 1.4M
2023-05-22 30.70 30.87 30.54 30.55 1.1M
2023-05-19 31.17 31.18 30.31 30.64 1.8M
2023-05-18 30.53 31.00 30.37 30.99 2.2M
2023-05-17 30.14 30.82 30.07 30.57 1.2M
2023-05-16 30.34 30.40 29.95 30.05 1.4M
2023-05-15 30.09 30.62 30.09 30.61 2.2M
2023-05-12 30.47 30.58 29.84 30.06 1.7M
2023-05-11 30.24 30.45 29.95 30.27 2.0M
2023-05-10 31.11 31.21 30.17 30.43 1.8M
2023-05-09 30.51 30.85 30.18 30.73 1.7M
2023-05-08 30.50 30.70 30.27 30.58 1.6M
2023-05-05 29.70 30.48 29.65 30.35 1.8M
2023-05-04 29.95 30.02 29.07 29.37 2.1M
2023-05-03 31.16 31.40 29.68 29.92 4.7M
2023-05-02 31.32 31.32 30.54 31.16 3.7M
2023-05-01 31.56 31.83 31.46 31.60 2.6M
2023-04-28 31.29 31.69 31.19 31.57 2.3M
2023-04-27 30.84 31.31 30.66 31.30 1.5M
2023-04-26 30.76 31.35 30.61 30.64 2.3M
2023-04-25 31.30 31.54 30.79 30.83 1.8M
2023-04-24 31.56 31.82 31.48 31.73 2.4M
2023-04-21 32.12 32.27 31.31 31.40 2.0M
2023-04-20 31.30 31.77 31.23 31.72 3.8M
2023-04-19 31.53 31.63 31.27 31.57 1.8M
2023-04-18 31.68 31.85 31.30 31.55 1.7M
2023-04-17 31.15 31.63 31.09 31.58 1.7M
2023-04-14 31.38 31.50 30.83 31.12 3.4M
2023-04-13 31.00 31.62 30.98 31.45 4.2M
2023-04-12 30.86 30.86 30.44 30.50 2.9M
2023-04-11 30.30 30.61 30.00 30.45 2.4M
2023-04-10 30.23 30.54 29.78 29.92 3.0M
2023-04-06 29.83 30.35 29.83 30.35 2.2M
2023-04-05 29.78 30.19 29.62 30.15 2.5M
2023-04-04 31.06 31.13 29.94 30.09 2.1M
2023-04-03 31.02 31.63 30.69 31.12 3.4M
2023-03-31 29.44 30.32 29.44 30.29 2.0M
2023-03-30 29.61 29.74 29.37 29.47 1.9M
2023-03-29 29.12 29.39 28.92 29.23 1.7M
2023-03-28 28.35 28.71 28.28 28.70 1.5M
2023-03-27 28.43 28.56 28.11 28.41 1.2M
2023-03-24 27.73 28.18 27.21 28.10 2.3M
2023-03-23 27.94 28.68 27.70 28.01 2.3M
2023-03-22 28.39 28.67 27.90 27.92 1.8M
2023-03-21 28.35 28.73 28.30 28.54 1.9M
2023-03-20 28.06 28.30 27.75 27.89 3.1M
2023-03-17 28.16 28.28 27.57 27.85 34.9M
2023-03-16 28.16 28.56 27.73 28.41 6.1M
2023-03-15 28.56 28.79 27.61 27.82 6.1M
2023-03-14 29.61 30.04 29.08 29.53 4.4M
2023-03-13 29.11 29.58 28.96 29.02 3.0M
2023-03-10 30.12 30.21 29.23 29.57 2.9M
2023-03-09 31.03 31.52 29.94 30.03 3.0M
2023-03-08 30.87 31.23 30.80 31.06 2.8M
2023-03-07 30.94 31.47 30.55 30.80 2.7M
2023-03-06 32.25 32.56 31.01 31.09 6.8M
2023-03-03 30.95 31.07 30.58 31.05 1.5M
2023-03-02 29.98 30.85 29.79 30.69 1.7M
2023-03-01 29.67 30.30 29.63 30.17 1.5M
2023-02-28 29.72 30.27 29.61 29.80 1.5M
2023-02-27 29.49 29.72 29.32 29.66 1.5M
2023-02-24 28.44 29.29 28.19 29.08 1.6M
2023-02-23 28.96 29.08 28.39 28.79 1.3M
2023-02-22 28.61 28.86 28.43 28.76 1.3M
2023-02-21 28.96 29.18 28.43 28.49 1.5M
2023-02-17 29.42 29.42 28.90 29.38 2.1M
2023-02-16 28.99 29.49 28.88 28.97 1.5M
2023-02-15 29.25 29.73 29.20 29.55 1.0M
2023-02-14 29.18 29.64 29.16 29.43 2.6M
2023-02-13 29.15 29.50 29.01 29.27 1.2M
2023-02-10 29.11 29.18 28.74 29.06 1.2M
2023-02-09 29.76 29.99 29.25 29.29 1.1M
2023-02-08 29.90 30.10 29.46 29.53 1.8M
2023-02-07 29.75 30.25 29.50 30.21 2.0M
2023-02-06 29.79 29.98 29.56 29.91 1.4M
2023-02-03 30.00 30.35 29.80 30.13 2.2M
2023-02-02 30.51 30.80 30.24 30.45 2.2M
2023-02-01 29.89 30.65 29.89 30.35 2.2M
2023-01-31 29.65 30.19 29.46 30.10 2.4M
2023-01-30 29.88 30.01 29.43 29.54 3.0M
2023-01-27 28.84 29.49 28.67 29.27 3.9M
2023-01-26 27.73 28.93 27.50 28.76 5.3M
2023-01-25 27.18 27.47 27.00 27.43 2.3M
2023-01-24 27.64 27.87 27.30 27.53 2.0M
2023-01-23 27.34 27.97 27.24 27.88 3.3M
2023-01-20 26.36 27.51 26.30 27.40 2.8M
2023-01-19 26.72 26.78 26.08 26.08 1.8M
2023-01-18 27.14 27.59 27.01 27.06 4.7M
2023-01-17 27.31 27.45 26.92 27.01 1.4M
2023-01-13 27.37 27.44 27.08 27.27 3.3M
2023-01-12 27.84 28.00 27.56 27.61 3.6M
2023-01-11 27.46 27.53 27.16 27.45 1.7M
2023-01-10 26.49 27.09 26.35 26.92 2.0M
2023-01-09 26.61 27.02 26.09 26.62 3.8M
2023-01-06 25.50 26.66 25.50 26.53 2.0M
2023-01-05 26.10 26.12 25.32 25.33 2.3M
2023-01-04 25.89 26.61 25.89 26.43 2.2M
2023-01-03 25.75 25.83 25.36 25.63 1.7M