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
2025-09-30 27.99 28.68 27.96 28.62 4.4M
2025-09-29 28.35 28.88 27.66 28.02 3.1M
2025-09-26 27.96 28.36 27.37 28.09 4.8M
2025-09-25 28.32 28.37 27.75 27.79 6.6M
2025-09-24 29.14 29.31 28.40 28.43 3.8M
2025-09-23 30.16 30.26 29.14 29.21 2.8M
2025-09-22 30.28 30.43 29.98 29.99 4.1M
2025-09-19 30.71 30.84 30.25 30.27 4.5M
2025-09-18 30.73 30.90 30.46 30.68 3.0M
2025-09-17 30.91 31.56 30.30 30.50 4.4M
2025-09-16 30.98 31.10 30.65 30.80 2.1M
2025-09-15 31.29 31.39 30.86 30.89 1.7M
2025-09-12 31.60 31.74 31.17 31.17 1.3M
2025-09-11 30.90 31.81 30.90 31.78 3.2M
2025-09-10 31.14 31.54 30.81 30.94 1.7M
2025-09-09 32.21 32.34 31.10 31.41 2.3M
2025-09-08 31.79 32.39 31.46 32.38 2.9M
2025-09-05 31.42 32.08 31.36 31.82 2.6M
2025-09-04 30.87 31.25 30.58 31.23 2.2M
2025-09-03 30.94 31.23 30.63 30.80 1.5M
2025-09-02 30.80 31.11 30.62 31.03 2.2M
2025-08-29 31.13 31.31 30.94 31.26 1.3M
2025-08-28 31.53 31.56 30.82 30.96 1.5M
2025-08-27 31.26 31.69 31.22 31.46 1.6M
2025-08-26 31.38 31.64 31.35 31.45 1.8M
2025-08-25 31.65 31.82 31.31 31.33 1.5M
2025-08-22 30.97 32.26 30.84 31.82 3.9M
2025-08-21 30.50 30.77 30.39 30.77 2.6M
2025-08-20 30.96 31.11 30.48 30.72 2.4M
2025-08-19 30.63 31.37 30.57 31.07 3.8M
2025-08-18 30.35 30.84 30.26 30.49 4.2M
2025-08-15 30.78 30.89 30.27 30.41 3.8M
2025-08-14 30.39 30.94 30.39 30.62 4.3M
2025-08-13 29.62 30.75 29.47 30.75 2.6M
2025-08-12 28.34 29.53 28.34 29.47 3.2M
2025-08-11 28.40 28.64 28.17 28.36 1.6M
2025-08-08 28.53 28.60 28.24 28.39 1.8M
2025-08-07 28.91 28.93 28.31 28.47 1.8M
2025-08-06 28.77 28.80 28.34 28.47 3.1M
2025-08-05 28.27 28.74 28.04 28.68 3.0M
2025-08-04 27.96 28.21 27.64 28.08 3.1M
2025-08-01 27.90 28.30 27.58 27.82 3.1M
2025-07-31 28.51 28.75 28.10 28.32 4.1M
2025-07-30 28.40 29.07 28.02 28.67 6.7M
2025-07-29 29.28 29.39 28.67 28.70 3.7M
2025-07-28 29.45 29.62 29.07 29.15 2.3M
2025-07-25 29.61 29.61 29.29 29.53 2.0M
2025-07-24 29.91 30.08 29.22 29.51 4.2M
2025-07-23 30.27 30.36 29.90 30.04 3.0M
2025-07-22 29.91 30.10 29.64 29.96 3.6M
2025-07-21 29.86 30.07 29.60 29.78 3.0M
2025-07-18 29.83 30.02 29.39 29.70 3.7M
2025-07-17 29.88 30.16 29.83 30.07 3.0M
2025-07-16 29.28 29.91 29.25 29.88 5.7M
2025-07-15 30.81 30.81 29.85 29.85 2.2M
2025-07-14 30.41 30.73 30.25 30.72 3.1M
2025-07-11 30.50 30.70 30.35 30.52 1.4M
2025-07-10 31.03 31.50 30.89 30.94 1.8M
2025-07-09 30.75 31.01 30.62 30.95 1.7M
2025-07-08 30.42 31.11 30.28 30.60 1.9M
2025-07-07 30.67 30.85 30.13 30.20 2.0M
2025-07-03 31.30 31.30 30.78 30.87 1.7M
2025-07-02 30.87 31.28 30.56 31.24 2.6M
2025-07-01 29.38 31.01 29.32 30.50 3.3M
2025-06-30 29.80 29.94 29.67 29.69 1.5M
2025-06-27 30.05 30.33 29.75 29.87 2.9M
2025-06-26 29.86 30.06 29.71 29.90 2.3M
2025-06-25 30.02 30.07 29.56 29.66 1.8M
2025-06-24 29.93 30.55 29.81 29.99 3.3M
2025-06-23 28.81 29.63 28.80 29.60 2.2M
2025-06-20 29.63 29.74 29.02 29.06 2.3M
2025-06-18 28.80 29.68 28.78 29.40 4.2M
2025-06-17 29.22 29.48 28.87 28.90 2.7M
2025-06-16 29.21 29.61 28.92 29.54 3.4M
2025-06-13 29.58 29.84 28.75 28.79 2.8M
2025-06-12 30.08 30.37 29.79 30.16 2.3M
2025-06-11 31.29 31.29 30.17 30.29 2.7M
2025-06-10 31.12 31.30 30.90 31.06 1.8M
2025-06-09 30.97 31.20 30.79 30.94 1.7M
2025-06-06 30.86 31.04 30.61 30.72 1.6M
2025-06-05 30.85 30.87 30.27 30.31 1.6M
2025-06-04 30.71 30.83 30.59 30.65 2.1M
2025-06-03 30.53 30.83 30.28 30.65 2.2M
2025-06-02 30.75 30.90 30.21 30.55 2.2M
2025-05-30 31.04 31.09 30.50 30.80 2.3M
2025-05-29 31.41 31.50 30.88 31.21 3.7M
2025-05-28 31.75 31.91 31.07 31.11 2.4M
2025-05-27 31.41 31.89 31.30 31.84 1.8M
2025-05-23 30.96 31.17 30.66 30.94 2.1M
2025-05-22 31.18 31.78 31.06 31.57 2.6M
2025-05-21 31.55 31.67 31.15 31.29 2.0M
2025-05-20 32.23 32.26 31.69 31.84 1.8M
2025-05-19 32.30 32.53 32.08 32.36 2.3M
2025-05-16 32.34 32.67 32.07 32.65 2.1M
2025-05-15 32.57 33.06 32.32 32.38 2.5M
2025-05-14 32.90 32.96 32.46 32.84 2.3M
2025-05-13 32.79 33.42 32.57 33.03 3.3M
2025-05-12 32.94 33.35 32.59 32.70 4.4M
2025-05-09 31.29 31.63 30.89 31.10 3.0M
2025-05-08 31.85 32.12 31.20 31.27 5.0M
2025-05-07 31.82 33.17 31.40 31.69 4.8M
2025-05-06 32.96 33.31 32.85 33.27 2.7M
2025-05-05 32.87 33.68 32.76 33.29 2.5M
2025-05-02 32.96 33.49 32.73 33.16 2.5M
2025-05-01 32.45 32.94 32.09 32.33 1.6M
2025-04-30 31.72 32.54 31.38 32.50 3.9M
2025-04-29 31.76 32.18 31.31 31.77 3.5M
2025-04-28 31.87 32.25 31.34 31.74 1.7M
2025-04-25 31.98 32.27 31.71 31.83 1.1M
2025-04-24 31.79 32.30 31.41 32.28 2.6M
2025-04-23 32.48 33.00 31.45 31.66 2.0M
2025-04-22 31.38 31.57 30.98 31.53 1.4M
2025-04-21 31.04 31.34 30.38 30.88 1.4M
2025-04-17 31.25 31.56 31.10 31.23 1.7M
2025-04-16 31.05 31.94 30.80 31.12 2.1M
2025-04-15 30.98 31.38 30.65 31.21 2.0M
2025-04-14 31.28 31.36 30.63 31.16 1.7M
2025-04-11 29.96 31.07 29.40 30.67 2.1M
2025-04-10 30.90 30.95 29.28 30.22 3.4M
2025-04-09 28.02 32.17 27.70 31.76 5.1M
2025-04-08 30.40 30.40 28.01 28.49 3.4M
2025-04-07 29.05 30.88 28.34 29.59 4.9M
2025-04-04 30.39 30.57 28.95 29.73 2.3M
2025-04-03 32.38 32.64 31.33 31.55 2.5M
2025-04-02 33.05 33.88 33.05 33.82 1.6M
2025-04-01 33.02 33.40 32.79 33.38 1.7M
2025-03-31 32.45 33.45 32.13 33.17 2.0M
2025-03-28 33.09 33.29 32.60 32.86 1.7M
2025-03-27 33.48 33.80 32.59 33.11 3.7M
2025-03-26 34.20 34.61 34.06 34.18 1.8M
2025-03-25 34.66 34.95 34.00 34.18 1.4M
2025-03-24 34.44 34.94 34.02 34.73 1.6M
2025-03-21 33.49 33.92 33.30 33.81 1.6M
2025-03-20 34.20 34.55 34.00 34.05 1.2M
2025-03-19 34.49 34.64 33.99 34.46 1.7M
2025-03-18 34.97 34.97 34.38 34.39 1.9M
2025-03-17 34.31 35.31 34.28 35.06 1.9M
2025-03-14 34.00 34.53 33.94 34.42 2.9M
2025-03-13 33.89 34.25 33.17 33.44 1.2M
2025-03-12 34.21 34.36 33.71 33.88 2.4M
2025-03-11 33.70 34.38 33.36 33.96 2.1M
2025-03-10 34.60 34.64 33.46 33.61 3.2M
2025-03-07 35.23 35.42 34.30 34.93 1.9M
2025-03-06 35.07 35.96 35.05 35.42 2.0M
2025-03-05 34.46 35.60 34.30 35.34 2.2M
2025-03-04 34.76 34.96 33.90 34.29 2.4M
2025-03-03 36.64 36.82 34.95 35.10 1.8M
2025-02-28 35.89 36.31 35.72 36.21 2.4M
2025-02-27 36.49 36.85 35.76 35.81 2.4M
2025-02-26 36.71 37.05 36.51 36.68 1.4M
2025-02-25 36.47 37.16 36.39 36.63 2.0M
2025-02-24 36.27 36.67 36.06 36.31 1.9M
2025-02-21 37.34 37.50 35.58 36.03 2.3M
2025-02-20 36.82 37.23 36.82 37.14 1.5M
2025-02-19 36.70 37.09 36.40 36.92 1.6M
2025-02-18 37.17 37.50 37.03 37.23 1.1M
2025-02-14 37.55 37.72 37.05 37.17 1.6M
2025-02-13 37.37 37.51 37.08 37.45 1.6M
2025-02-12 37.04 37.29 36.59 37.01 5.8M
2025-02-11 37.56 37.93 37.45 37.66 1.4M
2025-02-10 37.71 37.71 37.15 37.56 1.5M
2025-02-07 38.10 38.17 37.15 37.22 2.0M
2025-02-06 38.09 38.30 37.35 38.05 2.3M
2025-02-05 38.19 38.37 37.52 37.80 3.3M
2025-02-04 36.75 38.30 36.75 38.01 4.8M
2025-02-03 35.18 35.49 34.25 35.11 3.4M
2025-01-31 36.40 36.45 35.65 35.94 2.8M
2025-01-30 37.06 37.29 36.72 36.87 2.2M
2025-01-29 36.98 37.54 36.85 37.06 1.3M
2025-01-28 37.12 37.42 36.93 36.96 1.3M
2025-01-27 36.76 37.29 36.60 37.18 1.8M
2025-01-24 36.87 37.02 36.70 36.76 1.3M
2025-01-23 36.49 36.90 36.25 36.88 1.2M
2025-01-22 36.88 36.88 36.42 36.54 1.2M
2025-01-21 36.58 36.98 36.51 36.98 1.4M
2025-01-17 36.35 36.43 36.09 36.28 1.4M
2025-01-16 35.38 35.74 35.13 35.66 1.3M
2025-01-15 35.04 35.59 35.04 35.39 1.5M
2025-01-14 34.54 34.78 34.38 34.69 1.1M
2025-01-13 33.55 34.27 33.46 34.23 1.2M
2025-01-10 33.62 33.99 33.40 33.74 1.4M
2025-01-08 34.04 34.43 33.78 34.30 1.6M
2025-01-07 34.42 34.76 33.98 34.21 1.9M
2025-01-06 34.15 34.62 34.14 34.57 2.2M
2025-01-03 33.60 33.93 33.40 33.85 1.7M
2025-01-02 34.17 34.35 33.47 33.56 1.5M