XNYS
Datos históricos de Axalta Coating Systems Ltd.
Axalta Coating Systems Ltd. · AXTA
$32.63
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:20 UTC
- Variación en el periodo
- +21.84%
- Máximo
- US$38.61
- 7 de agosto de 2026
- Mínimo
- US$24.94
- 19 de marzo de 2026
- Volumen medio diario
- 2.9 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.02 | 33.13 | 32.55 | 32.63 | −0.55% | 1.33 M |
| 8 oct 2026 | 32.33 | 32.99 | 32.33 | 32.81 | +0.06% | 1.99 M |
| 7 oct 2026 | 33.06 | 33.18 | 32.61 | 32.79 | −1.83% | 1.39 M |
| 6 oct 2026 | 33.13 | 33.72 | 33.07 | 33.40 | +2.20% | 2.73 M |
| 5 oct 2026 | 32.83 | 33.21 | 32.24 | 32.68 | +1.49% | 3.72 M |
| 2 oct 2026 | 32.17 | 32.50 | 31.97 | 32.20 | +1.10% | 2.7 M |
| 1 oct 2026 | 31.76 | 31.93 | 31.20 | 31.85 | −0.96% | 1.74 M |
| 30 sep 2026 | 32.80 | 32.97 | 32.15 | 32.16 | −1.47% | 1.67 M |
| 29 sep 2026 | 32.62 | 32.72 | 32.36 | 32.64 | −0.12% | 1.47 M |
| 28 sep 2026 | 32.29 | 32.79 | 32.01 | 32.68 | −0.64% | 1.3 M |
| 25 sep 2026 | 32.65 | 32.98 | 32.42 | 32.89 | +1.95% | 1.57 M |
| 24 sep 2026 | 32.61 | 32.75 | 32.02 | 32.26 | −0.52% | 1.5 M |
| 23 sep 2026 | 32.52 | 32.96 | 32.33 | 32.43 | −1.85% | 2.21 M |
| 22 sep 2026 | 32.92 | 33.59 | 32.86 | 33.04 | +3.70% | 3.18 M |
| 21 sep 2026 | 32.64 | 32.65 | 31.84 | 31.86 | −1.06% | 4.46 M |
| 18 sep 2026 | 32.39 | 32.48 | 32.07 | 32.20 | −1.32% | 2.98 M |
| 17 sep 2026 | 33.52 | 33.62 | 32.60 | 32.63 | −1.98% | 1.63 M |
| 16 sep 2026 | 33.65 | 33.65 | 32.92 | 33.29 | 0.00% | 2.18 M |
| 15 sep 2026 | 33.62 | 33.63 | 33.12 | 33.29 | −1.13% | 2.82 M |
| 14 sep 2026 | 33.68 | 33.86 | 33.25 | 33.67 | −1.43% | 1.47 M |
| 11 sep 2026 | 34.49 | 34.57 | 34.16 | 34.16 | +0.41% | 1.23 M |
| 10 sep 2026 | 34.06 | 34.33 | 33.85 | 34.02 | −1.22% | 2.1 M |
| 9 sep 2026 | 35.22 | 35.48 | 34.29 | 34.44 | −3.07% | 2.36 M |
| 8 sep 2026 | 35.89 | 36.43 | 35.49 | 35.53 | −0.70% | 2.33 M |
| 4 sep 2026 | 35.61 | 36.27 | 35.49 | 35.78 | −0.53% | 1.8 M |
| 3 sep 2026 | 36.16 | 36.38 | 35.66 | 35.97 | +0.50% | 1.06 M |
| 2 sep 2026 | 35.43 | 36.22 | 35.34 | 35.79 | +2.02% | 898,177.384 |
| 1 sep 2026 | 35.82 | 35.91 | 34.99 | 35.08 | −3.68% | 1.34 M |
| 31 ago 2026 | 36.96 | 37.31 | 36.30 | 36.42 | −1.62% | 1.47 M |
| 28 ago 2026 | 37.19 | 37.32 | 36.53 | 37.02 | +0.90% | 2.24 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.