Yahoo

Correo

U.S. markets closed

F S&P 500
5,106.50
+15.00(+0.29%)
F Dow Jones
38,615.00
+233.00(+0.61%)
F Nasdaq
17,763.50
+113.75(+0.64%)
E-mini Russell 2000 Index Futur
2,023.70
-3.50(-0.17%)
Petróleo
79.12
+0.17(+0.22%)
Oro
2,309.70
+0.10(+0.00%)

Axalta Coating Systems Ltd. (AXTA)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

34.83

+0.62

(+1.81%)

Al cierre: 04:00PM EDT

34.83

0.00

(0.00%)

Fuera de horario:

04:54PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	34.79	35.21	34.57	34.83	34.83	4,755,000
01 may 2024	34.21	34.94	33.24	34.21	34.21	9,332,600
30 abr 2024	31.47	31.81	31.36	31.44	31.44	4,399,200
29 abr 2024	31.28	31.88	31.28	31.67	31.67	2,906,800
26 abr 2024	30.99	31.49	30.99	31.22	31.22	1,678,500
25 abr 2024	30.93	31.08	30.41	30.93	30.93	1,887,600
24 abr 2024	31.13	31.33	30.83	31.11	31.11	1,957,400
23 abr 2024	31.09	31.32	30.96	31.19	31.19	2,244,100
22 abr 2024	30.93	31.36	30.72	31.28	31.28	2,818,400
19 abr 2024	31.41	31.42	30.55	30.87	30.87	4,870,200
18 abr 2024	31.99	32.11	31.58	31.81	31.81	1,562,900
17 abr 2024	31.81	31.98	31.54	31.78	31.78	1,926,400
16 abr 2024	31.52	31.80	31.37	31.54	31.54	1,705,000
15 abr 2024	32.22	32.42	31.50	31.70	31.70	1,217,400
12 abr 2024	32.26	32.29	31.52	31.76	31.76	1,544,800
11 abr 2024	32.71	32.78	32.47	32.53	32.53	1,494,900
10 abr 2024	33.04	33.17	32.54	32.55	32.55	1,521,700
09 abr 2024	33.18	33.54	33.02	33.54	33.54	1,071,900
08 abr 2024	33.31	33.31	32.94	32.96	32.96	1,040,400
05 abr 2024	33.09	33.17	32.81	33.02	33.02	1,494,500
04 abr 2024	33.73	33.96	33.02	33.11	33.11	2,271,400
03 abr 2024	33.43	33.74	33.43	33.55	33.55	3,393,500
02 abr 2024	34.15	34.18	33.36	33.40	33.40	1,839,800
01 abr 2024	34.39	34.50	33.98	34.40	34.40	2,639,400
28 mar 2024	34.29	34.53	34.09	34.39	34.39	1,741,900
27 mar 2024	33.71	34.29	33.71	34.28	34.28	2,032,900
26 mar 2024	33.50	33.65	33.38	33.46	33.46	1,277,800
25 mar 2024	33.44	33.67	33.31	33.43	33.43	1,454,900
22 mar 2024	33.81	33.82	33.42	33.46	33.46	1,364,000
21 mar 2024	33.62	33.83	33.53	33.74	33.74	2,240,300
20 mar 2024	33.17	33.76	33.01	33.54	33.54	2,263,400
19 mar 2024	33.32	33.44	32.96	33.16	33.16	1,734,400
18 mar 2024	33.42	33.80	33.29	33.29	33.29	1,716,700
15 mar 2024	32.86	33.60	32.86	33.38	33.38	3,091,000
14 mar 2024	33.65	33.84	32.97	33.18	33.18	1,616,500
13 mar 2024	33.69	34.08	33.64	33.72	33.72	1,508,900
12 mar 2024	33.36	33.76	33.30	33.73	33.73	1,797,700
11 mar 2024	33.24	33.55	33.13	33.29	33.29	1,266,900
08 mar 2024	33.19	33.50	33.03	33.15	33.15	1,909,400
07 mar 2024	32.85	33.15	32.85	33.03	33.03	1,437,000
06 mar 2024	32.51	32.75	32.38	32.56	32.56	998,500
05 mar 2024	32.53	32.65	32.25	32.28	32.28	1,268,700
04 mar 2024	32.49	32.79	32.43	32.70	32.70	2,080,600
01 mar 2024	32.66	32.76	32.39	32.48	32.48	1,623,500
29 feb 2024	32.59	32.83	32.43	32.73	32.73	1,698,900
28 feb 2024	32.21	32.80	32.03	32.48	32.48	1,551,400
27 feb 2024	32.24	32.42	32.07	32.20	32.20	1,326,900
26 feb 2024	32.13	32.27	31.91	32.16	32.16	1,429,300
23 feb 2024	32.17	32.40	32.06	32.24	32.24	1,822,900
22 feb 2024	31.70	32.15	31.70	32.07	32.07	1,706,400
21 feb 2024	31.41	31.61	31.27	31.56	31.56	3,206,500
20 feb 2024	31.10	31.42	31.02	31.39	31.39	1,352,100
16 feb 2024	31.37	31.67	31.31	31.31	31.31	1,356,900
15 feb 2024	31.25	31.68	31.17	31.51	31.51	1,698,100
14 feb 2024	30.80	31.25	30.74	31.09	31.09	1,814,500
13 feb 2024	30.87	30.96	30.40	30.65	30.65	2,525,000
12 feb 2024	31.37	31.62	31.23	31.48	31.48	2,363,800
09 feb 2024	31.32	31.60	30.97	31.33	31.33	4,583,700
08 feb 2024	32.35	32.70	30.48	31.05	31.05	8,795,300
07 feb 2024	32.67	32.89	32.52	32.55	32.55	3,532,800
06 feb 2024	32.15	32.42	32.12	32.42	32.42	2,083,000
05 feb 2024	32.21	32.40	31.88	32.12	32.12	1,579,200
02 feb 2024	32.56	32.78	32.47	32.62	32.62	1,839,500
01 feb 2024	32.58	32.97	32.39	32.94	32.94	1,680,700
31 ene 2024	32.83	33.15	32.38	32.42	32.42	2,179,400
30 ene 2024	32.62	33.05	32.58	32.79	32.79	1,841,000
29 ene 2024	32.43	32.68	32.29	32.68	32.68	1,469,100
26 ene 2024	32.57	32.78	32.35	32.54	32.54	1,614,800
25 ene 2024	32.63	32.69	32.09	32.42	32.42	1,463,900
24 ene 2024	32.78	32.78	32.29	32.47	32.47	1,897,000
23 ene 2024	32.88	32.95	32.38	32.65	32.65	1,548,700
22 ene 2024	32.53	32.96	32.53	32.73	32.73	2,171,500
19 ene 2024	32.86	32.87	32.30	32.45	32.45	2,976,100
18 ene 2024	32.82	32.97	32.56	32.90	32.90	1,952,800
17 ene 2024	32.43	32.74	32.36	32.59	32.59	1,532,100
16 ene 2024	32.55	32.87	32.44	32.84	32.84	1,488,600
12 ene 2024	33.20	33.28	32.65	32.94	32.94	1,178,700
11 ene 2024	32.98	33.02	32.63	32.98	32.98	1,292,500
10 ene 2024	32.87	33.09	32.77	32.99	32.99	1,601,100
09 ene 2024	32.82	32.90	32.58	32.90	32.90	1,265,600
08 ene 2024	32.80	33.18	32.60	33.17	33.17	1,377,500
05 ene 2024	32.52	33.19	32.50	32.96	32.96	2,063,100
04 ene 2024	32.54	32.89	32.41	32.71	32.71	2,755,100
03 ene 2024	33.12	33.34	32.68	32.71	32.71	1,501,900
02 ene 2024	33.61	33.86	33.33	33.48	33.48	1,093,300
29 dic 2023	34.14	34.24	33.96	33.97	33.97	946,900
28 dic 2023	34.13	34.37	34.10	34.25	34.25	718,200
27 dic 2023	34.25	34.42	34.12	34.21	34.21	1,022,800
26 dic 2023	34.12	34.40	34.12	34.19	34.19	792,500
22 dic 2023	34.05	34.45	34.05	34.15	34.15	1,344,100
21 dic 2023	33.87	34.06	33.63	34.00	34.00	1,653,800
20 dic 2023	34.00	34.08	33.47	33.50	33.50	1,612,300
19 dic 2023	33.86	34.12	33.83	34.12	34.12	1,531,900
18 dic 2023	33.99	34.01	33.40	33.68	33.68	2,310,000
15 dic 2023	33.48	34.00	33.48	33.85	33.85	3,790,000
14 dic 2023	33.66	34.06	33.42	33.67	33.67	5,064,400
13 dic 2023	32.99	33.42	32.91	33.27	33.27	3,592,200
12 dic 2023	33.05	33.21	32.92	33.04	33.04	2,725,700
11 dic 2023	32.87	33.19	32.87	33.15	33.15	1,703,300
08 dic 2023	32.58	33.00	32.58	32.88	32.88	1,810,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,106.50+15.00(+0.29%)

F Dow Jones38,615.00+233.00(+0.61%)

F Nasdaq17,763.50+113.75(+0.64%)

E-mini Russell 2000 Index Futur2,023.70-3.50(-0.17%)

Petróleo79.12+0.17(+0.22%)

Oro2,309.70+0.10(+0.00%)

Axalta Coating Systems Ltd. (AXTA)

F S&P 500
5,106.50
+15.00(+0.29%)

F Dow Jones
38,615.00
+233.00(+0.61%)

F Nasdaq
17,763.50
+113.75(+0.64%)

E-mini Russell 2000 Index Futur
2,023.70
-3.50(-0.17%)

Petróleo
79.12
+0.17(+0.22%)

Oro
2,309.70
+0.10(+0.00%)