
Axalta Coating Systems Ltd (AXTA)
NYSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.43 | -1.15684691956 | 37.17 | 37.5 | 35.575 | 1691089 | 36.61953423 | CS |
4 | -0.38 | -1.02370689655 | 37.12 | 38.37 | 34.25 | 2300895 | 37.01044546 | CS |
12 | -3.91 | -9.61869618696 | 40.65 | 40.78 | 33.4 | 1914777 | 36.39931302 | CS |
26 | 0.98 | 2.74049217002 | 35.76 | 41.655 | 33.4 | 1929776 | 36.76599935 | CS |
52 | 4.61 | 14.3479614068 | 32.13 | 41.655 | 30.41 | 1960333 | 35.43744517 | CS |
156 | 9.76 | 36.1749444033 | 26.98 | 41.655 | 20.66 | 2201523 | 30.01629808 | CS |
260 | 8.5 | 30.0991501416 | 28.24 | 41.655 | 12.92 | 2413282 | 28.58171119 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740440400 | 36.31 | 0.28 | 0.78 | 36.27 | 36.665 | 36.06 | 1934873 |
1740181200 | 36.03 | -1.11 | -2.99 | 37.34 | 37.5 | 35.575 | 2300344 |
1740094800 | 37.14 | 0.22 | 0.60 | 36.82 | 37.23 | 36.815 | 1506858 |
1740008400 | 36.92 | -0.31 | -0.83 | 36.7 | 37.085 | 36.4 | 1566598 |
1739922000 | 37.23 | 0.06 | 0.16 | 37.17 | 37.5 | 37.03 | 1146770 |
1739576400 | 37.17 | -0.28 | -0.75 | 37.55 | 37.72 | 37.045 | 1648918 |
1739490000 | 37.45 | 0.44 | 1.19 | 37.37 | 37.51 | 37.08 | 1604846 |
1739403600 | 37.01 | -0.65 | -1.73 | 37.04 | 37.29 | 36.585 | 5812759 |
1739317200 | 37.66 | 0.1 | 0.27 | 37.56 | 37.93 | 37.41 | 1434094 |
1739230800 | 37.56 | 0.34 | 0.91 | 37.71 | 37.71 | 37.145 | 1452166 |
1738971600 | 37.22 | -0.83 | -2.18 | 38.1 | 38.23 | 37.15 | 1971218 |
1738885200 | 38.05 | 0.25 | 0.66 | 38.09 | 38.3 | 37.35 | 2262304 |
1738798800 | 37.8 | -0.21 | -0.55 | 38.19 | 38.37 | 37.52 | 3321810 |
1738712400 | 38.01 | 2.9 | 8.26 | 36.61 | 38.3 | 36.61 | 4803466 |
1738626000 | 35.11 | -0.83 | -2.31 | 35.18 | 35.49 | 34.25 | 3375493 |
1738366800 | 35.94 | -0.93 | -2.52 | 36.4 | 36.45 | 35.65 | 2829751 |
1738280400 | 36.87 | -0.19 | -0.51 | 37.06 | 37.29 | 36.72 | 2220643 |
1738194000 | 37.06 | 0.1 | 0.27 | 36.98 | 37.54 | 36.85 | 1324550 |
1738107600 | 36.96 | -0.22 | -0.59 | 37.12 | 37.42 | 36.93 | 1312003 |
1738021200 | 37.18 | 0.42 | 1.14 | 36.76 | 37.29 | 36.6 | 1799887 |
1737762000 | 36.76 | 0.22 | 0.60 | 36.87 | 37.02 | 36.695 | 1281904 |
1737675600 | 36.54 | 0 | 0.00 | 36.54 | 36.54 | 36.54 | 0 |
1737589200 | 36.54 | -0.44 | -1.19 | 36.7 | 36.88 | 36.42 | 1204013 |
1737502800 | 36.98 | 0.7 | 1.93 | 36.58 | 36.98 | 36.51 | 1445767 |
1737157200 | 36.28 | 0.62 | 1.74 | 36.35 | 36.43 | 36.09 | 1401029 |
1737070800 | 35.66 | 0.27 | 0.76 | 35.4 | 35.74 | 35.13 | 1293526 |
1736984400 | 35.39 | 0.7 | 2.02 | 35.04 | 35.585 | 35.04 | 1505155 |
1736898000 | 34.69 | 0.46 | 1.34 | 34.54 | 34.78 | 34.35 | 1058825 |
1736811600 | 34.23 | 0.49 | 1.45 | 33.45 | 34.265 | 33.45 | 1203576 |
1736552400 | 33.74 | -0.56 | -1.63 | 33.62 | 33.9916 | 33.3958 | 1444388 |
1736379600 | 34.3 | 0.09 | 0.26 | 34.04 | 34.43 | 33.78 | 1587347 |
1736293200 | 34.21 | -0.36 | -1.04 | 34.42 | 34.755 | 33.98 | 1920246 |
1736206800 | 34.57 | 0.72 | 2.13 | 34.15 | 34.62 | 34.14 | 2210225 |
1735947600 | 33.85 | 0.29 | 0.86 | 33.6 | 33.93 | 33.4 | 1651736 |
1735861200 | 33.56 | -0.66 | -1.93 | 34.51 | 34.51 | 33.47 | 1475886 |
1735688400 | 34.22 | 0.21 | 0.62 | 34.29 | 34.33 | 33.97 | 1276835 |
1735602000 | 34.01 | -0.36 | -1.05 | 34.17 | 34.46 | 33.68 | 1228918 |
1735342800 | 34.37 | -0.26 | -0.75 | 34.47 | 34.8 | 34.09 | 1278915 |
1735256400 | 34.63 | 0.19 | 0.55 | 34.27 | 34.66 | 34.1 | 1068904 |
1735077840 | 34.44 | 0.09 | 0.26 | 34.35 | 34.44 | 34.1 | 428493 |
1734997200 | 34.35 | -0.05 | -0.15 | 34.39 | 34.59 | 34.04 | 1642359 |
1734738000 | 34.4 | -0.04 | -0.12 | 33.97 | 34.52 | 33.94 | 7750148 |
1734651600 | 34.44 | -0.57 | -1.63 | 35.06 | 35.42 | 34.42 | 2645035 |
1734565200 | 35.01 | -1.38 | -3.79 | 36.03 | 36.56 | 34.95 | 2929909 |
1734478800 | 36.39 | -1.33 | -3.53 | 36.99 | 37.035 | 36.12 | 3489676 |
1734392400 | 37.72 | -0.51 | -1.33 | 38.16 | 38.29 | 37.56 | 2337634 |
1734133200 | 38.23 | -0.84 | -2.15 | 39.27 | 39.27 | 38.06 | 1706150 |
1734046800 | 39.07 | 0.2 | 0.51 | 38.95 | 39.19 | 38.805 | 1079817 |
1733960400 | 38.87 | -0.34 | -0.87 | 39.26 | 39.355 | 38.855 | 1275325 |
1733874000 | 39.21 | -0.63 | -1.58 | 39.76 | 39.97 | 39.1 | 1324038 |
1733787600 | 39.84 | -0.08 | -0.20 | 40.06 | 40.49 | 39.8 | 2245771 |
1733528400 | 39.92 | -0.08 | -0.20 | 40.25 | 40.3 | 39.6 | 1147218 |
1733442000 | 40 | -0.59 | -1.45 | 40.62 | 40.64 | 39.96 | 889450 |
1733355600 | 40.59 | 0.26 | 0.64 | 40.33 | 40.71 | 39.97 | 987912 |
1733269200 | 40.33 | -0.26 | -0.64 | 40.74 | 40.78 | 40.28 | 1201578 |
1733182800 | 40.59 | 0.13 | 0.32 | 40.39 | 40.76 | 39.96 | 1418607 |
1732917840 | 40.46 | -0.07 | -0.17 | 40.53 | 40.8 | 40.27 | 747352 |
1732750800 | 40.53 | -0.14 | -0.34 | 40.74 | 41.09 | 40.42 | 1027744 |
1732664400 | 40.67 | -0.62 | -1.50 | 41.01 | 41.1399 | 40.58 | 1980383 |
1732578000 | 41.29 | 0.77 | 1.90 | 40.93 | 41.655 | 40.76 | 1786285 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales