Premium
Axalta Coating Systems Ltd (AXTA)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.00265408434 | 33.91 | 35.24 | 33.76 | 1256853 | 34.66963979 | CS |
| 4 | 1.27 | 3.85081867799 | 32.98 | 35.43 | 31.97 | 2265032 | 33.90430105 | CS |
| 12 | 5.27 | 18.1849551415 | 28.98 | 35.43 | 26.36 | 2498509 | 30.79159526 | CS |
| 26 | 1.74 | 5.35219932329 | 32.51 | 35.72 | 24.9365 | 2862233 | 31.12464444 | CS |
| 52 | 3.58 | 11.6726442778 | 30.67 | 35.72 | 24.9365 | 3257583 | 30.19505306 | CS |
| 156 | 2.68 | 8.48907190371 | 31.57 | 41.655 | 24.9365 | 2496692 | 31.74642153 | CS |
| 260 | 4.3 | 14.3572621035 | 29.95 | 41.655 | 20.66 | 2448471 | 30.23659128 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 34.25 | -0.76 | -2.17 | 35.14 | 35.3 | 34.24 | 1466398 |
| 1783377600 | 35.01 | -0.1 | -0.28 | 35.24 | 35.24 | 34.58 | 1233321 |
| 1783032000 | 35.11 | 0.91 | 2.66 | 34.7 | 35.22 | 34.59 | 1477232 |
| 1782945600 | 34.2 | -0.02 | -0.06 | 34.18 | 34.51 | 33.955 | 1426757 |
| 1782859200 | 34.22 | 0.21 | 0.62 | 33.91 | 34.3 | 33.76 | 890103 |
| 1782772800 | 34.01 | -0.49 | -1.42 | 34.29 | 34.29 | 33.439999 | 1569151 |
| 1782513600 | 34.5 | -0.23 | -0.66 | 34.22 | 34.69 | 34.15 | 1700024 |
| 1782427200 | 34.73 | 0.07 | 0.20 | 35.14 | 35.43 | 34.29 | 2320396 |
| 1782340800 | 34.66 | 1.02 | 3.03 | 34 | 34.78 | 34 | 2343950 |
| 1782254400 | 33.64 | -0.69 | -2.01 | 33.479999 | 34.3 | 33.479999 | 2360784 |
| 1782168000 | 34.33 | -0.45 | -1.29 | 34.9 | 35.02 | 34.26 | 2499781 |
| 1781822400 | 34.78 | 0.78 | 2.29 | 33.509999 | 34.95 | 33.4833 | 4864288 |
| 1781736000 | 34 | 0.68 | 2.04 | 33.52 | 34.29 | 33.52 | 3352532 |
| 1781649600 | 33.32 | -0.45 | -1.33 | 34.13 | 34.6 | 33.299999 | 3138616 |
| 1781563200 | 33.77 | 0.66 | 1.99 | 34.405 | 34.66 | 33.66 | 1711429 |
| 1781304000 | 33.11 | 0.43 | 1.32 | 33.73 | 33.75 | 32.84 | 2701456 |
| 1781217600 | 32.68 | 0.58 | 1.81 | 32.22 | 33.02 | 31.97 | 2859354 |
| 1781131200 | 32.1 | -0.75 | -2.28 | 32.979999 | 33.439999 | 32.049999 | 1957201 |
| 1781044800 | 32.85 | 1.01 | 3.17 | 32.979999 | 33.335 | 32.435 | 2364204 |
| 1780958400 | 31.84 | -0.34 | -1.06 | 31.84 | 32.604999 | 31.84 | 2391620 |
| 1780699200 | 32.18 | 0.41 | 1.29 | 32.549999 | 33.11 | 31.92 | 3871536 |
| 1780612800 | 31.77 | 0.59 | 1.89 | 32.25 | 32.65 | 31.615 | 3787529 |
| 1780526400 | 31.18 | 0.8 | 2.63 | 30.87 | 31.6 | 30.57 | 6690388 |
| 1780440000 | 30.38 | -0.01 | -0.03 | 30.4 | 30.71 | 30.03 | 1122429 |
| 1780353600 | 30.39 | -0.38 | -1.23 | 30.4 | 30.53 | 29.6901 | 2192252 |
| 1780094400 | 30.77 | 0.58 | 1.92 | 30.325 | 31.29 | 29.91 | 4525039 |
| 1780008000 | 30.19 | -0.14 | -0.46 | 30.16 | 30.4 | 29.64 | 5679827 |
| 1779921600 | 30.33 | 0.32 | 1.07 | 30.75 | 31.59 | 30.11 | 11245003 |
| 1779835200 | 30.01 | 0.79 | 2.70 | 30.02 | 30.27 | 29.68 | 1419134 |
| 1779489600 | 29.22 | 0.09 | 0.31 | 29.55 | 29.78 | 29.085 | 1480832 |
| 1779403200 | 29.13 | 0.39 | 1.36 | 28.67 | 29.385 | 28.17 | 1651096 |
| 1779316800 | 28.74 | 0.98 | 3.53 | 27.82 | 28.815 | 27.43 | 2083901 |
| 1779230400 | 27.76 | 0.15 | 0.54 | 27.72 | 27.82 | 26.82 | 1912090 |
| 1779144000 | 27.61 | 0.8 | 2.98 | 27.51 | 28.02 | 27.29 | 1683597 |
| 1778884800 | 26.81 | -1.35 | -4.79 | 27.84 | 27.84 | 26.79 | 1152705 |
| 1778798400 | 28.16 | 0.25 | 0.90 | 28.13 | 28.48 | 27.93 | 1244810 |
| 1778712000 | 27.91 | 0.12 | 0.43 | 27.66 | 28.07 | 27.63 | 1785670 |
| 1778625600 | 27.79 | -0.6 | -2.11 | 28.32 | 28.32 | 27.52 | 1464024 |
| 1778539200 | 28.39 | -0.74 | -2.54 | 29.38 | 29.46 | 28.38 | 1615671 |
| 1778280000 | 29.13 | 0.56 | 1.96 | 28.72 | 29.41 | 28.69 | 1804133 |
| 1778193600 | 28.57 | 0.02 | 0.07 | 29.2 | 29.6493 | 28.44 | 2836354 |
| 1778107200 | 28.55 | 1.39 | 5.12 | 28.82 | 29.76 | 28.42 | 4135626 |
| 1778020800 | 27.16 | 0.47 | 1.76 | 27.2 | 27.825 | 27.09 | 2879057 |
| 1777934400 | 26.69 | -1.04 | -3.75 | 27.87 | 28.06 | 26.36 | 2817773 |
| 1777675200 | 27.73 | -0.71 | -2.50 | 28.6 | 28.85 | 27.61 | 1716771 |
| 1777588800 | 28.44 | 0.23 | 0.82 | 28.08 | 28.91 | 28.08 | 2349015 |
| 1777502400 | 28.21 | -0.35 | -1.23 | 28.38 | 28.72 | 28.14 | 1678266 |
| 1777416000 | 28.56 | -0.87 | -2.96 | 29.43 | 29.5 | 28.32 | 1487601 |
| 1777329600 | 29.43 | -0.24 | -0.81 | 29.61 | 29.84 | 29.41 | 1988741 |
| 1777070400 | 29.67 | 0.33 | 1.12 | 29.55 | 29.81 | 29.375 | 1409741 |
| 1776984000 | 29.34 | -0.64 | -2.13 | 29.84 | 29.95 | 29.17 | 1254760 |
| 1776897600 | 29.98 | 0.89 | 3.06 | 29.9 | 30.31 | 29.65 | 2634648 |
| 1776811200 | 29.09 | -0.59 | -1.99 | 29.48 | 29.67 | 28.98 | 2034330 |
| 1776724800 | 29.68 | -0.32 | -1.07 | 29.71 | 29.96 | 29.5 | 2729689 |
| 1776465600 | 30 | 1.26 | 4.38 | 29.37 | 31.23 | 29.37 | 3749950 |
| 1776379200 | 28.74 | 0.65 | 2.31 | 29.02 | 29.56 | 28.435 | 2513224 |
| 1776292800 | 28.09 | -0.67 | -2.33 | 28.67 | 28.67 | 27.94 | 1394185 |
| 1776206400 | 28.76 | 0.14 | 0.49 | 28.98 | 29.121 | 28.715 | 1231402 |
| 1776120000 | 28.62 | -0.23 | -0.80 | 28.52 | 28.66 | 28.01 | 1692953 |
| 1775860800 | 28.85 | 0.35 | 1.23 | 28.74 | 29.42 | 28.685 | 2409222 |
| 1775774400 | 28.5 | -0.16 | -0.56 | 28.35 | 28.55 | 28.115 | 1871703 |
| 1775688000 | 28.66 | 2.53 | 9.68 | 28.93 | 29.18 | 28.345 | 3829000 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
