Marchés français ouverture 5 h 13 min

Axalta Coating Systems Ltd. (AXTA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
36,18+0,70 (+1,97 %)
À la clôture : 04:00PM EDT
36,18 0,00 (0,00 %)
Échanges après Bourse : 04:52PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202435,6636,2235,6036,1836,182 910 200
06 mai 202435,4635,5935,2135,4835,482 339 100
03 mai 202435,2735,3134,8235,2035,203 991 300
02 mai 202434,7935,2134,5734,8334,834 755 000
01 mai 202434,2134,9433,2434,2134,219 332 600
30 avr. 202431,4731,8131,3631,4431,444 399 200
29 avr. 202431,2831,8831,2831,6731,672 906 800
26 avr. 202430,9931,4930,9931,2231,221 678 500
25 avr. 202430,9331,0830,4130,9330,931 887 600
24 avr. 202431,1331,3330,8331,1131,111 957 400
23 avr. 202431,0931,3230,9631,1931,192 244 100
22 avr. 202430,9331,3630,7231,2831,282 818 400
19 avr. 202431,4131,4230,5530,8730,874 870 200
18 avr. 202431,9932,1131,5831,8131,811 562 900
17 avr. 202431,8131,9831,5431,7831,781 926 400
16 avr. 202431,5231,8031,3731,5431,541 705 000
15 avr. 202432,2232,4231,5031,7031,701 217 400
12 avr. 202432,2632,2931,5231,7631,761 544 800
11 avr. 202432,7132,7832,4732,5332,531 494 900
10 avr. 202433,0433,1732,5432,5532,551 521 700
09 avr. 202433,1833,5433,0233,5433,541 071 900
08 avr. 202433,3133,3132,9432,9632,961 040 400
05 avr. 202433,0933,1732,8133,0233,021 494 500
04 avr. 202433,7333,9633,0233,1133,112 271 400
03 avr. 202433,4333,7433,4333,5533,553 393 500
02 avr. 202434,1534,1833,3633,4033,401 839 800
01 avr. 202434,3934,5033,9834,4034,402 639 400
28 mars 202434,2934,5334,0934,3934,391 741 900
27 mars 202433,7134,2933,7134,2834,282 032 900
26 mars 202433,5033,6533,3833,4633,461 277 800
25 mars 202433,4433,6733,3133,4333,431 454 900
22 mars 202433,8133,8233,4233,4633,461 364 000
21 mars 202433,6233,8333,5333,7433,742 240 300
20 mars 202433,1733,7633,0133,5433,542 263 400
19 mars 202433,3233,4432,9633,1633,161 734 400
18 mars 202433,4233,8033,2933,2933,291 716 700
15 mars 202432,8633,6032,8633,3833,383 091 000
14 mars 202433,6533,8432,9733,1833,181 616 500
13 mars 202433,6934,0833,6433,7233,721 508 900
12 mars 202433,3633,7633,3033,7333,731 797 700
11 mars 202433,2433,5533,1333,2933,291 266 900
08 mars 202433,1933,5033,0333,1533,151 909 400
07 mars 202432,8533,1532,8533,0333,031 437 000
06 mars 202432,5132,7532,3832,5632,56998 500
05 mars 202432,5332,6532,2532,2832,281 268 700
04 mars 202432,4932,7932,4332,7032,702 080 600
01 mars 202432,6632,7632,3932,4832,481 623 500
29 févr. 202432,5932,8332,4332,7332,731 698 900
28 févr. 202432,2132,8032,0332,4832,481 551 400
27 févr. 202432,2432,4232,0732,2032,201 326 900
26 févr. 202432,1332,2731,9132,1632,161 429 300
23 févr. 202432,1732,4032,0632,2432,241 822 900
22 févr. 202431,7032,1531,7032,0732,071 706 400
21 févr. 202431,4131,6131,2731,5631,563 206 500
20 févr. 202431,1031,4231,0231,3931,391 352 100
16 févr. 202431,3731,6731,3131,3131,311 356 900
15 févr. 202431,2531,6831,1731,5131,511 698 100
14 févr. 202430,8031,2530,7431,0931,091 814 500
13 févr. 202430,8730,9630,4030,6530,652 525 000
12 févr. 202431,3731,6231,2331,4831,482 363 800
09 févr. 202431,3231,6030,9731,3331,334 583 700
08 févr. 202432,3532,7030,4831,0531,058 795 300
07 févr. 202432,6732,8932,5232,5532,553 532 800
06 févr. 202432,1532,4232,1232,4232,422 083 000
05 févr. 202432,2132,4031,8832,1232,121 579 200
02 févr. 202432,5632,7832,4732,6232,621 839 500
01 févr. 202432,5832,9732,3932,9432,941 680 700
31 janv. 202432,8333,1532,3832,4232,422 179 400
30 janv. 202432,6233,0532,5832,7932,791 841 000
29 janv. 202432,4332,6832,2932,6832,681 469 100
26 janv. 202432,5732,7832,3532,5432,541 614 800
25 janv. 202432,6332,6932,0932,4232,421 463 900
24 janv. 202432,7832,7832,2932,4732,471 897 000
23 janv. 202432,8832,9532,3832,6532,651 548 700
22 janv. 202432,5332,9632,5332,7332,732 171 500
19 janv. 202432,8632,8732,3032,4532,452 976 100
18 janv. 202432,8232,9732,5632,9032,901 952 800
17 janv. 202432,4332,7432,3632,5932,591 532 100
16 janv. 202432,5532,8732,4432,8432,841 488 600
12 janv. 202433,2033,2832,6532,9432,941 178 700
11 janv. 202432,9833,0232,6332,9832,981 292 500
10 janv. 202432,8733,0932,7732,9932,991 601 100
09 janv. 202432,8232,9032,5832,9032,901 265 600
08 janv. 202432,8033,1832,6033,1733,171 377 500
05 janv. 202432,5233,1932,5032,9632,962 063 100
04 janv. 202432,5432,8932,4132,7132,712 755 100
03 janv. 202433,1233,3432,6832,7132,711 501 900
02 janv. 202433,6133,8633,3333,4833,481 093 300
29 déc. 202334,1434,2433,9633,9733,97946 900
28 déc. 202334,1334,3734,1034,2534,25718 200
27 déc. 202334,2534,4234,1234,2134,211 022 800
26 déc. 202334,1234,4034,1234,1934,19792 500
22 déc. 202334,0534,4534,0534,1534,151 344 100
21 déc. 202333,8734,0633,6334,0034,001 653 800
20 déc. 202334,0034,0833,4733,5033,501 612 300
19 déc. 202333,8634,1233,8334,1234,121 531 900
18 déc. 202333,9934,0133,4033,6833,682 310 000
15 déc. 202333,4834,0033,4833,8533,853 790 000
14 déc. 202333,6634,0633,4233,6733,675 064 400
13 déc. 202332,9933,4232,9133,2733,273 592 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...