Omnicom (OMC)

OMC
🏛️ Estados Unidos →
78.50
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 83.97 85.13 83.87 84.09 19.9K
09:32 84.09 84.09 83.70 83.70 1.9K
09:33 83.64 83.64 83.64 83.64 1.2K
09:34 83.64 83.64 83.53 83.61 1.6K
09:35 83.61 83.61 83.34 83.34 1.4K
09:36 83.43 83.55 83.43 83.55 0.6K
09:37 83.55 83.65 83.42 83.65 12.9K
09:38 83.53 83.53 83.39 83.39 2.6K
09:39 83.39 83.50 83.39 83.50 0.7K
09:40 83.39 83.41 83.39 83.41 0.5K
09:41 83.41 83.41 83.30 83.41 3.5K
09:42 83.35 83.35 83.27 83.27 1.4K
09:43 83.18 83.30 83.18 83.22 1.1K
09:44 83.24 83.25 83.24 83.25 0.8K
09:45 83.28 83.28 83.24 83.24 1.8K
09:46 83.24 83.31 83.24 83.31 10.8K
09:47 83.31 83.32 83.24 83.32 19.3K
09:48 83.23 83.26 83.23 83.26 1.8K
09:49 83.26 83.40 83.26 83.36 1.3K
09:50 83.41 83.55 83.41 83.49 4.8K
09:51 83.49 83.59 83.49 83.59 2.4K
09:52 83.56 83.56 83.53 83.55 1.5K
09:53 83.55 83.55 83.44 83.45 2.9K
09:54 83.45 83.45 83.38 83.38 1.0K
09:55 83.38 83.38 83.31 83.31 0.9K
09:56 83.37 83.37 83.28 83.28 1.7K
09:57 83.33 83.45 83.33 83.45 19.3K
09:58 83.59 83.59 83.50 83.50 3.5K
09:59 83.50 83.50 83.40 83.40 1.5K
10:00 83.38 83.42 83.34 83.42 1.3K
10:01 83.45 83.45 83.35 83.44 5.0K
10:02 83.43 83.64 83.43 83.56 13.6K
10:03 83.63 83.78 83.63 83.78 10.2K
10:04 83.78 83.78 83.75 83.76 2.3K
10:05 83.79 83.79 83.78 83.78 2.2K
10:06 83.78 83.82 83.78 83.82 2.8K
10:07 83.82 83.85 83.80 83.85 2.1K
10:08 83.85 83.85 83.79 83.79 5.1K
10:09 83.79 83.81 83.74 83.81 1.4K
10:10 83.80 83.81 83.71 83.80 2.4K
10:11 83.80 83.80 83.78 83.78 1.2K
10:12 83.70 83.87 83.70 83.87 4.5K
10:13 83.87 83.87 83.87 83.87 1.4K
10:14 83.87 83.91 83.87 83.91 1.4K
10:15 83.91 83.92 83.91 83.92 1.6K
10:16 83.92 83.93 83.92 83.93 2.9K
10:17 83.93 83.93 83.91 83.91 0.5K
10:18 83.91 83.95 83.91 83.95 0.7K
10:19 83.95 83.95 83.91 83.91 0.8K
10:20 83.91 83.91 83.91 83.91 2.2K
10:21 83.91 83.91 83.82 83.83 2.6K
10:22 83.79 83.86 83.79 83.82 7.7K
10:23 83.82 83.90 83.81 83.90 4.0K
10:24 83.88 83.93 83.88 83.93 2.5K
10:25 83.93 83.93 83.89 83.91 3.4K
10:26 83.91 83.91 83.90 83.90 1.8K
10:27 83.90 83.90 83.81 83.85 9.2K
10:28 83.87 83.87 83.80 83.80 4.7K
10:29 83.79 83.82 83.73 83.73 4.9K
10:30 83.72 83.77 83.72 83.72 1.3K
10:31 83.66 83.66 83.64 83.64 1.1K
10:32 83.64 83.75 83.60 83.73 21.8K
10:33 83.73 83.78 83.73 83.73 1.7K
10:34 83.73 83.77 83.65 83.70 1.6K
10:35 83.70 83.75 83.69 83.69 2.4K
10:36 83.69 83.74 83.69 83.74 1.3K
10:37 83.73 83.73 83.67 83.70 1.6K
10:38 83.72 83.72 83.72 83.72 1.0K
10:39 83.72 83.72 83.72 83.72 0.3K
10:40 83.72 83.72 83.67 83.69 42.1K
10:41 83.60 83.67 83.59 83.62 3.6K
10:42 83.58 83.58 83.51 83.53 2.0K
10:43 83.53 83.57 83.49 83.57 2.9K
10:44 83.52 83.64 83.52 83.64 1.7K
10:45 83.64 83.64 83.56 83.61 7.3K
10:46 83.63 83.70 83.63 83.70 3.3K
10:47 83.70 83.70 83.66 83.66 5.0K
10:48 83.66 83.66 83.61 83.66 0.7K
10:49 83.66 83.70 83.66 83.70 3.1K
10:50 83.70 83.77 83.70 83.77 19.1K
10:51 83.77 83.78 83.77 83.78 1.4K
10:52 83.78 83.86 83.78 83.86 1.9K
10:53 83.86 83.92 83.86 83.92 2.8K
10:54 83.92 83.93 83.86 83.86 1.8K
10:55 83.87 83.87 83.84 83.84 1.4K
10:56 83.84 83.84 83.79 83.79 2.5K
10:57 83.78 83.78 83.73 83.73 3.9K
10:58 83.70 83.74 83.70 83.74 6.8K
10:59 83.74 83.74 83.70 83.74 0.9K
11:00 83.74 83.74 83.74 83.74 5.8K
11:01 83.74 83.74 83.66 83.66 20.9K
11:02 83.60 83.64 83.58 83.62 3.7K
11:03 83.58 83.58 83.56 83.57 1.5K
11:04 83.57 83.59 83.55 83.55 1.0K
11:05 83.55 83.55 83.51 83.53 1.9K
11:06 83.56 83.56 83.52 83.52 0.9K
11:07 83.52 83.52 83.40 83.40 3.1K
11:08 83.41 83.41 83.37 83.37 3.2K
11:09 83.41 83.47 83.41 83.47 13.8K
11:10 83.47 83.49 83.44 83.44 6.7K
11:11 83.45 83.45 83.44 83.44 1.7K
11:12 83.42 83.42 83.42 83.42 1.1K
11:13 83.42 83.43 83.36 83.43 3.4K
11:14 83.43 83.51 83.43 83.51 9.0K
11:15 83.51 83.51 83.51 83.51 1.3K
11:16 83.51 83.51 83.46 83.46 1.5K
11:17 83.46 83.51 83.46 83.51 0.8K
11:18 83.51 83.51 83.40 83.40 2.1K
11:19 83.40 83.42 83.38 83.38 2.1K
11:20 83.38 83.38 83.38 83.38 0.7K
11:21 83.42 83.42 83.37 83.37 1.7K
11:22 83.40 83.44 83.40 83.42 7.5K
11:23 83.42 83.42 83.39 83.39 0.9K
11:24 83.39 83.42 83.39 83.42 0.9K
11:25 83.40 83.41 83.35 83.39 4.9K
11:26 83.39 83.41 83.35 83.35 1.6K
11:27 83.35 83.40 83.29 83.40 7.6K
11:28 83.36 83.40 83.36 83.37 3.3K
11:29 83.43 83.44 83.37 83.44 6.7K
11:30 83.47 83.48 83.42 83.42 3.0K
11:31 83.42 83.42 83.38 83.38 1.0K
11:32 83.38 83.43 83.38 83.43 4.4K
11:33 83.43 83.47 83.42 83.44 3.7K
11:34 83.41 83.41 83.35 83.37 3.6K
11:35 83.37 83.47 83.37 83.47 9.4K
11:36 83.47 83.53 83.47 83.53 2.4K
11:37 83.55 83.55 83.50 83.55 2.0K
11:38 83.55 83.62 83.55 83.62 4.3K
11:39 83.62 83.66 83.62 83.66 2.7K
11:40 83.66 83.66 83.63 83.64 1.0K
11:41 83.66 83.67 83.66 83.67 1.8K
11:42 83.67 83.70 83.67 83.70 3.9K
11:43 83.71 83.74 83.68 83.68 4.8K
11:44 83.60 83.60 83.60 83.60 2.3K
11:45 83.60 83.61 83.60 83.61 2.7K
11:46 83.61 83.61 83.54 83.54 1.1K
11:47 83.54 83.54 83.54 83.54 0.4K
11:48 83.56 83.56 83.55 83.56 1.6K
11:49 83.53 83.58 83.52 83.58 1.0K
11:50 83.55 83.58 83.53 83.58 2.3K
11:51 83.58 83.58 83.58 83.58 1.2K
11:52 83.58 83.66 83.54 83.66 5.6K
11:53 83.66 83.66 83.64 83.64 1.6K
11:54 83.64 83.64 83.62 83.64 1.7K
11:55 83.64 83.64 83.60 83.60 2.4K
11:56 83.60 83.60 83.57 83.58 2.3K
11:57 83.51 83.59 83.51 83.59 3.5K
11:58 83.59 83.62 83.58 83.62 0.9K
11:59 83.62 83.67 83.62 83.67 1.5K
12:00 83.67 83.72 83.67 83.72 1.0K
12:01 83.72 83.74 83.69 83.74 2.7K
12:02 83.74 83.74 83.71 83.71 1.7K
12:03 83.71 83.71 83.63 83.63 2.9K
12:04 83.63 83.63 83.57 83.57 1.8K
12:05 83.50 83.52 83.50 83.52 1.5K
12:06 83.52 83.52 83.52 83.52 1.3K
12:07 83.52 83.52 83.48 83.48 2.4K
12:08 83.48 83.49 83.48 83.48 6.6K
12:09 83.48 83.48 83.47 83.47 0.9K
12:10 83.47 83.48 83.39 83.48 4.5K
12:11 83.44 83.48 83.43 83.43 2.3K
12:12 83.43 83.43 83.43 83.43 0.9K
12:13 83.43 83.45 83.34 83.45 7.7K
12:14 83.45 83.45 83.41 83.41 1.0K
12:15 83.41 83.44 83.41 83.44 0.4K
12:16 83.37 83.41 83.37 83.38 3.0K
12:17 83.38 83.46 83.37 83.46 5.1K
12:18 83.46 83.50 83.46 83.50 1.2K
12:19 83.50 83.50 83.50 83.50 1.7K
12:20 83.48 83.50 83.46 83.50 3.6K
12:21 83.50 83.58 83.50 83.58 23.0K
12:22 83.55 83.55 83.53 83.53 1.0K
12:23 83.53 83.58 83.53 83.53 1.8K
12:24 83.53 83.53 83.53 83.53 1.4K
12:25 83.52 83.53 83.49 83.50 1.9K
12:26 83.50 83.54 83.50 83.50 1.4K
12:27 83.50 83.50 83.49 83.49 0.6K
12:28 83.53 83.53 83.46 83.46 2.2K
12:29 83.46 83.46 83.41 83.41 0.8K
12:30 83.41 83.41 83.39 83.40 2.5K
12:31 83.40 83.40 83.34 83.34 1.7K
12:32 83.34 83.41 83.34 83.41 1.4K
12:33 83.44 83.53 83.44 83.53 6.2K
12:34 83.46 83.46 83.44 83.44 1.6K
12:35 83.44 83.44 83.44 83.44 0.5K
12:36 83.44 83.44 83.44 83.44 0.6K
12:37 83.44 83.44 83.38 83.38 1.3K
12:38 83.38 83.38 83.38 83.38 0.2K
12:39 83.42 83.43 83.42 83.43 0.9K
12:40 83.43 83.43 83.40 83.40 0.5K
12:41 83.40 83.43 83.40 83.43 1.9K
12:42 83.47 83.51 83.46 83.47 6.4K
12:43 83.47 83.51 83.47 83.47 1.7K
12:44 83.47 83.53 83.47 83.53 2.6K
12:45 83.52 83.52 83.52 83.52 1.3K
12:46 83.52 83.52 83.52 83.52 2.3K
12:47 83.52 83.54 83.51 83.54 1.0K
12:48 83.52 83.54 83.51 83.51 2.2K
12:49 83.49 83.54 83.47 83.47 3.7K
12:50 83.47 83.47 83.41 83.41 1.4K
12:51 83.44 83.46 83.41 83.41 1.1K
12:52 83.45 83.45 83.40 83.43 1.3K
12:53 83.41 83.46 83.41 83.46 4.1K
12:54 83.46 83.46 83.46 83.46 0.4K
12:55 83.43 83.43 83.39 83.42 4.7K
12:56 83.42 83.42 83.39 83.39 0.7K
12:57 83.39 83.41 83.39 83.41 1.3K
12:58 83.41 83.50 83.41 83.47 6.7K
12:59 83.47 83.50 83.47 83.50 0.9K
13:00 83.51 83.51 83.48 83.48 1.6K
13:01 83.44 83.49 83.44 83.49 3.1K
13:02 83.50 83.53 83.50 83.50 1.8K
13:03 83.50 83.63 83.50 83.63 4.3K
13:04 83.59 83.63 83.58 83.62 18.8K
13:05 83.60 83.66 83.59 83.61 1.8K
13:06 83.61 83.61 83.58 83.58 0.8K
13:07 83.57 83.58 83.56 83.58 1.7K
13:08 83.57 83.64 83.55 83.55 1.2K
13:09 83.55 83.55 83.54 83.54 1.2K
13:10 83.54 83.58 83.54 83.55 3.2K
13:11 83.55 83.55 83.48 83.53 1.4K
13:12 83.53 83.54 83.53 83.54 2.5K
13:13 83.50 83.54 83.49 83.54 1.1K
13:14 83.50 83.55 83.50 83.55 2.5K
13:15 83.48 83.48 83.46 83.46 1.4K
13:16 83.46 83.47 83.46 83.47 1.5K
13:17 83.46 83.49 83.46 83.46 1.3K
13:18 83.46 83.49 83.44 83.44 2.3K
13:19 83.48 83.48 83.48 83.48 1.2K
13:20 83.45 83.50 83.45 83.50 4.9K
13:21 83.50 83.50 83.47 83.50 1.0K
13:22 83.47 83.47 83.47 83.47 2.4K
13:23 83.47 83.47 83.45 83.45 0.4K
13:24 83.49 83.49 83.44 83.44 2.5K
13:25 83.44 83.52 83.44 83.52 3.2K
13:26 83.52 83.57 83.52 83.55 3.4K
13:27 83.55 83.60 83.55 83.60 1.4K
13:28 83.56 83.56 83.55 83.55 1.8K
13:29 83.61 83.63 83.61 83.63 2.2K
13:30 83.65 83.65 83.60 83.60 3.4K
13:31 83.60 83.60 83.49 83.55 3.8K
13:32 83.55 83.58 83.52 83.52 2.6K
13:33 83.52 83.55 83.52 83.54 18.3K
13:34 83.54 83.55 83.51 83.51 5.1K
13:35 83.55 83.55 83.49 83.49 2.6K
13:36 83.49 83.54 83.49 83.54 1.5K
13:37 83.54 83.60 83.51 83.60 4.0K
13:38 83.60 83.63 83.59 83.59 0.9K
13:39 83.65 83.65 83.62 83.62 3.2K
13:40 83.62 83.69 83.62 83.68 1.4K
13:41 83.68 83.68 83.68 83.68 0.3K
13:42 83.67 83.71 83.67 83.71 3.4K
13:43 83.71 83.71 83.66 83.66 2.9K
13:44 83.64 83.68 83.64 83.68 1.7K
13:45 83.68 83.74 83.68 83.70 0.6K
13:46 83.74 83.74 83.66 83.66 1.6K
13:47 83.66 83.66 83.63 83.63 2.8K
13:48 83.63 83.63 83.56 83.61 2.6K
13:49 83.61 83.61 83.50 83.50 2.6K
13:50 83.52 83.57 83.51 83.51 2.1K
13:51 83.51 83.54 83.51 83.54 0.9K
13:52 83.49 83.49 83.45 83.47 1.6K
13:53 83.47 83.48 83.44 83.48 1.4K
13:54 83.48 83.48 83.38 83.38 2.8K
13:55 83.37 83.38 83.35 83.35 1.6K
13:56 83.38 83.41 83.34 83.41 2.6K
13:57 83.41 83.41 83.34 83.40 1.3K
13:58 83.39 83.45 83.36 83.45 2.1K
13:59 83.46 83.47 83.45 83.47 0.9K
14:00 83.47 83.47 83.43 83.43 1.5K
14:01 83.43 83.48 83.42 83.48 2.0K
14:02 83.49 83.49 83.49 83.49 2.6K
14:03 83.49 83.52 83.49 83.49 3.5K
14:04 83.49 83.49 83.45 83.45 3.6K
14:05 83.49 83.49 83.45 83.47 4.6K
14:06 83.48 83.54 83.48 83.50 2.8K
14:07 83.50 83.57 83.50 83.54 1.3K
14:08 83.54 83.66 83.54 83.66 1.5K
14:09 83.66 83.74 83.64 83.74 2.2K
14:10 83.73 83.73 83.73 83.73 2.9K
14:11 83.73 83.75 83.72 83.72 3.0K
14:12 83.76 83.76 83.75 83.76 3.1K
14:13 83.75 83.75 83.70 83.70 4.0K
14:14 83.70 83.73 83.69 83.73 1.3K
14:15 83.69 83.69 83.64 83.64 4.1K
14:16 83.64 83.67 83.64 83.67 2.1K
14:17 83.65 83.72 83.64 83.64 1.6K
14:18 83.64 83.72 83.64 83.69 2.0K
14:19 83.73 83.91 83.73 83.91 33.5K
14:20 83.91 83.91 83.91 83.91 1.6K
14:21 83.94 83.99 83.94 83.99 2.6K
14:22 83.99 83.99 83.98 83.98 3.0K
14:23 83.98 84.04 83.98 84.01 1.5K
14:24 84.01 84.07 84.01 84.07 2.5K
14:25 84.10 84.10 84.03 84.09 2.8K
14:26 84.09 84.09 83.97 83.97 3.2K
14:27 83.97 83.97 83.97 83.97 0.5K
14:28 83.98 84.00 83.97 84.00 5.0K
14:29 84.00 84.00 83.99 83.99 1.2K
14:30 83.99 83.99 83.99 83.99 1.0K
14:31 83.93 83.93 83.88 83.88 2.3K
14:32 83.88 83.88 83.84 83.84 0.9K
14:33 83.84 83.86 83.84 83.86 1.6K
14:34 83.86 83.86 83.81 83.83 6.2K
14:35 83.83 83.83 83.83 83.83 0.9K
14:36 83.83 83.83 83.83 83.83 1.2K
14:37 83.83 83.83 83.78 83.78 1.7K
14:38 83.78 83.81 83.78 83.81 2.5K
14:39 83.81 83.81 83.78 83.78 1.9K
14:40 83.78 83.78 83.68 83.68 1.3K
14:41 83.70 83.70 83.68 83.70 0.9K
14:42 83.65 83.72 83.65 83.72 1.3K
14:43 83.72 83.74 83.72 83.74 3.2K
14:44 83.68 83.68 83.68 83.68 1.0K
14:45 83.73 83.73 83.69 83.69 3.5K
14:46 83.69 83.72 83.67 83.72 2.9K
14:47 83.71 83.72 83.71 83.72 4.8K
14:48 83.72 83.74 83.72 83.74 2.9K
14:49 83.69 83.73 83.69 83.73 2.0K
14:50 83.70 83.75 83.70 83.75 0.8K
14:51 83.75 83.77 83.74 83.74 2.6K
14:52 83.74 83.75 83.73 83.75 1.1K
14:53 83.75 83.75 83.71 83.71 2.9K
14:54 83.70 83.70 83.67 83.70 1.0K
14:55 83.70 83.70 83.67 83.67 2.0K
14:56 83.66 83.69 83.66 83.68 2.2K
14:57 83.68 83.69 83.68 83.69 2.3K
14:58 83.73 83.73 83.73 83.73 1.7K
14:59 83.73 83.73 83.71 83.71 1.5K
15:00 83.71 83.71 83.65 83.65 3.0K
15:01 83.65 83.78 83.65 83.78 7.2K
15:02 83.79 83.79 83.79 83.79 0.8K
15:03 83.79 83.79 83.73 83.75 25.0K
15:04 83.75 83.88 83.72 83.88 6.0K
15:05 83.86 83.89 83.86 83.87 2.1K
15:06 83.87 83.89 83.87 83.87 1.7K
15:07 83.87 83.87 83.79 83.79 2.2K
15:08 83.79 83.79 83.73 83.73 2.0K
15:09 83.73 83.75 83.73 83.75 1.0K
15:10 83.73 83.77 83.73 83.77 3.4K
15:11 83.79 83.79 83.79 83.79 2.9K
15:12 83.79 83.79 83.79 83.79 1.6K
15:13 83.77 83.79 83.77 83.79 1.9K
15:14 83.79 83.83 83.79 83.82 4.9K
15:15 83.82 83.82 83.78 83.78 2.3K
15:16 83.78 83.84 83.78 83.84 12.4K
15:17 83.84 83.88 83.84 83.85 4.0K
15:18 83.85 83.87 83.85 83.87 1.3K
15:19 83.82 83.85 83.82 83.84 3.6K
15:20 83.86 83.87 83.85 83.85 2.4K
15:21 83.88 83.88 83.88 83.88 4.6K
15:22 83.86 83.90 83.86 83.87 3.0K
15:23 83.86 83.88 83.86 83.86 1.9K
15:24 83.86 83.91 83.86 83.89 6.0K
15:25 83.89 83.95 83.89 83.95 2.9K
15:26 83.94 83.94 83.89 83.90 5.2K
15:27 83.90 83.90 83.88 83.90 1.0K
15:28 83.86 83.87 83.86 83.87 1.2K
15:29 83.88 83.93 83.88 83.93 4.6K
15:30 83.93 83.96 83.93 83.95 3.8K
15:31 83.94 83.94 83.92 83.93 5.4K
15:32 83.93 83.93 83.90 83.90 4.7K
15:33 83.90 84.00 83.90 84.00 6.9K
15:34 84.00 84.00 83.95 83.96 2.4K
15:35 83.96 83.96 83.87 83.87 4.1K
15:36 83.87 83.87 83.83 83.86 10.4K
15:37 83.89 83.90 83.89 83.90 2.6K
15:38 83.88 83.91 83.88 83.91 7.0K
15:39 83.91 83.91 83.89 83.89 2.3K
15:40 83.90 83.91 83.89 83.91 5.4K
15:41 83.90 83.90 83.86 83.90 25.4K
15:42 83.91 83.91 83.90 83.90 2.1K
15:43 83.90 83.95 83.90 83.95 4.6K
15:44 83.95 83.98 83.94 83.98 5.6K
15:45 83.97 84.02 83.97 83.99 4.2K
15:46 83.98 83.98 83.92 83.92 9.0K
15:47 83.93 83.93 83.89 83.89 3.8K
15:48 83.91 84.01 83.91 84.01 7.4K
15:49 84.01 84.01 83.97 83.97 3.7K
15:50 83.96 84.03 83.96 84.03 6.8K
15:51 84.03 84.15 84.03 84.15 10.6K
15:52 84.15 84.16 84.09 84.13 11.9K
15:53 84.13 84.15 84.11 84.15 8.9K
15:54 84.11 84.16 84.09 84.15 9.8K
15:55 84.15 84.16 84.13 84.14 17.0K
15:56 84.14 84.24 84.14 84.24 23.8K
15:57 84.21 84.21 84.17 84.17 27.6K
15:58 84.17 84.17 84.14 84.15 22.3K
15:59 84.16 84.16 84.08 84.11 38.8K
16:00 84.09 84.14 83.87 84.14 556.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles