Omnicom (OMC)

OMC
🏛️ Estados Unidos →
76.85
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 76.63 76.90 75.75 76.90 11.3K
09:32 76.90 77.11 76.89 76.89 2.2K
09:33 76.89 77.00 76.84 76.84 5.5K
09:34 76.84 77.00 76.84 77.00 0.6K
09:35 77.00 77.14 77.00 77.13 25.4K
09:36 77.13 77.17 77.13 77.13 1.2K
09:37 77.18 77.24 77.16 77.16 1.5K
09:38 77.02 77.08 76.97 76.97 3.6K
09:39 76.86 76.94 76.73 76.73 6.7K
09:40 76.86 76.88 76.83 76.88 3.8K
09:41 76.97 76.97 76.84 76.84 1.3K
09:42 76.80 76.80 76.70 76.76 1.4K
09:43 76.76 76.76 76.61 76.61 0.3K
09:44 76.80 76.95 76.80 76.87 6.5K
09:45 76.95 76.95 76.93 76.94 2.0K
09:46 76.93 76.93 76.87 76.88 4.3K
09:47 76.87 76.88 76.86 76.88 4.5K
09:48 76.78 76.86 76.78 76.79 6.4K
09:49 76.71 76.93 76.71 76.93 2.6K
09:50 76.93 76.93 76.91 76.91 1.7K
09:51 76.92 76.92 76.85 76.85 3.9K
09:52 76.85 76.85 76.66 76.72 2.5K
09:53 76.72 76.72 76.70 76.71 0.5K
09:54 76.71 76.71 76.51 76.51 2.5K
09:55 76.51 76.56 76.51 76.56 2.7K
09:56 76.61 76.64 76.61 76.64 4.4K
09:57 76.64 76.68 76.64 76.68 0.2K
09:58 76.65 76.65 76.58 76.58 0.5K
09:59 76.58 76.59 76.55 76.57 0.9K
10:00 76.63 76.64 76.58 76.58 4.1K
10:01 76.51 76.63 76.51 76.55 6.2K
10:02 76.55 76.55 76.55 76.55 0.3K
10:03 76.55 76.73 76.55 76.73 5.3K
10:04 76.71 76.72 76.67 76.67 9.7K
10:05 76.67 76.67 76.58 76.58 3.8K
10:06 76.56 76.66 76.56 76.66 1.8K
10:07 76.66 76.84 76.66 76.84 1.5K
10:08 76.82 76.84 76.82 76.84 0.9K
10:09 76.84 76.84 76.84 76.84 0.0K
10:10 76.92 77.07 76.88 77.07 3.6K
10:11 77.07 77.07 77.03 77.03 0.8K
10:12 77.08 77.11 77.04 77.11 1.4K
10:13 77.11 77.11 77.03 77.03 0.5K
10:14 77.03 77.04 77.03 77.04 1.5K
10:15 77.04 77.06 77.04 77.04 0.7K
10:16 77.04 77.04 76.99 76.99 1.0K
10:17 77.02 77.04 76.99 77.04 1.6K
10:18 77.04 77.04 77.04 77.04 0.1K
10:19 77.04 77.12 77.04 77.12 3.6K
10:20 77.07 77.07 77.05 77.05 1.8K
10:21 77.04 77.05 76.99 77.05 1.8K
10:22 77.05 77.05 76.97 77.00 3.3K
10:23 77.00 77.03 76.98 76.98 1.3K
10:24 76.98 76.98 76.86 76.86 7.9K
10:25 76.85 76.87 76.85 76.87 6.8K
10:26 76.87 76.94 76.87 76.94 3.6K
10:27 76.94 77.02 76.94 76.96 2.1K
10:28 76.96 76.96 76.93 76.93 5.9K
10:29 76.93 76.93 76.87 76.87 2.1K
10:30 76.91 76.91 76.86 76.86 0.7K
10:31 76.92 76.92 76.88 76.89 2.2K
10:32 76.91 76.91 76.89 76.89 1.1K
10:33 76.94 76.94 76.94 76.94 0.9K
10:34 76.94 76.94 76.89 76.89 1.9K
10:35 76.95 76.95 76.88 76.88 0.6K
10:36 76.88 76.88 76.70 76.70 9.7K
10:37 76.70 76.82 76.70 76.77 2.4K
10:38 76.81 76.87 76.81 76.84 3.3K
10:39 76.84 76.86 76.84 76.86 1.5K
10:40 76.89 76.99 76.89 76.99 2.0K
10:41 76.99 76.99 76.96 76.96 0.7K
10:42 76.96 76.96 76.96 76.96 0.7K
10:43 76.95 76.95 76.92 76.92 3.2K
10:44 76.92 76.92 76.91 76.91 1.0K
10:45 76.98 76.98 76.98 76.98 1.2K
10:46 76.98 77.03 76.98 77.03 1.7K
10:47 77.03 77.04 77.03 77.04 1.2K
10:48 77.04 77.08 77.04 77.06 1.2K
10:49 77.13 77.13 77.13 77.13 1.3K
10:50 77.09 77.09 77.09 77.09 0.9K
10:51 77.09 77.11 77.07 77.11 1.6K
10:52 77.11 77.11 77.04 77.04 1.3K
10:53 77.03 77.06 77.03 77.03 1.2K
10:54 77.03 77.03 76.97 76.97 0.7K
10:55 76.97 77.04 76.97 77.01 0.6K
10:56 77.03 77.06 77.03 77.06 1.4K
10:57 77.06 77.06 77.06 77.06 1.3K
10:58 77.06 77.06 77.05 77.05 0.8K
10:59 77.04 77.06 77.04 77.06 2.2K
11:00 77.06 77.10 77.03 77.03 3.7K
11:01 77.03 77.03 77.03 77.03 0.9K
11:02 77.03 77.03 77.03 77.03 0.3K
11:03 77.03 77.03 77.03 77.03 0.1K
11:04 77.03 77.03 77.03 77.03 0.3K
11:05 77.05 77.05 77.03 77.03 0.6K
11:06 77.03 77.03 76.96 76.96 1.4K
11:07 76.96 76.96 76.94 76.95 1.5K
11:08 76.95 77.01 76.95 77.01 2.9K
11:09 77.01 77.01 77.01 77.01 0.5K
11:10 77.01 77.01 76.94 76.94 1.4K
11:11 76.93 76.93 76.91 76.91 2.0K
11:12 76.91 76.92 76.91 76.92 0.4K
11:13 76.92 76.92 76.83 76.83 3.5K
11:14 76.83 76.83 76.83 76.83 0.3K
11:15 76.83 76.83 76.81 76.82 1.5K
11:16 76.82 76.82 76.82 76.82 0.4K
11:17 76.82 76.82 76.82 76.82 0.2K
11:18 76.82 76.88 76.82 76.88 3.7K
11:19 76.86 76.88 76.86 76.87 1.2K
11:20 76.87 76.87 76.87 76.87 0.1K
11:21 76.86 76.86 76.85 76.85 3.1K
11:22 76.85 76.85 76.77 76.77 4.6K
11:23 76.77 76.77 76.75 76.75 0.5K
11:24 76.75 76.76 76.75 76.76 1.0K
11:25 76.76 76.76 76.75 76.75 2.2K
11:26 76.74 76.74 76.72 76.72 0.7K
11:27 76.72 76.72 76.63 76.65 5.9K
11:28 76.65 76.65 76.61 76.64 0.8K
11:29 76.64 76.65 76.58 76.58 4.4K
11:30 76.58 76.61 76.58 76.61 0.9K
11:31 76.59 76.59 76.58 76.58 1.2K
11:32 76.66 76.69 76.66 76.69 5.1K
11:33 76.69 76.69 76.69 76.69 0.7K
11:34 76.69 76.69 76.65 76.65 0.4K
11:35 76.76 76.76 76.74 76.74 3.4K
11:36 76.74 76.74 76.74 76.74 0.9K
11:37 76.74 76.74 76.74 76.74 0.1K
11:38 76.74 76.74 76.74 76.74 0.7K
11:39 76.74 76.78 76.74 76.78 1.2K
11:40 76.78 76.78 76.78 76.78 1.6K
11:41 76.86 76.86 76.82 76.82 2.2K
11:42 76.83 76.83 76.83 76.83 0.4K
11:43 76.83 76.83 76.81 76.81 1.1K
11:44 76.81 76.81 76.81 76.81 0.9K
11:45 76.81 76.81 76.78 76.78 1.5K
11:46 76.78 76.81 76.78 76.81 0.5K
11:47 76.81 76.81 76.75 76.75 3.3K
11:48 76.75 76.75 76.75 76.75 0.3K
11:49 76.75 76.78 76.75 76.78 4.8K
11:50 76.78 76.78 76.78 76.78 0.1K
11:51 76.78 76.81 76.78 76.81 2.0K
11:52 76.81 76.81 76.77 76.77 1.2K
11:53 76.77 76.77 76.74 76.74 0.5K
11:54 76.75 76.77 76.75 76.77 2.7K
11:55 76.77 76.77 76.69 76.71 6.1K
11:56 76.71 76.73 76.71 76.73 0.8K
11:57 76.73 76.73 76.73 76.73 0.3K
11:58 76.73 76.74 76.73 76.74 0.9K
11:59 76.74 76.74 76.74 76.74 0.8K
12:00 76.74 76.74 76.74 76.74 0.2K
12:01 76.74 76.74 76.74 76.74 0.3K
12:02 76.74 76.85 76.74 76.85 22.4K
12:03 76.81 76.81 76.81 76.81 1.4K
12:04 76.81 76.90 76.81 76.86 2.9K
12:05 76.86 76.89 76.86 76.89 2.3K
12:06 76.89 76.94 76.89 76.94 1.4K
12:07 76.94 76.94 76.94 76.94 0.1K
12:08 76.90 76.90 76.90 76.90 18.9K
12:09 76.90 76.91 76.90 76.91 0.6K
12:10 76.91 76.91 76.83 76.83 1.5K
12:11 76.84 76.87 76.78 76.78 18.5K
12:12 76.74 76.81 76.74 76.81 4.2K
12:13 76.81 76.81 76.75 76.75 0.9K
12:14 76.75 76.78 76.75 76.78 0.4K
12:15 76.78 76.87 76.78 76.82 3.8K
12:16 76.82 76.85 76.82 76.85 0.4K
12:17 76.85 76.85 76.82 76.82 0.9K
12:18 76.82 76.83 76.82 76.83 0.8K
12:19 76.83 76.83 76.81 76.81 0.5K
12:20 76.81 76.88 76.81 76.88 1.7K
12:21 76.88 76.88 76.87 76.87 0.3K
12:22 76.87 76.88 76.87 76.88 1.6K
12:23 76.88 76.88 76.85 76.85 0.8K
12:24 76.85 76.85 76.80 76.80 1.9K
12:25 76.83 76.83 76.75 76.75 1.9K
12:26 76.75 76.79 76.75 76.79 1.1K
12:27 76.79 76.79 76.79 76.79 0.4K
12:28 76.79 76.79 76.71 76.71 2.5K
12:29 76.71 76.73 76.70 76.73 0.7K
12:30 76.72 76.74 76.70 76.70 2.2K
12:31 76.70 76.70 76.70 76.70 0.7K
12:32 76.70 76.78 76.70 76.78 2.1K
12:33 76.78 76.79 76.78 76.79 1.0K
12:34 76.79 76.83 76.79 76.83 0.9K
12:35 76.83 76.84 76.82 76.84 1.1K
12:36 76.84 76.84 76.80 76.80 0.9K
12:37 76.80 76.80 76.78 76.78 0.5K
12:38 76.78 76.82 76.78 76.82 1.6K
12:39 76.82 76.83 76.82 76.83 0.6K
12:40 76.83 76.83 76.83 76.83 0.1K
12:41 76.83 76.83 76.83 76.83 1.7K
12:42 76.83 76.83 76.77 76.77 0.7K
12:43 76.77 76.78 76.77 76.78 1.5K
12:44 76.78 76.82 76.78 76.82 0.5K
12:45 76.82 76.83 76.82 76.83 0.7K
12:46 76.82 76.82 76.80 76.80 1.4K
12:47 76.80 76.81 76.76 76.78 1.8K
12:48 76.78 76.78 76.78 76.78 0.3K
12:49 76.77 76.77 76.77 76.77 0.7K
12:50 76.77 76.77 76.77 76.77 1.0K
12:51 76.76 76.82 76.75 76.76 8.7K
12:52 76.77 76.77 76.70 76.70 1.2K
12:53 76.70 76.70 76.70 76.70 0.3K
12:54 76.70 76.70 76.70 76.70 0.3K
12:55 76.70 76.70 76.64 76.64 1.4K
12:56 76.64 76.64 76.64 76.64 1.2K
12:57 76.61 76.61 76.60 76.60 1.1K
12:58 76.61 76.61 76.61 76.61 1.1K
12:59 76.61 76.67 76.61 76.67 11.7K
13:00 76.65 76.65 76.65 76.65 3.3K
13:01 76.65 76.68 76.65 76.66 1.0K
13:02 76.66 76.66 76.66 76.66 0.8K
13:03 76.66 76.76 76.66 76.76 3.9K
13:04 76.76 76.76 76.75 76.75 0.3K
13:05 76.75 76.75 76.72 76.72 0.5K
13:06 76.72 76.72 76.71 76.71 1.1K
13:07 76.71 76.71 76.71 76.71 0.9K
13:08 76.64 76.64 76.64 76.64 0.6K
13:09 76.64 76.68 76.64 76.68 2.5K
13:10 76.68 76.68 76.61 76.61 1.5K
13:11 76.61 76.61 76.61 76.61 0.4K
13:12 76.61 76.61 76.58 76.58 5.3K
13:13 76.58 76.58 76.57 76.57 1.1K
13:14 76.57 76.57 76.57 76.57 2.6K
13:15 76.57 76.57 76.54 76.54 1.0K
13:16 76.57 76.57 76.53 76.57 6.9K
13:17 76.57 76.57 76.50 76.53 0.9K
13:18 76.53 76.57 76.53 76.57 2.1K
13:19 76.59 76.59 76.58 76.58 3.5K
13:20 76.58 76.58 76.58 76.58 0.4K
13:21 76.58 76.58 76.58 76.58 0.2K
13:22 76.62 76.62 76.62 76.62 2.7K
13:23 76.62 76.62 76.60 76.60 1.2K
13:24 76.60 76.60 76.58 76.58 3.3K
13:25 76.58 76.58 76.53 76.55 0.7K
13:26 76.55 76.55 76.55 76.55 0.6K
13:27 76.55 76.55 76.54 76.55 1.1K
13:28 76.55 76.57 76.55 76.57 1.3K
13:29 76.57 76.59 76.57 76.59 0.9K
13:30 76.56 76.58 76.56 76.58 1.7K
13:31 76.58 76.58 76.56 76.56 2.8K
13:32 76.56 76.56 76.56 76.56 0.4K
13:33 76.56 76.56 76.54 76.54 2.0K
13:34 76.54 76.63 76.54 76.63 6.8K
13:35 76.63 76.63 76.63 76.63 0.1K
13:36 76.63 76.63 76.59 76.59 2.5K
13:37 76.59 76.63 76.59 76.63 0.4K
13:38 76.65 76.65 76.64 76.64 1.1K
13:39 76.64 76.66 76.64 76.66 0.7K
13:40 76.65 76.65 76.65 76.65 0.3K
13:41 76.65 76.65 76.65 76.65 1.2K
13:42 76.65 76.69 76.65 76.69 3.3K
13:43 76.69 76.75 76.69 76.75 3.1K
13:44 76.79 76.82 76.79 76.82 1.2K
13:45 76.78 76.80 76.78 76.80 2.2K
13:46 76.82 76.83 76.81 76.81 3.5K
13:47 76.81 76.97 76.81 76.97 6.8K
13:48 76.97 76.98 76.90 76.91 9.7K
13:49 76.91 76.91 76.86 76.86 0.2K
13:50 76.86 76.94 76.86 76.94 9.6K
13:51 76.97 76.99 76.94 76.94 9.5K
13:52 76.97 76.97 76.97 76.97 3.4K
13:53 76.97 77.01 76.97 76.99 10.7K
13:54 77.00 77.00 77.00 77.00 0.5K
13:55 76.99 77.00 76.98 76.98 0.9K
13:56 76.98 77.00 76.98 77.00 3.8K
13:57 77.00 77.00 77.00 77.00 4.1K
13:58 77.02 77.02 77.00 77.02 0.9K
13:59 77.02 77.02 77.02 77.02 1.0K
14:00 77.02 77.02 77.02 77.02 3.6K
14:01 77.00 77.03 76.94 76.94 10.0K
14:02 76.94 76.94 76.92 76.94 1.2K
14:03 76.94 76.99 76.94 76.99 1.5K
14:04 77.01 77.03 77.01 77.03 5.4K
14:05 77.02 77.04 77.02 77.04 1.0K
14:06 77.04 77.04 77.00 77.03 4.3K
14:07 77.03 77.05 77.03 77.04 1.7K
14:08 77.04 77.04 77.00 77.02 6.4K
14:09 77.02 77.02 77.02 77.02 0.7K
14:10 77.02 77.03 77.02 77.03 0.8K
14:11 77.03 77.03 77.03 77.03 0.7K
14:12 77.03 77.03 77.03 77.03 0.5K
14:13 77.03 77.05 77.03 77.04 1.8K
14:14 77.04 77.06 77.04 77.06 1.3K
14:15 77.06 77.07 77.06 77.07 1.2K
14:16 77.07 77.07 77.05 77.05 1.7K
14:17 77.09 77.12 77.09 77.12 4.2K
14:18 77.12 77.12 77.09 77.09 6.4K
14:19 77.09 77.11 77.09 77.11 0.9K
14:20 77.11 77.11 77.04 77.05 6.9K
14:21 77.03 77.03 77.03 77.03 2.5K
14:22 77.04 77.06 77.04 77.06 2.7K
14:23 77.06 77.06 77.06 77.06 0.4K
14:24 77.06 77.06 77.06 77.06 0.7K
14:25 77.06 77.07 77.06 77.07 1.2K
14:26 77.07 77.07 77.07 77.07 0.9K
14:27 77.07 77.09 77.07 77.09 0.2K
14:28 77.09 77.09 77.04 77.04 0.6K
14:29 77.06 77.06 77.04 77.04 2.4K
14:30 77.04 77.06 77.03 77.06 1.1K
14:31 77.01 77.05 77.01 77.02 1.9K
14:32 77.02 77.05 77.02 77.04 1.5K
14:33 77.06 77.06 77.04 77.04 0.4K
14:34 77.04 77.10 77.04 77.10 6.3K
14:35 77.10 77.12 77.10 77.12 1.7K
14:36 77.12 77.12 77.12 77.12 1.7K
14:37 77.13 77.16 77.13 77.16 6.6K
14:38 77.16 77.23 77.16 77.20 4.7K
14:39 77.19 77.19 77.19 77.19 0.4K
14:40 77.19 77.19 77.16 77.16 2.5K
14:41 77.16 77.16 77.13 77.13 0.7K
14:42 77.13 77.15 77.13 77.15 0.2K
14:43 77.15 77.15 77.13 77.13 0.8K
14:44 77.13 77.15 77.13 77.15 0.9K
14:45 77.15 77.15 77.11 77.11 2.9K
14:46 77.05 77.05 77.05 77.05 2.7K
14:47 77.10 77.14 77.08 77.14 8.6K
14:48 77.14 77.14 77.14 77.14 0.2K
14:49 77.14 77.14 77.08 77.08 1.7K
14:50 77.03 77.03 76.99 76.99 1.4K
14:51 77.01 77.04 76.96 76.96 5.6K
14:52 76.97 77.00 76.97 76.99 3.9K
14:53 76.95 76.97 76.95 76.97 4.7K
14:54 76.95 76.97 76.95 76.96 0.5K
14:55 76.96 77.00 76.96 76.99 4.1K
14:56 76.99 76.99 76.99 76.99 0.8K
14:57 76.99 76.99 76.98 76.99 3.7K
14:58 76.99 77.01 76.98 76.98 5.6K
14:59 76.98 77.01 76.98 77.00 1.9K
15:00 77.00 77.00 76.98 76.98 3.3K
15:01 76.98 76.99 76.98 76.99 1.4K
15:02 76.99 76.99 76.99 76.99 1.7K
15:03 76.98 77.05 76.98 77.05 2.1K
15:04 77.03 77.06 77.03 77.03 1.5K
15:05 77.03 77.03 77.00 77.01 4.1K
15:06 77.02 77.02 76.98 77.02 8.8K
15:07 77.02 77.05 77.02 77.05 1.1K
15:08 77.02 77.08 77.02 77.08 5.4K
15:09 77.08 77.14 77.08 77.14 3.2K
15:10 77.14 77.15 77.13 77.14 3.0K
15:11 77.15 77.15 77.12 77.12 7.6K
15:12 77.12 77.12 77.11 77.11 1.5K
15:13 77.11 77.12 77.06 77.06 17.1K
15:14 77.06 77.08 77.06 77.08 1.3K
15:15 77.08 77.08 77.07 77.07 1.0K
15:16 77.07 77.07 77.05 77.05 3.0K
15:17 77.07 77.11 77.07 77.11 2.4K
15:18 77.12 77.15 77.12 77.15 9.9K
15:19 77.13 77.15 77.13 77.15 2.2K
15:20 77.16 77.17 77.13 77.17 2.3K
15:21 77.19 77.19 77.16 77.16 3.3K
15:22 77.16 77.21 77.16 77.21 4.1K
15:23 77.24 77.24 77.22 77.22 3.0K
15:24 77.22 77.24 77.19 77.19 2.7K
15:25 77.19 77.24 77.19 77.22 2.9K
15:26 77.22 77.23 77.21 77.23 1.4K
15:27 77.22 77.26 77.22 77.26 4.5K
15:28 77.23 77.26 77.23 77.23 10.4K
15:29 77.23 77.23 77.20 77.21 2.1K
15:30 77.21 77.27 77.21 77.27 3.4K
15:31 77.27 77.28 77.26 77.26 5.8K
15:32 77.20 77.20 77.12 77.12 4.6K
15:33 77.12 77.12 77.07 77.07 1.2K
15:34 77.09 77.15 77.08 77.15 15.9K
15:35 77.13 77.16 77.09 77.15 22.6K
15:36 77.17 77.17 77.14 77.16 8.7K
15:37 77.16 77.16 77.13 77.13 0.9K
15:38 77.13 77.15 77.13 77.14 2.2K
15:39 77.14 77.15 77.12 77.12 12.5K
15:40 77.12 77.16 77.12 77.16 1.2K
15:41 77.13 77.20 77.13 77.20 5.5K
15:42 77.22 77.29 77.22 77.29 9.5K
15:43 77.28 77.28 77.27 77.28 3.6K
15:44 77.28 77.31 77.23 77.30 3.6K
15:45 77.30 77.33 77.30 77.32 6.5K
15:46 77.33 77.33 77.23 77.23 7.3K
15:47 77.22 77.26 77.22 77.23 3.8K
15:48 77.25 77.25 77.20 77.20 5.5K
15:49 77.17 77.17 77.14 77.14 3.4K
15:50 77.12 77.16 77.12 77.15 14.4K
15:51 77.16 77.22 77.16 77.20 19.1K
15:52 77.18 77.18 77.13 77.17 12.4K
15:53 77.17 77.20 77.16 77.17 11.2K
15:54 77.16 77.20 77.16 77.20 11.4K
15:55 77.23 77.25 77.20 77.20 10.4K
15:56 77.17 77.17 77.08 77.09 20.4K
15:57 77.07 77.07 77.03 77.03 13.5K
15:58 77.05 77.08 77.05 77.08 21.8K
15:59 77.09 77.09 76.99 76.99 22.4K
16:00 76.98 77.13 76.98 77.07 1,446.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles