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 76.00 76.99 75.94 76.29 16.2K
09:32 76.29 76.29 76.29 76.29 0.1K
09:33 76.29 76.29 76.25 76.25 3.7K
09:34 76.17 76.17 76.14 76.14 2.0K
09:35 76.14 76.14 76.14 76.14 0.5K
09:36 75.99 76.02 75.99 76.02 3.0K
09:37 76.02 76.08 76.02 76.08 3.3K
09:38 76.09 76.10 75.95 75.95 3.3K
09:39 75.95 76.01 75.95 75.97 1.0K
09:40 75.97 75.97 75.95 75.95 2.1K
09:41 75.97 75.99 75.94 75.99 3.1K
09:42 76.00 76.07 76.00 76.07 2.3K
09:43 76.11 76.11 76.11 76.11 0.6K
09:44 76.14 76.14 76.12 76.12 3.4K
09:45 76.12 76.28 76.12 76.28 2.1K
09:46 76.33 76.33 76.26 76.26 4.9K
09:47 76.26 76.33 76.26 76.33 1.1K
09:48 76.33 76.33 76.33 76.33 0.3K
09:49 76.38 76.38 76.33 76.33 4.6K
09:50 76.33 76.33 76.27 76.27 2.3K
09:51 76.28 76.28 76.28 76.28 1.8K
09:52 76.28 76.39 76.28 76.39 2.7K
09:53 76.39 76.39 76.27 76.27 0.9K
09:54 76.27 76.47 76.27 76.47 3.0K
09:55 76.47 76.47 76.44 76.44 1.8K
09:56 76.40 76.46 76.40 76.46 4.5K
09:57 76.46 76.46 76.44 76.44 1.7K
09:58 76.44 76.48 76.44 76.47 2.7K
09:59 76.47 76.51 76.47 76.51 1.5K
10:00 76.51 76.51 76.51 76.51 1.2K
10:01 76.53 76.56 76.50 76.50 1.6K
10:02 76.45 76.45 76.39 76.39 3.2K
10:03 76.39 76.39 76.31 76.34 2.5K
10:04 76.31 76.31 76.26 76.26 0.8K
10:05 76.26 76.26 76.19 76.19 3.8K
10:06 76.19 76.26 76.14 76.14 6.6K
10:07 76.10 76.15 76.10 76.14 5.5K
10:08 76.18 76.18 76.14 76.14 5.7K
10:09 76.14 76.14 76.02 76.04 3.8K
10:10 76.04 76.08 76.04 76.04 16.8K
10:11 76.07 76.07 75.90 75.90 3.7K
10:12 75.90 75.90 75.88 75.88 6.8K
10:13 75.88 75.89 75.84 75.86 7.8K
10:14 75.86 75.93 75.86 75.89 16.4K
10:15 75.89 75.89 75.88 75.88 3.4K
10:16 75.85 75.97 75.85 75.97 3.5K
10:17 75.92 75.95 75.88 75.90 5.9K
10:18 75.88 75.93 75.85 75.93 7.0K
10:19 75.96 75.96 75.88 75.89 5.9K
10:20 75.95 75.96 75.82 75.82 8.5K
10:21 75.82 75.88 75.82 75.84 3.1K
10:22 75.87 75.89 75.76 75.83 5.2K
10:23 75.86 75.86 75.75 75.75 5.8K
10:24 75.75 75.76 75.72 75.76 3.1K
10:25 75.80 75.83 75.72 75.72 5.9K
10:26 75.72 75.78 75.69 75.74 3.3K
10:27 75.74 75.82 75.74 75.82 5.1K
10:28 75.77 75.82 75.77 75.81 6.3K
10:29 75.79 75.88 75.79 75.88 7.0K
10:30 75.85 75.85 75.76 75.76 3.7K
10:31 75.76 75.90 75.76 75.90 4.5K
10:32 75.92 75.95 75.91 75.91 2.7K
10:33 75.90 75.97 75.90 75.94 3.9K
10:34 75.94 76.00 75.94 75.97 11.2K
10:35 75.96 75.96 75.90 75.90 2.4K
10:36 75.88 75.96 75.88 75.96 5.3K
10:37 75.96 76.05 75.96 76.05 5.5K
10:38 76.04 76.06 76.02 76.02 2.4K
10:39 76.02 76.05 76.02 76.05 1.6K
10:40 76.04 76.07 76.04 76.07 1.2K
10:41 76.10 76.11 76.07 76.08 2.5K
10:42 76.08 76.08 76.05 76.06 2.5K
10:43 76.06 76.11 76.02 76.11 5.3K
10:44 76.11 76.11 76.08 76.08 3.3K
10:45 76.08 76.13 76.07 76.07 2.0K
10:46 76.06 76.18 76.06 76.18 2.6K
10:47 76.18 76.18 76.16 76.17 1.2K
10:48 76.17 76.17 76.12 76.12 2.6K
10:49 76.12 76.25 76.12 76.25 2.9K
10:50 76.24 76.30 76.24 76.30 3.4K
10:51 76.27 76.27 76.22 76.26 3.5K
10:52 76.25 76.25 76.25 76.25 1.9K
10:53 76.25 76.25 76.16 76.16 4.1K
10:54 76.18 76.18 76.06 76.06 7.6K
10:55 76.04 76.07 76.01 76.05 5.4K
10:56 76.08 76.08 75.93 76.00 5.6K
10:57 75.97 76.01 75.97 76.01 2.5K
10:58 76.01 76.02 75.94 75.94 2.8K
10:59 75.98 76.03 75.97 75.97 7.3K
11:00 75.96 75.97 75.94 75.97 8.1K
11:01 75.98 75.98 75.97 75.97 7.8K
11:02 75.94 75.94 75.91 75.91 2.7K
11:03 75.92 75.98 75.92 75.98 7.0K
11:04 75.97 75.98 75.90 75.90 3.2K
11:05 75.95 75.97 75.95 75.97 2.5K
11:06 75.95 76.02 75.95 76.02 2.9K
11:07 76.02 76.02 75.97 76.00 2.0K
11:08 75.98 76.05 75.97 76.05 7.5K
11:09 76.05 76.16 76.04 76.14 2.4K
11:10 76.16 76.16 76.06 76.09 4.1K
11:11 76.09 76.12 76.09 76.10 12.3K
11:12 76.07 76.07 76.03 76.07 4.3K
11:13 76.10 76.10 76.05 76.08 3.8K
11:14 76.08 76.08 76.02 76.02 8.3K
11:15 76.05 76.05 76.02 76.03 5.0K
11:16 76.01 76.04 76.01 76.04 1.8K
11:17 76.04 76.06 76.01 76.01 8.3K
11:18 76.05 76.08 76.01 76.08 6.4K
11:19 76.09 76.10 76.09 76.09 2.0K
11:20 76.09 76.10 76.09 76.10 0.9K
11:21 76.10 76.11 76.01 76.01 2.3K
11:22 76.01 76.01 76.01 76.01 0.2K
11:23 76.08 76.09 76.01 76.09 3.0K
11:24 76.10 76.12 76.05 76.05 11.7K
11:25 76.05 76.12 76.05 76.12 3.3K
11:26 76.12 76.19 76.12 76.19 2.8K
11:27 76.19 76.26 76.19 76.23 2.2K
11:28 76.23 76.24 76.19 76.19 3.3K
11:29 76.19 76.23 76.19 76.22 1.5K
11:30 76.22 76.33 76.22 76.33 1.7K
11:31 76.33 76.35 76.30 76.35 2.9K
11:32 76.35 76.35 76.29 76.30 2.9K
11:33 76.35 76.35 76.35 76.35 0.7K
11:34 76.35 76.36 76.28 76.28 3.8K
11:35 76.31 76.31 76.29 76.29 1.9K
11:36 76.29 76.35 76.28 76.35 3.3K
11:37 76.31 76.31 76.28 76.28 7.9K
11:38 76.28 76.32 76.28 76.32 3.8K
11:39 76.32 76.32 76.29 76.29 2.0K
11:40 76.29 76.34 76.26 76.34 3.0K
11:41 76.35 76.36 76.35 76.36 1.8K
11:42 76.36 76.38 76.36 76.38 3.2K
11:43 76.38 76.38 76.37 76.38 1.4K
11:44 76.37 76.44 76.37 76.39 3.4K
11:45 76.39 76.43 76.36 76.43 2.9K
11:46 76.43 76.43 76.42 76.42 4.4K
11:47 76.39 76.39 76.38 76.38 1.0K
11:48 76.33 76.36 76.28 76.28 3.9K
11:49 76.29 76.29 76.25 76.25 1.2K
11:50 76.25 76.26 76.25 76.25 1.0K
11:51 76.28 76.28 76.22 76.28 7.3K
11:52 76.28 76.34 76.28 76.34 2.8K
11:53 76.34 76.38 76.34 76.38 1.2K
11:54 76.38 76.38 76.33 76.34 2.1K
11:55 76.30 76.31 76.30 76.31 1.1K
11:56 76.36 76.38 76.35 76.38 4.9K
11:57 76.38 76.40 76.35 76.40 1.3K
11:58 76.40 76.40 76.31 76.35 7.5K
11:59 76.35 76.36 76.35 76.36 0.8K
12:00 76.36 76.36 76.27 76.31 2.3K
12:01 76.31 76.33 76.31 76.33 2.3K
12:02 76.38 76.38 76.31 76.31 5.6K
12:03 76.31 76.31 76.27 76.27 1.8K
12:04 76.27 76.33 76.27 76.30 3.1K
12:05 76.27 76.30 76.27 76.30 1.1K
12:06 76.30 76.33 76.30 76.30 3.1K
12:07 76.30 76.30 76.26 76.26 2.2K
12:08 76.19 76.30 76.19 76.30 3.5K
12:09 76.29 76.29 76.19 76.19 1.7K
12:10 76.20 76.21 76.18 76.21 1.1K
12:11 76.22 76.24 76.20 76.24 2.3K
12:12 76.24 76.24 76.24 76.24 0.5K
12:13 76.24 76.24 76.22 76.22 2.0K
12:14 76.19 76.22 76.19 76.22 1.9K
12:15 76.25 76.27 76.25 76.27 3.4K
12:16 76.27 76.27 76.23 76.27 2.4K
12:17 76.24 76.24 76.23 76.24 1.0K
12:18 76.24 76.31 76.24 76.31 2.0K
12:19 76.29 76.29 76.27 76.27 1.0K
12:20 76.27 76.27 76.27 76.27 1.1K
12:21 76.28 76.28 76.22 76.22 2.2K
12:22 76.27 76.27 76.20 76.20 8.7K
12:23 76.21 76.21 76.16 76.16 2.6K
12:24 76.17 76.17 76.13 76.13 2.3K
12:25 76.16 76.16 76.15 76.15 0.6K
12:26 76.15 76.15 76.10 76.14 2.1K
12:27 76.14 76.15 76.10 76.10 1.6K
12:28 76.10 76.10 76.07 76.07 0.5K
12:29 76.09 76.09 76.05 76.05 2.2K
12:30 76.07 76.07 75.99 75.99 2.8K
12:31 76.05 76.05 75.99 76.02 3.4K
12:32 76.02 76.05 76.02 76.05 1.8K
12:33 76.05 76.05 76.04 76.04 0.8K
12:34 76.07 76.10 76.02 76.10 2.9K
12:35 76.10 76.10 76.09 76.09 0.6K
12:36 76.09 76.09 76.09 76.09 2.8K
12:37 76.07 76.09 76.07 76.09 1.6K
12:38 76.07 76.07 76.07 76.07 0.7K
12:39 76.07 76.07 76.04 76.04 2.1K
12:40 76.13 76.19 76.13 76.19 10.9K
12:41 76.19 76.29 76.19 76.29 1.8K
12:42 76.28 76.31 76.25 76.25 1.5K
12:43 76.29 76.29 76.29 76.29 1.3K
12:44 76.29 76.29 76.28 76.28 0.5K
12:45 76.28 76.28 76.28 76.28 1.0K
12:46 76.28 76.31 76.28 76.31 2.4K
12:47 76.29 76.29 76.28 76.28 2.0K
12:48 76.28 76.32 76.28 76.32 3.3K
12:49 76.32 76.32 76.28 76.28 1.0K
12:50 76.31 76.31 76.30 76.30 1.2K
12:51 76.30 76.30 76.30 76.30 0.1K
12:52 76.30 76.32 76.25 76.32 4.9K
12:53 76.33 76.36 76.33 76.35 2.1K
12:54 76.35 76.36 76.35 76.36 0.7K
12:55 76.40 76.40 76.34 76.34 3.4K
12:56 76.37 76.37 76.36 76.36 0.7K
12:57 76.36 76.40 76.36 76.40 3.3K
12:58 76.43 76.43 76.39 76.41 2.0K
12:59 76.41 76.41 76.37 76.38 2.2K
13:00 76.38 76.41 76.38 76.41 1.2K
13:01 76.41 76.42 76.41 76.42 1.4K
13:02 76.42 76.43 76.42 76.43 1.3K
13:03 76.43 76.45 76.43 76.45 1.5K
13:04 76.46 76.46 76.46 76.46 0.6K
13:05 76.42 76.42 76.42 76.42 2.9K
13:06 76.42 76.42 76.41 76.41 0.9K
13:07 76.40 76.40 76.35 76.38 2.7K
13:08 76.38 76.39 76.38 76.39 1.5K
13:09 76.39 76.39 76.36 76.36 3.3K
13:10 76.36 76.39 76.36 76.37 1.5K
13:11 76.37 76.37 76.36 76.36 0.8K
13:12 76.36 76.37 76.33 76.37 2.3K
13:13 76.37 76.39 76.37 76.39 1.9K
13:14 76.39 76.42 76.39 76.42 1.7K
13:15 76.42 76.43 76.42 76.42 1.0K
13:16 76.43 76.43 76.38 76.38 2.1K
13:17 76.38 76.38 76.38 76.38 1.3K
13:18 76.37 76.37 76.37 76.37 1.0K
13:19 76.34 76.34 76.32 76.32 3.1K
13:20 76.34 76.34 76.31 76.31 1.8K
13:21 76.31 76.31 76.29 76.29 2.5K
13:22 76.29 76.29 76.26 76.29 3.0K
13:23 76.29 76.29 76.26 76.27 1.4K
13:24 76.26 76.26 76.26 76.26 2.0K
13:25 76.28 76.31 76.28 76.30 3.6K
13:26 76.30 76.30 76.27 76.29 1.9K
13:27 76.28 76.28 76.27 76.27 1.3K
13:28 76.27 76.27 76.23 76.24 11.9K
13:29 76.24 76.25 76.16 76.16 28.0K
13:30 76.18 76.18 76.10 76.11 8.0K
13:31 76.11 76.12 75.95 76.12 33.8K
13:32 76.10 76.13 76.09 76.10 17.0K
13:33 76.08 76.08 76.07 76.08 53.8K
13:34 76.02 76.02 76.01 76.02 8.2K
13:35 76.05 76.05 75.98 75.98 2.9K
13:36 76.03 76.03 75.92 75.93 8.0K
13:37 75.93 75.93 75.87 75.88 5.8K
13:38 75.88 75.94 75.88 75.93 4.5K
13:39 75.93 75.94 75.93 75.93 2.2K
13:40 75.96 75.96 75.91 75.95 4.0K
13:41 75.95 75.96 75.91 75.91 3.5K
13:42 75.91 75.92 75.91 75.92 1.0K
13:43 75.92 75.93 75.90 75.93 3.5K
13:44 75.94 75.96 75.94 75.94 2.0K
13:45 75.92 75.95 75.92 75.95 2.3K
13:46 75.95 75.95 75.81 75.81 4.0K
13:47 75.81 75.88 75.81 75.88 13.2K
13:48 75.90 75.91 75.90 75.91 1.4K
13:49 75.97 75.97 75.97 75.97 1.8K
13:50 75.97 75.98 75.96 75.96 3.1K
13:51 75.98 75.99 75.87 75.87 3.6K
13:52 75.87 75.97 75.87 75.89 6.6K
13:53 75.77 75.79 75.77 75.77 5.2K
13:54 75.77 75.77 75.74 75.74 3.5K
13:55 75.74 75.74 75.64 75.64 1.8K
13:56 75.64 75.68 75.58 75.63 1.2K
13:57 75.63 75.66 75.61 75.66 2.3K
13:58 75.66 75.66 75.65 75.66 1.2K
13:59 75.65 75.69 75.65 75.68 3.4K
14:00 75.72 75.72 75.71 75.71 2.7K
14:01 75.81 75.81 75.64 75.77 22.3K
14:02 75.77 75.83 75.77 75.82 2.1K
14:03 75.82 75.91 75.82 75.82 1.8K
14:04 75.78 75.83 75.78 75.83 2.7K
14:05 75.83 75.83 75.82 75.82 1.4K
14:06 75.82 75.82 75.67 75.67 2.0K
14:07 75.66 75.66 75.46 75.46 5.6K
14:08 75.40 75.55 75.40 75.55 5.1K
14:09 75.54 75.54 75.38 75.39 5.8K
14:10 75.41 75.48 75.41 75.48 4.2K
14:11 75.37 75.42 75.37 75.39 3.0K
14:12 75.42 75.50 75.42 75.44 3.5K
14:13 75.37 75.45 75.37 75.45 2.1K
14:14 75.43 75.43 75.42 75.42 0.9K
14:15 75.42 75.42 75.38 75.42 1.3K
14:16 75.35 75.39 75.35 75.39 3.6K
14:17 75.38 75.38 75.32 75.35 3.2K
14:18 75.32 75.36 75.28 75.34 6.2K
14:19 75.35 75.36 75.35 75.36 0.8K
14:20 75.37 75.37 75.32 75.36 4.9K
14:21 75.36 75.43 75.36 75.43 2.4K
14:22 75.48 75.48 75.34 75.34 8.8K
14:23 75.33 75.37 75.31 75.37 11.4K
14:24 75.37 75.37 75.34 75.34 3.8K
14:25 75.34 75.40 75.31 75.31 5.3K
14:26 75.31 75.33 75.27 75.32 8.0K
14:27 75.32 75.35 75.27 75.32 4.3K
14:28 75.32 75.40 75.32 75.40 5.1K
14:29 75.37 75.37 75.34 75.37 5.2K
14:30 75.41 75.41 75.36 75.36 3.9K
14:31 75.34 75.37 75.34 75.34 7.6K
14:32 75.41 75.52 75.41 75.52 7.0K
14:33 75.53 75.57 75.52 75.56 8.4K
14:34 75.59 75.59 75.57 75.58 2.6K
14:35 75.59 75.60 75.56 75.56 8.2K
14:36 75.53 75.56 75.53 75.53 8.9K
14:37 75.56 75.68 75.56 75.63 8.7K
14:38 75.65 75.70 75.65 75.70 3.5K
14:39 75.70 75.72 75.64 75.72 9.3K
14:40 75.72 75.72 75.55 75.70 12.7K
14:41 75.75 75.75 75.74 75.75 2.1K
14:42 75.75 75.76 75.75 75.76 1.2K
14:43 75.75 75.75 75.72 75.72 3.6K
14:44 75.72 75.72 75.68 75.70 2.6K
14:45 75.74 75.74 75.66 75.66 1.9K
14:46 75.72 75.72 75.69 75.69 3.8K
14:47 75.69 75.69 75.61 75.61 3.4K
14:48 75.58 75.58 75.50 75.50 4.3K
14:49 75.52 75.52 75.39 75.39 1.7K
14:50 75.33 75.35 75.28 75.35 6.1K
14:51 75.35 75.41 75.35 75.37 3.1K
14:52 75.37 75.39 75.34 75.37 2.7K
14:53 75.36 75.40 75.36 75.40 2.0K
14:54 75.29 75.35 75.23 75.32 4.3K
14:55 75.32 75.36 75.32 75.36 3.0K
14:56 75.36 75.45 75.36 75.45 4.0K
14:57 75.50 75.56 75.50 75.56 3.2K
14:58 75.61 75.71 75.61 75.69 5.9K
14:59 75.71 75.72 75.63 75.72 3.5K
15:00 75.63 75.64 75.63 75.64 1.5K
15:01 75.67 75.67 75.58 75.58 3.7K
15:02 75.61 75.61 75.53 75.58 3.6K
15:03 75.58 75.58 75.51 75.51 2.6K
15:04 75.53 75.60 75.53 75.60 3.1K
15:05 75.57 75.61 75.57 75.61 1.9K
15:06 75.56 75.61 75.54 75.61 4.1K
15:07 75.55 75.56 75.52 75.56 2.5K
15:08 75.55 75.57 75.54 75.55 6.7K
15:09 75.55 75.63 75.55 75.63 4.4K
15:10 75.62 75.62 75.59 75.60 3.2K
15:11 75.60 75.62 75.56 75.56 2.5K
15:12 75.56 75.56 75.50 75.50 2.6K
15:13 75.50 75.52 75.48 75.52 3.2K
15:14 75.52 75.57 75.52 75.55 2.4K
15:15 75.58 75.60 75.55 75.55 4.2K
15:16 75.55 75.57 75.54 75.54 3.0K
15:17 75.54 75.56 75.54 75.55 3.1K
15:18 75.53 75.58 75.53 75.58 6.9K
15:19 75.54 75.54 75.45 75.45 5.1K
15:20 75.47 75.56 75.47 75.56 4.4K
15:21 75.58 75.59 75.54 75.54 4.0K
15:22 75.54 75.54 75.50 75.50 3.5K
15:23 75.50 75.56 75.50 75.54 4.3K
15:24 75.53 75.57 75.53 75.54 2.5K
15:25 75.51 75.51 75.44 75.44 3.3K
15:26 75.44 75.46 75.39 75.39 4.2K
15:27 75.36 75.38 75.29 75.29 6.7K
15:28 75.29 75.29 75.22 75.26 7.5K
15:29 75.32 75.32 75.26 75.26 4.0K
15:30 75.33 75.33 75.25 75.26 3.5K
15:31 75.23 75.30 75.23 75.30 3.4K
15:32 75.26 75.28 75.26 75.28 4.2K
15:33 75.29 75.29 75.25 75.25 5.0K
15:34 75.23 75.32 75.23 75.32 4.2K
15:35 75.25 75.25 75.23 75.23 7.9K
15:36 75.25 75.25 75.22 75.23 6.1K
15:37 75.26 75.36 75.26 75.36 6.3K
15:38 75.36 75.36 75.35 75.35 6.0K
15:39 75.37 75.37 75.32 75.32 6.0K
15:40 75.26 75.31 75.26 75.31 7.9K
15:41 75.31 75.36 75.31 75.34 6.6K
15:42 75.37 75.41 75.33 75.41 8.9K
15:43 75.47 75.67 75.47 75.64 12.8K
15:44 75.64 75.90 75.64 75.78 11.5K
15:45 75.78 75.88 75.72 75.72 10.6K
15:46 75.69 75.78 75.64 75.78 7.7K
15:47 75.76 75.76 75.63 75.71 14.1K
15:48 75.68 75.68 75.61 75.64 14.9K
15:49 75.65 75.78 75.65 75.77 20.5K
15:50 75.71 75.71 75.59 75.62 11.2K
15:51 75.51 75.51 75.42 75.44 11.9K
15:52 75.47 75.48 75.36 75.48 14.5K
15:53 75.55 75.59 75.52 75.59 22.2K
15:54 75.59 75.65 75.58 75.63 29.0K
15:55 75.66 75.66 75.63 75.63 39.5K
15:56 75.59 75.74 75.56 75.74 33.4K
15:57 75.74 75.77 75.73 75.76 55.4K
15:58 75.78 75.81 75.78 75.80 33.5K
15:59 75.80 75.85 75.80 75.81 52.1K
16:00 75.82 75.92 75.82 75.88 871.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles