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 72.26 72.77 72.26 72.46 12.7K
09:32 72.54 72.54 72.52 72.52 13.1K
09:33 72.41 72.41 72.29 72.29 4.8K
09:34 72.29 72.30 72.29 72.30 2.9K
09:35 72.30 72.31 72.23 72.23 18.0K
09:36 72.23 72.23 72.23 72.23 2.0K
09:37 72.16 72.18 72.15 72.15 5.2K
09:38 72.23 72.25 72.21 72.21 8.7K
09:39 72.21 72.21 72.02 72.04 6.2K
09:40 72.03 72.15 72.03 72.10 6.9K
09:41 72.09 72.21 72.09 72.21 24.4K
09:42 72.16 72.18 72.11 72.12 7.8K
09:43 72.15 72.15 72.05 72.10 4.5K
09:44 72.09 72.09 72.04 72.05 5.0K
09:45 72.08 72.10 72.07 72.10 15.0K
09:46 72.09 72.18 72.09 72.10 12.9K
09:47 72.13 72.13 72.05 72.05 5.6K
09:48 72.05 72.21 72.05 72.21 5.4K
09:49 72.16 72.18 72.13 72.13 12.8K
09:50 72.16 72.20 72.13 72.15 8.8K
09:51 72.17 72.17 72.13 72.13 7.4K
09:52 72.18 72.29 72.18 72.23 22.7K
09:53 72.16 72.17 72.14 72.14 5.9K
09:54 72.14 72.20 72.14 72.20 10.6K
09:55 72.19 72.19 72.18 72.18 17.2K
09:56 72.18 72.29 72.18 72.29 7.1K
09:57 72.29 72.37 72.29 72.37 8.8K
09:58 72.37 72.37 72.33 72.33 1.8K
09:59 72.34 72.37 72.32 72.32 3.2K
10:00 72.39 72.40 72.34 72.40 10.0K
10:01 72.38 72.42 72.37 72.42 15.6K
10:02 72.44 72.47 72.40 72.42 6.4K
10:03 72.42 72.46 72.42 72.46 4.2K
10:04 72.44 72.45 72.43 72.43 3.7K
10:05 72.45 72.57 72.45 72.53 6.2K
10:06 72.53 72.53 72.49 72.52 2.4K
10:07 72.52 72.58 72.52 72.58 2.9K
10:08 72.60 72.60 72.55 72.55 3.1K
10:09 72.56 72.57 72.51 72.51 7.4K
10:10 72.51 72.51 72.48 72.48 2.3K
10:11 72.48 72.48 72.46 72.46 11.6K
10:12 72.41 72.41 72.38 72.38 3.3K
10:13 72.36 72.50 72.35 72.50 5.1K
10:14 72.50 72.52 72.47 72.48 4.0K
10:15 72.47 72.51 72.45 72.45 4.9K
10:16 72.45 72.45 72.37 72.37 31.5K
10:17 72.36 72.37 72.35 72.35 4.8K
10:18 72.35 72.35 72.33 72.33 4.5K
10:19 72.30 72.30 72.30 72.30 2.0K
10:20 72.34 72.34 72.32 72.32 5.1K
10:21 72.23 72.27 72.23 72.27 16.4K
10:22 72.27 72.28 72.20 72.22 5.8K
10:23 72.22 72.28 72.22 72.28 4.6K
10:24 72.30 72.35 72.30 72.31 3.8K
10:25 72.30 72.35 72.30 72.35 2.4K
10:26 72.35 72.35 72.32 72.32 6.9K
10:27 72.32 72.32 72.30 72.32 3.4K
10:28 72.34 72.37 72.34 72.37 3.7K
10:29 72.33 72.33 72.27 72.27 7.4K
10:30 72.27 72.27 72.21 72.23 4.4K
10:31 72.24 72.27 72.23 72.27 6.6K
10:32 72.31 72.31 72.28 72.28 1.8K
10:33 72.31 72.37 72.31 72.37 3.2K
10:34 72.37 72.39 72.37 72.39 1.3K
10:35 72.37 72.39 72.37 72.39 4.2K
10:36 72.39 72.46 72.39 72.44 1.3K
10:37 72.40 72.40 72.39 72.39 6.5K
10:38 72.42 72.42 72.41 72.42 6.5K
10:39 72.42 72.42 72.40 72.40 2.9K
10:40 72.41 72.47 72.41 72.44 8.5K
10:41 72.36 72.44 72.36 72.44 8.7K
10:42 72.44 72.46 72.43 72.46 6.3K
10:43 72.45 72.45 72.38 72.41 3.9K
10:44 72.41 72.46 72.41 72.46 6.5K
10:45 72.47 72.48 72.46 72.46 2.9K
10:46 72.46 72.49 72.45 72.49 1.5K
10:47 72.49 72.49 72.47 72.47 0.9K
10:48 72.47 72.56 72.47 72.54 7.4K
10:49 72.47 72.49 72.47 72.49 1.6K
10:50 72.49 72.49 72.48 72.48 1.3K
10:51 72.49 72.49 72.39 72.41 6.9K
10:52 72.41 72.41 72.38 72.38 3.4K
10:53 72.39 72.39 72.37 72.37 3.9K
10:54 72.37 72.38 72.34 72.38 3.4K
10:55 72.38 72.39 72.36 72.36 3.8K
10:56 72.36 72.36 72.36 72.36 0.4K
10:57 72.41 72.41 72.36 72.36 8.7K
10:58 72.36 72.37 72.36 72.37 0.5K
10:59 72.35 72.35 72.33 72.35 3.0K
11:00 72.36 72.36 72.33 72.33 2.7K
11:01 72.34 72.35 72.31 72.31 6.6K
11:02 72.35 72.37 72.35 72.37 1.1K
11:03 72.37 72.38 72.36 72.36 1.8K
11:04 72.36 72.46 72.36 72.44 2.6K
11:05 72.44 72.55 72.44 72.48 5.6K
11:06 72.48 72.53 72.48 72.48 3.3K
11:07 72.50 72.50 72.45 72.45 3.2K
11:08 72.45 72.45 72.40 72.43 4.6K
11:09 72.44 72.49 72.44 72.49 2.0K
11:10 72.49 72.53 72.49 72.50 2.4K
11:11 72.57 72.58 72.57 72.57 3.7K
11:12 72.56 72.56 72.56 72.56 1.6K
11:13 72.56 72.56 72.56 72.56 1.2K
11:14 72.56 72.56 72.52 72.52 4.3K
11:15 72.52 72.56 72.52 72.56 2.2K
11:16 72.56 72.56 72.54 72.54 3.1K
11:17 72.52 72.53 72.49 72.49 3.9K
11:18 72.49 72.51 72.46 72.51 12.9K
11:19 72.57 72.58 72.57 72.58 5.4K
11:20 72.58 72.59 72.56 72.57 21.7K
11:21 72.58 72.64 72.58 72.62 3.8K
11:22 72.62 72.67 72.62 72.67 2.0K
11:23 72.67 72.72 72.67 72.72 4.7K
11:24 72.69 72.71 72.69 72.70 4.6K
11:25 72.70 72.70 72.69 72.69 3.9K
11:26 72.69 72.70 72.69 72.70 1.4K
11:27 72.70 72.75 72.70 72.73 8.4K
11:28 72.73 72.73 72.70 72.71 2.1K
11:29 72.71 72.71 72.67 72.70 3.7K
11:30 72.70 72.70 72.66 72.66 5.6K
11:31 72.67 72.67 72.67 72.67 1.0K
11:32 72.67 72.68 72.67 72.68 1.0K
11:33 72.73 72.73 72.73 72.73 2.1K
11:34 72.73 72.77 72.73 72.76 1.9K
11:35 72.76 72.77 72.75 72.77 1.1K
11:36 72.79 72.79 72.75 72.77 3.2K
11:37 72.77 72.77 72.76 72.76 1.6K
11:38 72.75 72.81 72.75 72.79 4.7K
11:39 72.79 72.79 72.75 72.75 3.3K
11:40 72.73 72.73 72.71 72.71 4.4K
11:41 72.69 72.69 72.67 72.67 1.4K
11:42 72.67 72.67 72.66 72.66 1.7K
11:43 72.66 72.67 72.66 72.66 3.1K
11:44 72.66 72.67 72.65 72.67 1.0K
11:45 72.65 72.65 72.65 72.65 1.1K
11:46 72.65 72.67 72.58 72.58 4.8K
11:47 72.58 72.63 72.58 72.63 2.6K
11:48 72.63 72.65 72.63 72.63 2.0K
11:49 72.63 72.63 72.63 72.63 0.4K
11:50 72.63 72.66 72.63 72.64 2.4K
11:51 72.64 72.65 72.63 72.63 4.3K
11:52 72.63 72.65 72.63 72.65 4.3K
11:53 72.66 72.66 72.61 72.61 4.1K
11:54 72.61 72.61 72.61 72.61 0.8K
11:55 72.61 72.61 72.61 72.61 0.5K
11:56 72.58 72.58 72.58 72.58 1.9K
11:57 72.58 72.59 72.58 72.59 1.1K
11:58 72.60 72.60 72.58 72.58 6.6K
11:59 72.59 72.60 72.59 72.60 0.5K
12:00 72.58 72.58 72.58 72.58 4.7K
12:01 72.58 72.58 72.57 72.58 1.2K
12:02 72.56 72.57 72.56 72.57 2.8K
12:03 72.57 72.63 72.57 72.63 6.6K
12:04 72.64 72.66 72.64 72.66 1.8K
12:05 72.66 72.66 72.55 72.56 9.5K
12:06 72.56 72.56 72.50 72.50 1.3K
12:07 72.50 72.55 72.50 72.55 0.5K
12:08 72.55 72.61 72.55 72.61 3.6K
12:09 72.60 72.61 72.55 72.55 3.1K
12:10 72.56 72.56 72.55 72.56 6.0K
12:11 72.56 72.59 72.56 72.59 1.4K
12:12 72.58 72.58 72.56 72.56 1.4K
12:13 72.55 72.56 72.54 72.56 1.7K
12:14 72.61 72.61 72.56 72.56 3.3K
12:15 72.58 72.58 72.58 72.58 3.3K
12:16 72.58 72.58 72.55 72.55 1.1K
12:17 72.55 72.55 72.53 72.53 1.2K
12:18 72.54 72.55 72.54 72.55 1.9K
12:19 72.55 72.56 72.55 72.56 0.9K
12:20 72.56 72.56 72.55 72.55 2.0K
12:21 72.53 72.57 72.50 72.57 6.8K
12:22 72.57 72.59 72.56 72.59 1.8K
12:23 72.59 72.63 72.59 72.62 2.6K
12:24 72.62 72.64 72.62 72.62 3.1K
12:25 72.62 72.66 72.62 72.66 1.3K
12:26 72.66 72.66 72.65 72.65 0.4K
12:27 72.64 72.66 72.64 72.66 1.4K
12:28 72.69 72.69 72.67 72.67 4.7K
12:29 72.67 72.67 72.63 72.63 3.3K
12:30 72.63 72.63 72.60 72.60 1.8K
12:31 72.60 72.60 72.51 72.51 2.6K
12:32 72.51 72.53 72.51 72.53 0.8K
12:33 72.52 72.52 72.52 72.52 2.3K
12:34 72.52 72.52 72.52 72.52 1.1K
12:35 72.52 72.53 72.51 72.53 1.7K
12:36 72.55 72.57 72.55 72.57 2.5K
12:37 72.57 72.60 72.57 72.58 5.1K
12:38 72.58 72.63 72.58 72.63 3.1K
12:39 72.61 72.65 72.61 72.65 7.3K
12:40 72.65 72.65 72.65 72.65 0.5K
12:41 72.65 72.67 72.64 72.64 2.1K
12:42 72.64 72.65 72.64 72.64 1.4K
12:43 72.64 72.66 72.64 72.66 2.2K
12:44 72.63 72.65 72.63 72.65 2.2K
12:45 72.63 72.65 72.63 72.64 2.5K
12:46 72.64 72.66 72.63 72.63 2.1K
12:47 72.63 72.66 72.63 72.66 2.6K
12:48 72.66 72.69 72.66 72.69 3.2K
12:49 72.72 72.72 72.66 72.66 9.1K
12:50 72.69 72.71 72.69 72.71 1.6K
12:51 72.71 72.72 72.71 72.72 1.0K
12:52 72.71 72.71 72.71 72.71 2.4K
12:53 72.71 72.73 72.71 72.73 3.4K
12:54 72.73 72.73 72.73 72.73 1.2K
12:55 72.74 72.77 72.74 72.77 1.8K
12:56 72.78 72.79 72.78 72.79 2.7K
12:57 72.79 72.79 72.72 72.73 6.8K
12:58 72.70 72.72 72.70 72.72 2.7K
12:59 72.72 72.72 72.68 72.70 5.0K
13:00 72.70 72.70 72.70 72.70 0.6K
13:01 72.70 72.72 72.70 72.71 3.0K
13:02 72.71 72.71 72.69 72.69 4.7K
13:03 72.69 72.71 72.69 72.71 3.0K
13:04 72.71 72.72 72.71 72.71 2.5K
13:05 72.71 72.74 72.71 72.73 1.4K
13:06 72.73 72.73 72.72 72.72 0.7K
13:07 72.72 72.77 72.72 72.76 5.3K
13:08 72.76 72.76 72.72 72.72 10.5K
13:09 72.71 72.73 72.71 72.73 0.4K
13:10 72.73 72.74 72.73 72.73 1.6K
13:11 72.73 72.74 72.72 72.72 0.9K
13:12 72.72 72.73 72.71 72.71 4.0K
13:13 72.79 72.80 72.79 72.80 1.3K
13:14 72.81 72.81 72.76 72.80 8.1K
13:15 72.82 72.85 72.80 72.85 5.0K
13:16 72.85 72.87 72.83 72.85 6.2K
13:17 72.85 72.85 72.81 72.81 1.9K
13:18 72.84 72.88 72.84 72.88 4.8K
13:19 72.88 72.91 72.88 72.89 4.2K
13:20 72.90 72.90 72.88 72.90 1.3K
13:21 72.90 72.91 72.90 72.91 2.5K
13:22 72.93 72.93 72.91 72.92 2.5K
13:23 72.92 72.93 72.92 72.92 3.4K
13:24 72.92 72.92 72.87 72.87 3.2K
13:25 72.87 72.89 72.87 72.89 1.6K
13:26 72.87 72.89 72.87 72.89 1.9K
13:27 72.89 72.89 72.88 72.88 3.1K
13:28 72.88 72.88 72.87 72.87 2.7K
13:29 72.87 72.87 72.86 72.86 0.5K
13:30 72.86 72.90 72.86 72.90 4.3K
13:31 72.89 72.92 72.89 72.91 4.6K
13:32 72.89 72.90 72.89 72.90 2.8K
13:33 72.90 72.90 72.90 72.90 1.0K
13:34 72.91 72.94 72.91 72.94 7.8K
13:35 72.94 72.94 72.91 72.94 3.2K
13:36 72.91 72.93 72.91 72.93 5.8K
13:37 72.93 72.96 72.93 72.96 4.3K
13:38 72.96 72.96 72.94 72.96 6.2K
13:39 72.97 72.99 72.95 72.99 8.8K
13:40 72.99 72.99 72.96 72.99 3.5K
13:41 72.96 72.99 72.96 72.96 13.0K
13:42 72.96 73.01 72.96 73.01 7.5K
13:43 72.99 73.01 72.95 72.99 12.7K
13:44 72.99 73.00 72.99 73.00 13.4K
13:45 72.99 73.03 72.98 73.03 8.8K
13:46 73.04 73.04 72.98 73.01 5.8K
13:47 73.02 73.02 72.98 72.98 5.3K
13:48 72.99 72.99 72.98 72.99 4.2K
13:49 72.99 73.05 72.99 73.05 1.6K
13:50 73.05 73.05 73.01 73.04 5.2K
13:51 73.01 73.08 73.01 73.05 3.7K
13:52 73.05 73.06 73.05 73.06 1.7K
13:53 73.06 73.11 73.06 73.09 5.7K
13:54 73.07 73.07 73.04 73.04 3.1K
13:55 73.04 73.04 73.03 73.03 1.1K
13:56 73.03 73.03 73.02 73.02 1.4K
13:57 73.01 73.02 73.01 73.01 5.2K
13:58 72.99 72.99 72.99 72.99 2.0K
13:59 72.99 72.99 72.97 72.97 2.9K
14:00 72.99 73.00 72.99 73.00 3.0K
14:01 73.00 73.02 72.99 73.02 2.9K
14:02 73.02 73.08 73.02 73.08 1.4K
14:03 73.08 73.08 73.04 73.06 3.0K
14:04 73.06 73.09 73.06 73.06 4.2K
14:05 73.06 73.06 73.06 73.06 1.1K
14:06 73.06 73.09 73.06 73.09 6.6K
14:07 73.08 73.08 73.06 73.06 3.7K
14:08 73.04 73.04 73.02 73.02 2.8K
14:09 73.02 73.03 73.00 73.00 4.3K
14:10 73.04 73.04 72.98 72.98 3.9K
14:11 72.98 72.98 72.97 72.98 1.6K
14:12 72.98 73.01 72.98 73.01 3.8K
14:13 73.01 73.03 73.00 73.03 3.0K
14:14 73.00 73.00 73.00 73.00 1.2K
14:15 73.05 73.05 73.05 73.05 3.6K
14:16 73.09 73.09 73.05 73.05 3.3K
14:17 73.05 73.08 73.05 73.08 3.8K
14:18 73.10 73.10 73.08 73.08 2.1K
14:19 73.08 73.08 73.08 73.08 0.6K
14:20 73.08 73.08 73.02 73.02 6.5K
14:21 73.02 73.02 73.02 73.02 5.7K
14:22 73.03 73.03 73.00 73.00 1.9K
14:23 73.00 73.00 72.97 72.97 1.2K
14:24 72.97 72.97 72.94 72.95 1.4K
14:25 72.93 73.01 72.93 73.01 4.3K
14:26 73.01 73.01 72.99 72.99 2.6K
14:27 73.04 73.04 73.04 73.04 2.5K
14:28 73.06 73.06 73.05 73.05 2.8K
14:29 73.05 73.05 73.04 73.04 2.4K
14:30 73.04 73.04 73.02 73.02 0.7K
14:31 73.07 73.09 73.07 73.09 3.7K
14:32 73.09 73.09 73.05 73.05 2.5K
14:33 73.05 73.05 73.05 73.05 2.8K
14:34 73.05 73.05 73.05 73.05 1.2K
14:35 73.07 73.07 73.07 73.07 1.1K
14:36 73.07 73.10 73.07 73.09 2.7K
14:37 73.10 73.11 73.10 73.11 5.0K
14:38 73.10 73.10 73.05 73.05 2.5K
14:39 73.05 73.07 73.05 73.05 2.4K
14:40 73.05 73.06 73.03 73.06 2.5K
14:41 73.02 73.03 73.01 73.01 5.9K
14:42 73.01 73.01 73.00 73.00 0.9K
14:43 73.00 73.04 73.00 73.04 3.5K
14:44 73.02 73.02 73.02 73.02 3.6K
14:45 73.02 73.04 73.02 73.04 2.1K
14:46 73.00 73.01 73.00 73.01 2.9K
14:47 73.00 73.00 72.97 72.97 2.3K
14:48 72.97 72.97 72.95 72.95 1.7K
14:49 72.95 73.00 72.94 73.00 5.7K
14:50 73.03 73.03 73.03 73.03 1.8K
14:51 73.02 73.11 73.02 73.11 12.7K
14:52 73.11 73.11 73.03 73.06 3.8K
14:53 73.11 73.11 73.07 73.07 6.0K
14:54 73.07 73.08 73.07 73.08 0.7K
14:55 73.09 73.09 73.09 73.09 2.0K
14:56 73.10 73.10 73.08 73.10 4.3K
14:57 73.12 73.13 73.11 73.13 9.0K
14:58 73.13 73.13 73.10 73.10 5.8K
14:59 73.10 73.10 73.10 73.10 1.1K
15:00 73.08 73.08 73.07 73.07 2.0K
15:01 73.07 73.07 73.05 73.05 3.1K
15:02 73.05 73.08 73.05 73.06 12.2K
15:03 73.06 73.06 73.05 73.05 2.2K
15:04 73.05 73.05 73.04 73.04 1.4K
15:05 73.06 73.11 73.06 73.06 17.6K
15:06 73.10 73.10 73.09 73.09 3.3K
15:07 73.09 73.13 73.09 73.13 1.1K
15:08 73.13 73.14 73.13 73.14 1.5K
15:09 73.14 73.17 73.14 73.17 1.7K
15:10 73.16 73.16 73.16 73.16 0.8K
15:11 73.17 73.18 73.17 73.18 2.4K
15:12 73.17 73.21 73.17 73.21 6.8K
15:13 73.21 73.25 73.21 73.25 6.5K
15:14 73.22 73.25 73.22 73.25 1.1K
15:15 73.25 73.25 73.25 73.25 2.8K
15:16 73.26 73.26 73.20 73.20 5.4K
15:17 73.20 73.21 73.19 73.19 18.3K
15:18 73.22 73.23 73.22 73.23 2.1K
15:19 73.22 73.25 73.22 73.25 8.5K
15:20 73.25 73.25 73.24 73.25 2.0K
15:21 73.24 73.24 73.21 73.21 5.1K
15:22 73.21 73.21 73.21 73.21 2.8K
15:23 73.21 73.21 73.20 73.20 8.8K
15:24 73.20 73.20 73.20 73.20 3.0K
15:25 73.19 73.19 73.19 73.19 3.4K
15:26 73.19 73.19 73.16 73.16 5.1K
15:27 73.16 73.16 73.16 73.16 2.5K
15:28 73.12 73.12 73.11 73.12 6.1K
15:29 73.13 73.16 73.13 73.14 7.2K
15:30 73.14 73.14 73.14 73.14 1.5K
15:31 73.15 73.21 73.15 73.21 7.6K
15:32 73.22 73.22 73.17 73.18 8.2K
15:33 73.18 73.19 73.18 73.19 1.4K
15:34 73.19 73.20 73.18 73.20 4.9K
15:35 73.20 73.25 73.20 73.25 4.8K
15:36 73.23 73.23 73.22 73.22 4.2K
15:37 73.22 73.26 73.22 73.26 5.8K
15:38 73.26 73.26 73.23 73.23 6.6K
15:39 73.23 73.25 73.23 73.24 7.6K
15:40 73.24 73.24 73.23 73.24 3.1K
15:41 73.24 73.25 73.23 73.25 5.1K
15:42 73.25 73.28 73.25 73.28 6.3K
15:43 73.29 73.30 73.29 73.29 6.3K
15:44 73.29 73.29 73.25 73.25 5.2K
15:45 73.25 73.26 73.25 73.26 4.0K
15:46 73.28 73.29 73.26 73.29 13.8K
15:47 73.29 73.29 73.27 73.27 9.1K
15:48 73.27 73.28 73.26 73.26 5.6K
15:49 73.26 73.26 73.26 73.26 18.0K
15:50 73.25 73.27 73.24 73.24 9.6K
15:51 73.23 73.24 73.18 73.18 21.6K
15:52 73.17 73.17 73.11 73.17 17.1K
15:53 73.16 73.17 73.15 73.15 9.1K
15:54 73.15 73.15 73.08 73.08 14.5K
15:55 73.07 73.07 73.05 73.06 13.2K
15:56 73.06 73.06 73.01 73.03 23.8K
15:57 73.07 73.13 73.06 73.13 29.9K
15:58 73.13 73.16 73.13 73.16 30.9K
15:59 73.16 73.19 73.16 73.17 34.7K
16:00 73.17 73.19 72.53 73.13 419.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles