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 74.15 74.30 73.87 74.17 31.8K
09:32 73.85 74.09 73.85 74.09 5.8K
09:33 74.09 74.09 73.85 73.85 4.6K
09:34 73.75 73.75 73.75 73.75 1.8K
09:35 73.62 73.62 73.54 73.54 1.7K
09:36 73.56 73.60 73.56 73.60 4.2K
09:37 73.65 73.65 73.60 73.65 3.5K
09:38 73.66 73.72 73.59 73.72 8.7K
09:39 73.81 73.81 73.75 73.76 6.2K
09:40 73.76 73.76 73.76 73.76 0.9K
09:41 73.76 73.89 73.76 73.89 11.5K
09:42 73.92 73.94 73.92 73.93 7.8K
09:43 73.94 74.02 73.94 73.98 3.0K
09:44 73.98 74.07 73.98 74.07 2.2K
09:45 73.97 73.97 73.94 73.94 2.5K
09:46 73.94 74.00 73.94 74.00 1.3K
09:47 73.99 74.02 73.93 73.93 1.5K
09:48 73.91 73.91 73.83 73.83 2.4K
09:49 73.83 73.92 73.83 73.90 1.0K
09:50 73.90 73.90 73.81 73.85 4.8K
09:51 73.85 73.85 73.85 73.85 1.7K
09:52 73.84 73.84 73.82 73.82 0.7K
09:53 73.84 73.84 73.79 73.79 1.3K
09:54 73.75 73.79 73.75 73.79 1.7K
09:55 73.79 73.83 73.79 73.83 1.7K
09:56 73.85 73.85 73.85 73.85 2.0K
09:57 73.84 73.84 73.80 73.84 1.9K
09:58 73.84 73.84 73.84 73.84 0.7K
09:59 73.84 73.84 73.84 73.84 2.4K
10:00 73.87 73.87 73.79 73.79 2.4K
10:01 73.82 73.88 73.82 73.86 8.6K
10:02 73.86 73.86 73.81 73.83 3.0K
10:03 73.83 73.85 73.83 73.85 0.2K
10:04 73.85 73.85 73.79 73.79 13.5K
10:05 73.82 73.83 73.80 73.83 4.8K
10:06 73.83 73.86 73.83 73.85 1.0K
10:07 73.84 73.84 73.82 73.84 1.0K
10:08 73.84 73.87 73.84 73.87 3.2K
10:09 73.87 73.88 73.85 73.87 2.1K
10:10 73.88 73.88 73.80 73.80 3.7K
10:11 73.80 73.80 73.80 73.80 1.2K
10:12 73.80 73.80 73.70 73.71 2.6K
10:13 73.67 73.74 73.66 73.74 3.4K
10:14 73.74 73.77 73.74 73.77 1.1K
10:15 73.77 73.77 73.75 73.75 0.8K
10:16 73.79 73.81 73.79 73.81 1.2K
10:17 73.81 73.92 73.81 73.92 1.2K
10:18 73.91 73.94 73.88 73.94 5.6K
10:19 73.93 73.93 73.92 73.92 0.3K
10:20 73.92 73.96 73.92 73.96 5.4K
10:21 74.00 74.04 73.99 74.04 2.9K
10:22 74.04 74.07 74.04 74.05 4.4K
10:23 74.06 74.06 74.03 74.03 3.9K
10:24 74.02 74.04 74.02 74.02 2.4K
10:25 74.08 74.09 74.08 74.08 2.5K
10:26 74.08 74.10 74.08 74.10 3.3K
10:27 74.12 74.12 74.12 74.12 1.2K
10:28 74.12 74.17 74.12 74.16 2.4K
10:29 74.16 74.16 74.09 74.09 3.1K
10:30 74.09 74.09 74.03 74.03 2.4K
10:31 74.03 74.06 74.03 74.06 3.1K
10:32 74.06 74.09 74.06 74.09 1.0K
10:33 74.09 74.09 74.07 74.07 1.2K
10:34 74.07 74.08 74.06 74.06 9.8K
10:35 74.08 74.20 74.08 74.20 6.9K
10:36 74.20 74.20 74.13 74.13 7.1K
10:37 74.13 74.17 74.11 74.11 5.1K
10:38 74.17 74.17 74.13 74.13 1.9K
10:39 74.15 74.22 74.15 74.22 3.1K
10:40 74.22 74.22 74.21 74.21 0.8K
10:41 74.18 74.26 74.18 74.26 1.8K
10:42 74.22 74.22 74.18 74.19 2.5K
10:43 74.19 74.20 74.19 74.20 1.5K
10:44 74.12 74.15 74.12 74.15 3.3K
10:45 74.16 74.17 74.16 74.17 1.1K
10:46 74.17 74.20 74.17 74.20 2.7K
10:47 74.25 74.25 74.24 74.25 1.3K
10:48 74.25 74.25 74.24 74.24 0.9K
10:49 74.31 74.33 74.31 74.32 3.0K
10:50 74.32 74.33 74.32 74.33 0.6K
10:51 74.36 74.36 74.30 74.30 2.6K
10:52 74.25 74.25 74.25 74.25 2.5K
10:53 74.25 74.25 74.25 74.25 1.1K
10:54 74.25 74.25 74.25 74.25 0.4K
10:55 74.25 74.31 74.25 74.31 1.7K
10:56 74.33 74.33 74.32 74.32 2.5K
10:57 74.32 74.35 74.31 74.31 2.3K
10:58 74.34 74.36 74.34 74.36 1.0K
10:59 74.31 74.32 74.30 74.32 2.3K
11:00 74.32 74.32 74.28 74.28 10.1K
11:01 74.32 74.32 74.28 74.28 3.0K
11:02 74.28 74.29 74.28 74.29 1.2K
11:03 74.29 74.29 74.27 74.27 0.8K
11:04 74.27 74.28 74.24 74.27 2.9K
11:05 74.28 74.28 74.27 74.28 1.8K
11:06 74.28 74.28 74.28 74.28 1.4K
11:07 74.29 74.32 74.26 74.30 1.7K
11:08 74.30 74.30 74.28 74.30 1.7K
11:09 74.30 74.31 74.29 74.31 3.2K
11:10 74.33 74.36 74.33 74.36 3.0K
11:11 74.36 74.37 74.36 74.37 1.2K
11:12 74.36 74.38 74.36 74.38 1.4K
11:13 74.40 74.40 74.38 74.40 2.7K
11:14 74.40 74.40 74.40 74.40 1.4K
11:15 74.40 74.40 74.39 74.40 2.3K
11:16 74.42 74.44 74.42 74.42 2.3K
11:17 74.42 74.42 74.36 74.36 4.0K
11:18 74.34 74.34 74.27 74.27 5.5K
11:19 74.27 74.28 74.25 74.25 2.1K
11:20 74.25 74.28 74.25 74.28 1.4K
11:21 74.28 74.30 74.28 74.30 0.6K
11:22 74.30 74.33 74.30 74.33 0.8K
11:23 74.31 74.31 74.29 74.29 4.0K
11:24 74.29 74.29 74.25 74.25 1.5K
11:25 74.25 74.25 74.24 74.24 0.5K
11:26 74.24 74.25 74.20 74.20 1.7K
11:27 74.21 74.24 74.21 74.24 2.0K
11:28 74.24 74.24 74.23 74.23 1.1K
11:29 74.23 74.28 74.23 74.28 2.5K
11:30 74.28 74.28 74.26 74.26 1.4K
11:31 74.27 74.27 74.24 74.24 2.6K
11:32 74.26 74.32 74.26 74.28 3.8K
11:33 74.28 74.28 74.28 74.28 2.3K
11:34 74.28 74.28 74.28 74.28 0.7K
11:35 74.28 74.28 74.26 74.26 1.1K
11:36 74.26 74.31 74.25 74.27 8.3K
11:37 74.27 74.29 74.27 74.29 2.4K
11:38 74.29 74.29 74.28 74.28 1.0K
11:39 74.28 74.37 74.28 74.37 9.3K
11:40 74.36 74.36 74.33 74.36 7.4K
11:41 74.37 74.37 74.34 74.34 1.4K
11:42 74.37 74.38 74.35 74.38 5.0K
11:43 74.38 74.38 74.37 74.38 3.9K
11:44 74.38 74.40 74.36 74.40 3.9K
11:45 74.40 74.40 74.40 74.40 1.9K
11:46 74.40 74.40 74.40 74.40 1.0K
11:47 74.40 74.40 74.36 74.36 2.3K
11:48 74.36 74.38 74.34 74.36 3.6K
11:49 74.35 74.35 74.33 74.33 3.1K
11:50 74.33 74.35 74.33 74.34 1.7K
11:51 74.34 74.36 74.34 74.36 5.6K
11:52 74.37 74.37 74.36 74.36 3.2K
11:53 74.35 74.35 74.33 74.33 1.4K
11:54 74.33 74.35 74.33 74.34 3.2K
11:55 74.34 74.36 74.34 74.36 1.4K
11:56 74.36 74.39 74.36 74.39 2.0K
11:57 74.37 74.37 74.35 74.35 3.5K
11:58 74.35 74.35 74.31 74.31 2.1K
11:59 74.31 74.31 74.23 74.23 2.0K
12:00 74.23 74.25 74.23 74.25 3.7K
12:01 74.25 74.25 74.23 74.24 3.0K
12:02 74.24 74.24 74.23 74.23 0.2K
12:03 74.25 74.25 74.24 74.24 10.5K
12:04 74.27 74.29 74.25 74.29 3.6K
12:05 74.29 74.32 74.29 74.30 6.7K
12:06 74.30 74.30 74.28 74.29 1.1K
12:07 74.29 74.29 74.27 74.27 1.0K
12:08 74.27 74.27 74.24 74.26 2.6K
12:09 74.26 74.28 74.26 74.28 1.0K
12:10 74.28 74.28 74.25 74.25 1.3K
12:11 74.25 74.26 74.25 74.25 1.1K
12:12 74.25 74.25 74.23 74.23 1.8K
12:13 74.22 74.23 74.22 74.23 2.0K
12:14 74.24 74.24 74.14 74.14 4.5K
12:15 74.14 74.14 74.13 74.13 1.4K
12:16 74.13 74.13 74.11 74.13 2.1K
12:17 74.11 74.11 74.11 74.11 2.6K
12:18 74.11 74.11 74.10 74.11 5.4K
12:19 74.11 74.11 74.10 74.10 1.4K
12:20 74.11 74.11 74.10 74.11 3.1K
12:21 74.11 74.14 74.11 74.13 2.4K
12:22 74.14 74.19 74.14 74.16 4.3K
12:23 74.16 74.16 74.13 74.16 2.3K
12:24 74.16 74.16 74.16 74.16 2.9K
12:25 74.15 74.17 74.15 74.17 1.2K
12:26 74.18 74.18 74.17 74.17 2.7K
12:27 74.16 74.17 74.16 74.16 1.6K
12:28 74.18 74.19 74.18 74.19 2.0K
12:29 74.19 74.19 74.16 74.16 2.2K
12:30 74.18 74.20 74.18 74.20 2.8K
12:31 74.20 74.20 74.17 74.17 2.9K
12:32 74.17 74.17 74.15 74.15 1.4K
12:33 74.16 74.16 74.15 74.15 1.9K
12:34 74.15 74.20 74.15 74.20 3.3K
12:35 74.20 74.20 74.20 74.20 0.9K
12:36 74.19 74.19 74.16 74.16 6.0K
12:37 74.16 74.16 74.13 74.15 2.4K
12:38 74.15 74.15 74.13 74.13 0.6K
12:39 74.15 74.15 74.10 74.10 3.7K
12:40 74.20 74.23 74.20 74.23 11.6K
12:41 74.24 74.27 74.24 74.27 2.6K
12:42 74.28 74.28 74.27 74.27 1.1K
12:43 74.27 74.27 74.25 74.26 6.3K
12:44 74.23 74.23 74.23 74.23 1.6K
12:45 74.23 74.24 74.23 74.23 7.7K
12:46 74.21 74.22 74.21 74.21 5.5K
12:47 74.19 74.19 74.17 74.17 1.1K
12:48 74.20 74.20 74.15 74.15 6.3K
12:49 74.15 74.15 74.15 74.15 1.1K
12:50 74.15 74.18 74.14 74.14 4.2K
12:51 74.19 74.19 74.17 74.17 3.4K
12:52 74.17 74.20 74.17 74.20 3.4K
12:53 74.22 74.22 74.21 74.21 1.3K
12:54 74.24 74.30 74.22 74.30 4.7K
12:55 74.30 74.33 74.30 74.33 3.3K
12:56 74.33 74.36 74.29 74.29 4.7K
12:57 74.28 74.30 74.28 74.30 0.8K
12:58 74.30 74.33 74.30 74.33 2.1K
12:59 74.33 74.36 74.33 74.36 3.8K
13:00 74.36 74.36 74.35 74.35 4.2K
13:01 74.35 74.37 74.35 74.35 1.1K
13:02 74.36 74.36 74.35 74.35 3.0K
13:03 74.37 74.38 74.35 74.38 5.0K
13:04 74.38 74.38 74.37 74.37 0.8K
13:05 74.37 74.40 74.37 74.40 4.9K
13:06 74.40 74.40 74.40 74.40 1.7K
13:07 74.40 74.40 74.38 74.38 1.2K
13:08 74.38 74.40 74.34 74.35 5.1K
13:09 74.34 74.34 74.30 74.30 4.4K
13:10 74.30 74.30 74.30 74.30 0.1K
13:11 74.27 74.28 74.27 74.27 2.3K
13:12 74.27 74.27 74.22 74.22 1.4K
13:13 74.22 74.24 74.22 74.22 5.4K
13:14 74.22 74.22 74.17 74.19 2.3K
13:15 74.20 74.20 74.20 74.20 1.7K
13:16 74.19 74.25 74.19 74.24 6.4K
13:17 74.24 74.26 74.24 74.26 2.2K
13:18 74.26 74.26 74.17 74.17 1.5K
13:19 74.18 74.25 74.18 74.25 11.9K
13:20 74.25 74.27 74.24 74.24 8.6K
13:21 74.24 74.24 74.22 74.23 4.0K
13:22 74.21 74.21 74.16 74.16 3.6K
13:23 74.16 74.16 74.13 74.13 1.6K
13:24 74.14 74.14 74.09 74.09 4.8K
13:25 74.08 74.09 74.07 74.09 2.2K
13:26 74.08 74.10 74.08 74.08 2.3K
13:27 74.10 74.10 74.07 74.07 2.5K
13:28 74.07 74.07 74.05 74.05 0.9K
13:29 74.08 74.09 74.08 74.08 2.8K
13:30 74.09 74.09 74.09 74.09 1.9K
13:31 74.09 74.09 74.07 74.09 1.0K
13:32 74.09 74.09 74.07 74.07 4.0K
13:33 74.07 74.10 74.07 74.10 3.9K
13:34 74.08 74.08 74.02 74.02 6.5K
13:35 74.03 74.03 74.02 74.02 3.8K
13:36 74.03 74.03 74.00 74.02 2.2K
13:37 73.99 73.99 73.99 73.99 1.9K
13:38 73.99 73.99 73.96 73.98 4.3K
13:39 73.98 73.98 73.97 73.97 1.6K
13:40 73.97 73.98 73.95 73.98 1.4K
13:41 73.93 73.96 73.93 73.96 11.8K
13:42 73.96 73.96 73.96 73.96 1.2K
13:43 73.97 74.00 73.97 74.00 3.0K
13:44 73.99 74.01 73.99 74.00 3.4K
13:45 74.00 74.00 73.98 74.00 1.0K
13:46 74.02 74.03 74.02 74.03 5.3K
13:47 74.02 74.02 74.00 74.00 0.6K
13:48 74.01 74.01 73.99 74.01 6.8K
13:49 74.01 74.01 74.01 74.01 2.4K
13:50 74.01 74.03 74.01 74.01 1.5K
13:51 74.03 74.04 74.03 74.04 3.9K
13:52 74.01 74.01 73.99 73.99 14.6K
13:53 73.99 74.00 73.99 74.00 3.3K
13:54 73.98 73.99 73.97 73.97 2.5K
13:55 74.01 74.02 74.01 74.02 3.7K
13:56 74.02 74.05 74.02 74.05 4.2K
13:57 74.07 74.07 74.04 74.04 6.6K
13:58 74.06 74.06 74.04 74.06 1.5K
13:59 74.04 74.06 74.04 74.04 1.0K
14:00 74.04 74.08 74.04 74.08 2.9K
14:01 74.08 74.09 74.08 74.09 2.3K
14:02 74.07 74.09 74.07 74.08 6.5K
14:03 74.08 74.10 74.07 74.08 3.9K
14:04 74.08 74.10 74.08 74.10 1.9K
14:05 74.10 74.10 74.06 74.07 3.0K
14:06 74.06 74.06 74.01 74.03 3.1K
14:07 74.05 74.07 74.05 74.07 5.4K
14:08 74.13 74.15 74.13 74.15 10.5K
14:09 74.17 74.18 74.17 74.18 2.8K
14:10 74.19 74.19 74.15 74.17 3.9K
14:11 74.17 74.17 74.15 74.15 3.9K
14:12 74.16 74.20 74.16 74.20 1.4K
14:13 74.20 74.20 74.19 74.19 1.9K
14:14 74.18 74.22 74.18 74.22 4.5K
14:15 74.23 74.25 74.22 74.22 1.8K
14:16 74.22 74.24 74.22 74.24 0.8K
14:17 74.22 74.22 74.21 74.22 4.9K
14:18 74.22 74.24 74.22 74.24 1.7K
14:19 74.24 74.24 74.23 74.23 0.8K
14:20 74.24 74.25 74.24 74.24 4.2K
14:21 74.22 74.23 74.22 74.23 2.6K
14:22 74.24 74.24 74.21 74.21 3.1K
14:23 74.20 74.20 74.20 74.20 1.7K
14:24 74.19 74.19 74.18 74.18 0.5K
14:25 74.16 74.16 74.15 74.15 2.8K
14:26 74.14 74.17 74.14 74.17 5.9K
14:27 74.17 74.17 74.17 74.17 1.0K
14:28 74.17 74.19 74.17 74.17 2.8K
14:29 74.14 74.14 74.14 74.14 3.6K
14:30 74.14 74.14 74.13 74.13 1.3K
14:31 74.13 74.14 74.11 74.11 9.0K
14:32 74.11 74.12 74.11 74.12 1.7K
14:33 74.11 74.12 74.11 74.12 7.2K
14:34 74.13 74.13 74.11 74.11 3.8K
14:35 74.11 74.12 74.11 74.12 2.6K
14:36 74.12 74.12 74.10 74.11 2.1K
14:37 74.11 74.11 74.10 74.10 4.9K
14:38 74.11 74.11 74.11 74.11 1.4K
14:39 74.12 74.12 74.11 74.12 3.2K
14:40 74.11 74.11 74.09 74.09 2.2K
14:41 74.09 74.10 74.09 74.10 8.4K
14:42 74.10 74.10 74.04 74.05 3.9K
14:43 74.05 74.06 74.01 74.01 2.5K
14:44 74.01 74.02 74.01 74.01 1.1K
14:45 74.00 74.00 73.98 73.98 1.8K
14:46 73.97 74.00 73.97 74.00 1.6K
14:47 73.99 74.00 73.98 73.98 2.0K
14:48 73.98 73.99 73.98 73.99 1.9K
14:49 73.99 74.03 73.99 74.03 6.3K
14:50 74.03 74.05 74.03 74.03 2.1K
14:51 74.03 74.04 74.03 74.04 1.6K
14:52 74.04 74.04 74.04 74.04 1.0K
14:53 74.06 74.08 74.05 74.05 7.6K
14:54 74.04 74.04 74.04 74.04 4.1K
14:55 74.05 74.05 74.04 74.04 4.7K
14:56 74.05 74.08 74.05 74.08 6.4K
14:57 74.08 74.11 74.08 74.11 6.5K
14:58 74.11 74.11 74.11 74.11 0.9K
14:59 74.11 74.11 74.10 74.10 2.7K
15:00 74.08 74.08 74.07 74.08 3.5K
15:01 74.06 74.06 74.04 74.04 3.1K
15:02 74.04 74.04 74.03 74.04 3.0K
15:03 74.04 74.10 74.04 74.10 7.5K
15:04 74.11 74.11 74.08 74.11 5.1K
15:05 74.11 74.14 74.10 74.12 3.8K
15:06 74.12 74.12 74.09 74.11 2.1K
15:07 74.11 74.11 74.09 74.11 4.6K
15:08 74.10 74.11 74.10 74.11 2.8K
15:09 74.11 74.11 74.10 74.11 0.7K
15:10 74.11 74.12 74.09 74.12 5.8K
15:11 74.12 74.12 74.10 74.10 2.1K
15:12 74.10 74.10 74.09 74.09 1.9K
15:13 74.09 74.09 74.07 74.08 7.1K
15:14 74.08 74.08 74.08 74.08 3.3K
15:15 74.08 74.11 74.08 74.11 5.5K
15:16 74.10 74.16 74.10 74.16 5.6K
15:17 74.16 74.16 74.09 74.09 7.1K
15:18 74.08 74.08 74.08 74.08 2.9K
15:19 74.10 74.10 74.08 74.08 5.8K
15:20 74.08 74.09 74.07 74.08 3.7K
15:21 74.10 74.10 74.07 74.08 9.1K
15:22 74.08 74.08 74.07 74.07 2.5K
15:23 74.07 74.08 74.03 74.03 27.5K
15:24 74.04 74.09 74.04 74.08 5.1K
15:25 74.09 74.09 74.07 74.07 3.5K
15:26 74.07 74.07 74.04 74.05 5.6K
15:27 74.04 74.08 74.02 74.08 7.0K
15:28 74.08 74.11 74.08 74.10 3.6K
15:29 74.10 74.11 74.10 74.11 1.0K
15:30 74.09 74.09 74.05 74.05 5.4K
15:31 74.05 74.05 74.03 74.05 3.5K
15:32 74.03 74.05 74.03 74.04 4.0K
15:33 74.04 74.07 74.04 74.07 4.9K
15:34 74.05 74.05 74.05 74.05 3.2K
15:35 74.05 74.07 74.05 74.06 3.8K
15:36 74.07 74.07 74.07 74.07 4.0K
15:37 74.07 74.07 74.06 74.06 4.4K
15:38 74.07 74.07 74.06 74.06 5.3K
15:39 74.06 74.07 74.06 74.07 7.2K
15:40 74.08 74.10 74.08 74.10 6.8K
15:41 74.09 74.12 74.06 74.12 12.2K
15:42 74.11 74.12 74.11 74.12 5.5K
15:43 74.12 74.14 74.12 74.14 3.3K
15:44 74.13 74.13 74.11 74.12 3.1K
15:45 74.12 74.12 74.12 74.12 3.2K
15:46 74.12 74.12 74.11 74.11 3.2K
15:47 74.11 74.11 74.09 74.10 6.1K
15:48 74.10 74.13 74.10 74.11 10.4K
15:49 74.11 74.11 74.09 74.10 10.5K
15:50 74.09 74.09 74.09 74.09 5.2K
15:51 74.05 74.14 74.05 74.14 10.9K
15:52 74.14 74.14 74.07 74.11 8.6K
15:53 74.11 74.17 74.11 74.14 10.3K
15:54 74.14 74.16 74.13 74.14 8.8K
15:55 74.13 74.19 74.13 74.18 10.9K
15:56 74.16 74.19 74.16 74.17 13.2K
15:57 74.19 74.22 74.17 74.18 25.8K
15:58 74.19 74.24 74.18 74.24 23.7K
15:59 74.23 74.24 74.22 74.23 20.9K
16:00 74.22 74.25 74.20 74.25 482.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles