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 74.10 74.44 74.10 74.39 11.5K
09:32 74.08 74.08 73.85 73.85 1.3K
09:33 73.85 73.85 73.75 73.76 3.1K
09:34 73.76 73.76 73.75 73.75 0.1K
09:35 73.75 73.80 73.71 73.80 0.3K
09:36 73.82 73.82 73.82 73.82 0.3K
09:37 73.83 73.86 73.83 73.84 1.8K
09:38 73.82 73.85 73.82 73.85 1.3K
09:39 73.87 73.87 73.79 73.84 4.0K
09:40 73.78 73.84 73.77 73.84 2.7K
09:41 73.78 73.78 73.78 73.78 1.5K
09:42 73.78 73.83 73.73 73.80 12.8K
09:43 73.80 73.80 73.68 73.68 1.8K
09:44 73.72 73.73 73.69 73.72 2.2K
09:45 73.70 73.71 73.65 73.65 4.2K
09:46 73.65 73.78 73.65 73.71 3.4K
09:47 73.71 73.71 73.58 73.70 3.0K
09:48 73.70 73.70 73.68 73.68 1.6K
09:49 73.68 73.84 73.68 73.84 3.4K
09:50 73.88 73.88 73.83 73.83 4.3K
09:51 73.77 73.84 73.77 73.84 3.5K
09:52 73.79 73.86 73.79 73.86 1.4K
09:53 73.92 73.92 73.87 73.87 2.6K
09:54 73.87 73.98 73.87 73.98 1.6K
09:55 74.02 74.09 73.98 74.05 3.5K
09:56 74.06 74.06 74.05 74.06 4.5K
09:57 74.06 74.06 73.84 73.84 7.3K
09:58 73.84 73.85 73.81 73.83 1.7K
09:59 73.82 73.82 73.82 73.82 37.6K
10:00 73.82 73.86 73.82 73.86 16.2K
10:01 73.86 73.92 73.86 73.92 10.8K
10:02 73.85 73.93 73.85 73.93 37.1K
10:03 73.92 74.00 73.92 74.00 2.1K
10:04 74.00 74.03 73.96 73.96 3.8K
10:05 73.94 73.94 73.89 73.91 9.3K
10:06 73.90 73.90 73.86 73.86 20.8K
10:07 73.86 73.86 73.82 73.83 10.9K
10:08 73.81 73.82 73.75 73.75 32.5K
10:09 73.73 73.76 73.69 73.69 18.2K
10:10 73.69 73.69 73.68 73.68 3.3K
10:11 73.68 73.72 73.68 73.72 3.0K
10:12 73.70 73.70 73.60 73.62 11.8K
10:13 73.62 73.62 73.55 73.55 6.8K
10:14 73.52 73.58 73.52 73.57 2.5K
10:15 73.57 73.64 73.57 73.64 3.0K
10:16 73.64 73.73 73.64 73.73 1.8K
10:17 73.73 73.74 73.73 73.73 1.0K
10:18 73.73 73.74 73.68 73.68 3.2K
10:19 73.68 73.70 73.68 73.70 2.5K
10:20 73.64 73.64 73.61 73.62 3.0K
10:21 73.62 73.62 73.59 73.61 3.9K
10:22 73.57 73.63 73.57 73.63 2.7K
10:23 73.68 73.69 73.63 73.65 3.7K
10:24 73.65 73.72 73.65 73.72 2.3K
10:25 73.67 73.70 73.67 73.70 1.7K
10:26 73.67 73.69 73.67 73.69 1.6K
10:27 73.69 73.76 73.69 73.76 1.1K
10:28 73.76 73.76 73.76 73.76 0.9K
10:29 73.76 73.76 73.72 73.72 3.7K
10:30 73.74 73.74 73.70 73.70 2.8K
10:31 73.70 73.70 73.70 73.70 0.5K
10:32 73.68 73.71 73.68 73.70 1.4K
10:33 73.73 73.74 73.69 73.69 2.3K
10:34 73.66 73.66 73.50 73.50 3.3K
10:35 73.50 73.50 73.50 73.50 0.9K
10:36 73.49 73.53 73.49 73.53 1.7K
10:37 73.53 73.63 73.53 73.63 2.3K
10:38 73.63 73.63 73.61 73.61 1.1K
10:39 73.63 73.63 73.60 73.60 1.8K
10:40 73.58 73.58 73.58 73.58 1.2K
10:41 73.56 73.60 73.52 73.59 7.0K
10:42 73.59 73.59 73.56 73.56 2.0K
10:43 73.56 73.71 73.53 73.71 29.6K
10:44 73.67 73.69 73.67 73.69 2.8K
10:45 73.68 73.68 73.67 73.68 1.5K
10:46 73.68 73.75 73.68 73.75 5.1K
10:47 73.75 73.75 73.66 73.66 2.6K
10:48 73.66 73.67 73.66 73.66 0.7K
10:49 73.66 73.69 73.65 73.65 3.1K
10:50 73.65 73.65 73.61 73.61 1.8K
10:51 73.61 73.61 73.58 73.58 1.4K
10:52 73.49 73.49 73.49 73.49 11.6K
10:53 73.47 73.47 73.39 73.39 106.3K
10:54 73.40 73.42 73.38 73.42 4.0K
10:55 73.44 73.44 73.40 73.40 2.7K
10:56 73.40 73.40 73.35 73.35 3.6K
10:57 73.34 73.37 73.34 73.37 3.6K
10:58 73.37 73.39 73.37 73.39 1.2K
10:59 73.44 73.50 73.44 73.50 9.6K
11:00 73.50 73.53 73.50 73.52 2.9K
11:01 73.52 73.55 73.52 73.55 3.5K
11:02 73.59 73.59 73.56 73.56 3.6K
11:03 73.56 73.56 73.56 73.56 0.3K
11:04 73.58 73.59 73.58 73.58 0.8K
11:05 73.55 73.57 73.50 73.52 9.2K
11:06 73.52 73.61 73.52 73.61 1.1K
11:07 73.61 73.64 73.59 73.64 3.3K
11:08 73.61 73.61 73.56 73.57 3.2K
11:09 73.54 73.57 73.54 73.57 0.8K
11:10 73.57 73.63 73.57 73.62 2.1K
11:11 73.61 73.65 73.61 73.65 2.7K
11:12 73.65 73.69 73.65 73.65 1.8K
11:13 73.59 73.59 73.59 73.59 0.7K
11:14 73.62 73.63 73.60 73.60 5.1K
11:15 73.57 73.57 73.51 73.51 2.7K
11:16 73.51 73.53 73.51 73.53 1.4K
11:17 73.53 73.56 73.53 73.56 1.0K
11:18 73.55 73.55 73.55 73.55 0.2K
11:19 73.51 73.53 73.51 73.51 1.7K
11:20 73.55 73.55 73.54 73.54 1.0K
11:21 73.50 73.52 73.50 73.50 1.7K
11:22 73.50 73.58 73.50 73.58 2.9K
11:23 73.58 73.62 73.58 73.62 0.5K
11:24 73.62 73.63 73.62 73.63 1.3K
11:25 73.63 73.64 73.62 73.64 1.1K
11:26 73.64 73.65 73.64 73.65 2.5K
11:27 73.65 73.65 73.60 73.62 10.2K
11:28 73.62 73.62 73.61 73.61 2.8K
11:29 73.61 73.63 73.61 73.63 3.1K
11:30 73.63 73.63 73.59 73.59 2.4K
11:31 73.59 73.59 73.53 73.53 4.2K
11:32 73.50 73.50 73.44 73.44 1.7K
11:33 73.44 73.44 73.40 73.40 2.3K
11:34 73.40 73.40 73.32 73.32 1.1K
11:35 73.32 73.32 73.28 73.31 3.0K
11:36 73.31 73.34 73.31 73.32 3.2K
11:37 73.34 73.34 73.33 73.33 0.8K
11:38 73.33 73.33 73.27 73.28 1.7K
11:39 73.28 73.28 73.21 73.21 1.9K
11:40 73.21 73.28 73.21 73.28 21.0K
11:41 73.28 73.31 73.27 73.31 2.6K
11:42 73.33 73.33 73.32 73.32 3.9K
11:43 73.30 73.34 73.30 73.34 1.3K
11:44 73.34 73.34 73.33 73.33 0.7K
11:45 73.34 73.36 73.33 73.33 3.4K
11:46 73.33 73.33 73.31 73.31 2.1K
11:47 73.32 73.33 73.32 73.33 1.4K
11:48 73.33 73.36 73.33 73.36 1.9K
11:49 73.36 73.36 73.33 73.33 1.8K
11:50 73.33 73.33 73.31 73.31 3.0K
11:51 73.31 73.34 73.31 73.34 2.2K
11:52 73.34 73.37 73.34 73.37 2.5K
11:53 73.40 73.40 73.40 73.40 1.1K
11:54 73.39 73.39 73.37 73.37 2.6K
11:55 73.37 73.39 73.35 73.35 3.0K
11:56 73.35 73.35 73.34 73.34 0.5K
11:57 73.32 73.36 73.30 73.30 1.3K
11:58 73.28 73.28 73.13 73.13 24.6K
11:59 73.13 73.13 73.09 73.09 3.5K
12:00 73.06 73.08 73.03 73.08 3.7K
12:01 73.08 73.08 72.95 72.99 35.9K
12:02 73.04 73.11 73.04 73.09 5.1K
12:03 73.09 73.10 73.06 73.07 2.1K
12:04 73.07 73.11 73.07 73.11 1.3K
12:05 73.14 73.19 73.11 73.11 3.6K
12:06 73.13 73.16 73.13 73.16 2.3K
12:07 73.16 73.17 73.14 73.17 1.1K
12:08 73.19 73.21 73.19 73.19 1.6K
12:09 73.22 73.22 73.20 73.20 2.8K
12:10 73.22 73.23 73.22 73.23 0.6K
12:11 73.23 73.23 73.22 73.22 0.7K
12:12 73.27 73.30 73.27 73.28 2.8K
12:13 73.30 73.32 73.29 73.32 1.6K
12:14 73.34 73.34 73.34 73.34 1.5K
12:15 73.34 73.34 73.32 73.34 1.1K
12:16 73.34 73.34 73.34 73.34 0.6K
12:17 73.34 73.38 73.34 73.38 1.4K
12:18 73.38 73.38 73.37 73.37 9.5K
12:19 73.37 73.40 73.37 73.40 1.2K
12:20 73.40 73.44 73.40 73.44 2.7K
12:21 73.44 73.45 73.43 73.45 3.1K
12:22 73.47 73.47 73.40 73.40 4.9K
12:23 73.41 73.41 73.41 73.41 0.8K
12:24 73.41 73.41 73.39 73.39 1.1K
12:25 73.39 73.41 73.39 73.41 0.5K
12:26 73.39 73.40 73.38 73.38 2.6K
12:27 73.40 73.40 73.40 73.40 1.0K
12:28 73.41 73.41 73.39 73.39 0.4K
12:29 73.39 73.42 73.39 73.42 3.2K
12:30 73.43 73.43 73.43 73.43 0.6K
12:31 73.43 73.49 73.43 73.49 3.9K
12:32 73.49 73.49 73.47 73.47 2.5K
12:33 73.42 73.43 73.42 73.43 54.2K
12:34 73.42 73.42 73.42 73.42 2.9K
12:35 73.42 73.42 73.37 73.37 2.1K
12:36 73.37 73.37 73.35 73.35 1.7K
12:37 73.35 73.35 73.35 73.35 2.0K
12:38 73.34 73.34 73.31 73.31 1.2K
12:39 73.29 73.29 73.29 73.29 0.5K
12:40 73.31 73.33 73.30 73.33 1.8K
12:41 73.36 73.36 73.36 73.36 3.8K
12:42 73.36 73.38 73.36 73.38 3.0K
12:43 73.38 73.40 73.37 73.37 3.9K
12:44 73.37 73.37 73.35 73.35 1.6K
12:45 73.35 73.37 73.35 73.37 1.3K
12:46 73.37 73.41 73.37 73.41 2.6K
12:47 73.37 73.37 73.36 73.36 1.4K
12:48 73.36 73.38 73.36 73.36 0.3K
12:49 73.36 73.36 73.34 73.34 2.8K
12:50 73.34 73.35 73.31 73.31 2.5K
12:51 73.34 73.34 73.32 73.34 1.7K
12:52 73.34 73.35 73.34 73.35 0.7K
12:53 73.35 73.37 73.33 73.37 2.6K
12:54 73.38 73.38 73.36 73.37 3.7K
12:55 73.35 73.39 73.35 73.39 2.3K
12:56 73.39 73.39 73.38 73.38 2.7K
12:57 73.38 73.38 73.38 73.38 0.5K
12:58 73.39 73.43 73.39 73.43 5.9K
12:59 73.43 73.43 73.43 73.43 1.0K
13:00 73.43 73.46 73.43 73.46 2.0K
13:01 73.44 73.51 73.44 73.51 5.5K
13:02 73.51 73.51 73.48 73.48 1.2K
13:03 73.48 73.53 73.48 73.53 4.0K
13:04 73.53 73.53 73.51 73.51 3.2K
13:05 73.51 73.51 73.50 73.50 2.0K
13:06 73.50 73.50 73.49 73.50 3.5K
13:07 73.50 73.50 73.46 73.46 3.4K
13:08 73.46 73.46 73.37 73.37 3.1K
13:09 73.37 73.37 73.37 73.37 1.8K
13:10 73.37 73.37 73.35 73.36 2.7K
13:11 73.36 73.36 73.35 73.35 0.9K
13:12 73.40 73.40 73.35 73.37 2.2K
13:13 73.39 73.39 73.35 73.35 5.0K
13:14 73.35 73.41 73.35 73.41 7.2K
13:15 73.39 73.39 73.38 73.38 0.9K
13:16 73.38 73.38 73.38 73.38 0.2K
13:17 73.38 73.38 73.38 73.38 0.8K
13:18 73.38 73.38 73.35 73.38 4.4K
13:19 73.38 73.38 73.36 73.37 3.1K
13:20 73.37 73.37 73.35 73.35 1.0K
13:21 73.35 73.37 73.35 73.37 1.7K
13:22 73.37 73.39 73.37 73.39 2.1K
13:23 73.41 73.41 73.40 73.40 1.4K
13:24 73.40 73.40 73.37 73.37 2.5K
13:25 73.37 73.39 73.37 73.37 1.1K
13:26 73.37 73.39 73.35 73.35 3.5K
13:27 73.31 73.36 73.30 73.36 5.3K
13:28 73.33 73.34 73.32 73.34 2.0K
13:29 73.34 73.34 73.32 73.32 1.5K
13:30 73.33 73.33 73.31 73.33 2.1K
13:31 73.33 73.34 73.33 73.34 2.8K
13:32 73.35 73.38 73.33 73.38 4.1K
13:33 73.38 73.38 73.38 73.38 1.5K
13:34 73.38 73.38 73.38 73.38 0.2K
13:35 73.36 73.36 73.33 73.34 6.2K
13:36 73.34 73.40 73.34 73.40 2.2K
13:37 73.41 73.43 73.39 73.39 3.7K
13:38 73.34 73.34 73.33 73.33 5.5K
13:39 73.33 73.33 73.32 73.33 2.3K
13:40 73.33 73.33 73.31 73.33 3.2K
13:41 73.33 73.36 73.32 73.35 4.0K
13:42 73.35 73.40 73.35 73.40 0.9K
13:43 73.40 73.40 73.36 73.36 3.2K
13:44 73.36 73.36 73.34 73.34 1.1K
13:45 73.38 73.38 73.34 73.34 6.6K
13:46 73.36 73.37 73.34 73.36 3.7K
13:47 73.37 73.43 73.37 73.43 2.7K
13:48 73.43 73.43 73.40 73.40 0.8K
13:49 73.40 73.40 73.37 73.37 1.9K
13:50 73.37 73.37 73.33 73.33 2.1K
13:51 73.33 73.33 73.29 73.31 2.3K
13:52 73.31 73.36 73.31 73.36 3.8K
13:53 73.36 73.36 73.35 73.35 1.6K
13:54 73.35 73.35 73.33 73.35 1.8K
13:55 73.35 73.35 73.30 73.30 1.8K
13:56 73.30 73.31 73.30 73.31 4.7K
13:57 73.31 73.31 73.30 73.30 2.3K
13:58 73.30 73.30 73.27 73.27 2.3K
13:59 73.27 73.27 73.27 73.27 0.7K
14:00 73.26 73.26 73.25 73.25 2.8K
14:01 73.23 73.28 73.23 73.28 3.2K
14:02 73.32 73.32 73.32 73.32 4.1K
14:03 73.33 73.34 73.33 73.34 1.7K
14:04 73.34 73.36 73.34 73.36 1.0K
14:05 73.36 73.36 73.36 73.36 0.4K
14:06 73.36 73.39 73.35 73.39 5.5K
14:07 73.39 73.39 73.39 73.39 20.0K
14:08 73.38 73.38 73.38 73.38 1.3K
14:09 73.42 73.42 73.39 73.39 2.3K
14:10 73.39 73.39 73.33 73.33 66.5K
14:11 73.33 73.34 73.33 73.33 2.8K
14:12 73.31 73.31 73.26 73.26 5.4K
14:13 73.28 73.28 73.24 73.24 3.5K
14:14 73.26 73.30 73.26 73.30 4.6K
14:15 73.30 73.33 73.30 73.33 1.2K
14:16 73.31 73.32 73.31 73.31 2.6K
14:17 73.29 73.30 73.27 73.27 3.1K
14:18 73.24 73.24 73.24 73.24 1.0K
14:19 73.24 73.24 73.20 73.20 2.4K
14:20 73.20 73.22 73.20 73.22 1.2K
14:21 73.20 73.20 73.16 73.17 10.3K
14:22 73.18 73.21 73.18 73.21 4.4K
14:23 73.17 73.20 73.17 73.20 2.6K
14:24 73.21 73.23 73.21 73.23 2.7K
14:25 73.23 73.23 73.23 73.23 0.7K
14:26 73.21 73.24 73.20 73.24 4.5K
14:27 73.24 73.24 73.20 73.20 0.8K
14:28 73.20 73.20 73.20 73.20 3.6K
14:29 73.20 73.24 73.20 73.24 5.8K
14:30 73.24 73.24 73.22 73.22 3.3K
14:31 73.22 73.24 73.22 73.24 4.9K
14:32 73.24 73.25 73.23 73.23 1.0K
14:33 73.27 73.29 73.27 73.29 3.9K
14:34 73.29 73.31 73.29 73.31 0.8K
14:35 73.31 73.32 73.30 73.30 7.0K
14:36 73.32 73.32 73.30 73.32 2.4K
14:37 73.32 73.35 73.32 73.35 3.4K
14:38 73.35 73.35 73.31 73.32 5.8K
14:39 73.32 73.34 73.32 73.33 2.3K
14:40 73.33 73.34 73.33 73.34 1.7K
14:41 73.34 73.34 73.33 73.33 10.1K
14:42 73.32 73.32 73.30 73.30 5.3K
14:43 73.30 73.33 73.29 73.33 113.8K
14:44 73.41 73.42 73.41 73.42 5.1K
14:45 73.43 73.51 73.41 73.48 27.4K
14:46 73.48 73.52 73.48 73.51 2.0K
14:47 73.51 73.56 73.51 73.56 5.4K
14:48 73.58 73.58 73.50 73.50 26.8K
14:49 73.51 73.56 73.51 73.55 29.4K
14:50 73.56 73.56 73.55 73.56 4.3K
14:51 73.56 73.59 73.56 73.59 2.6K
14:52 73.59 73.59 73.56 73.56 1.9K
14:53 73.56 73.57 73.56 73.57 2.3K
14:54 73.57 73.63 73.57 73.63 2.9K
14:55 73.62 73.65 73.62 73.65 16.4K
14:56 73.65 73.66 73.65 73.65 4.9K
14:57 73.64 73.66 73.64 73.66 1.6K
14:58 73.66 73.72 73.66 73.71 16.7K
14:59 73.71 73.71 73.62 73.62 24.7K
15:00 73.62 73.68 73.62 73.68 4.6K
15:01 73.68 73.70 73.65 73.69 6.9K
15:02 73.72 73.75 73.72 73.75 6.8K
15:03 73.77 73.77 73.74 73.75 15.7K
15:04 73.75 73.78 73.75 73.78 27.0K
15:05 73.79 73.83 73.79 73.83 7.6K
15:06 73.80 73.85 73.79 73.85 44.8K
15:07 73.86 73.86 73.74 73.74 18.2K
15:08 73.73 73.74 73.71 73.73 8.5K
15:09 73.73 73.79 73.73 73.78 11.3K
15:10 73.78 73.79 73.77 73.79 10.8K
15:11 73.77 73.77 73.75 73.76 11.0K
15:12 73.78 73.79 73.73 73.77 17.9K
15:13 73.79 73.82 73.76 73.76 10.1K
15:14 73.74 73.74 73.73 73.73 9.7K
15:15 73.80 73.80 73.71 73.71 21.1K
15:16 73.70 73.70 73.64 73.64 12.1K
15:17 73.62 73.62 73.59 73.59 21.4K
15:18 73.60 73.60 73.60 73.60 1.7K
15:19 73.60 73.67 73.60 73.65 4.5K
15:20 73.65 73.69 73.65 73.69 3.1K
15:21 73.69 73.69 73.65 73.65 3.4K
15:22 73.69 73.70 73.68 73.70 5.5K
15:23 73.70 73.71 73.70 73.71 1.3K
15:24 73.71 73.73 73.71 73.72 3.4K
15:25 73.72 73.74 73.72 73.74 2.8K
15:26 73.72 73.73 73.71 73.71 2.5K
15:27 73.71 73.71 73.69 73.69 4.0K
15:28 73.69 73.70 73.69 73.69 3.5K
15:29 73.67 73.69 73.66 73.69 4.4K
15:30 73.67 73.67 73.66 73.66 2.6K
15:31 73.66 73.69 73.66 73.69 4.6K
15:32 73.68 73.70 73.68 73.70 2.6K
15:33 73.70 73.70 73.67 73.69 1.7K
15:34 73.73 73.73 73.71 73.73 5.4K
15:35 73.80 73.80 73.79 73.79 5.4K
15:36 73.79 73.81 73.78 73.81 5.6K
15:37 73.81 73.82 73.80 73.80 4.8K
15:38 73.80 73.81 73.80 73.80 3.2K
15:39 73.80 73.83 73.80 73.83 3.8K
15:40 73.82 73.82 73.80 73.80 5.8K
15:41 73.80 73.84 73.80 73.84 5.5K
15:42 73.84 73.84 73.83 73.84 4.6K
15:43 73.83 73.84 73.83 73.84 1.7K
15:44 73.84 73.85 73.83 73.83 6.6K
15:45 73.83 73.84 73.83 73.84 3.0K
15:46 73.84 73.85 73.81 73.84 12.8K
15:47 73.84 73.90 73.84 73.89 3.7K
15:48 73.89 73.90 73.89 73.90 6.0K
15:49 73.90 73.92 73.89 73.89 9.6K
15:50 73.86 73.87 73.84 73.86 8.8K
15:51 73.88 73.93 73.88 73.89 13.1K
15:52 73.88 73.88 73.84 73.88 26.2K
15:53 73.87 73.89 73.85 73.89 11.8K
15:54 73.89 73.89 73.81 73.81 10.5K
15:55 73.82 73.82 73.79 73.82 14.9K
15:56 73.82 73.89 73.82 73.87 25.9K
15:57 73.89 73.95 73.89 73.92 37.0K
15:58 73.92 73.93 73.91 73.93 24.7K
15:59 73.94 74.01 73.94 74.01 39.9K
16:00 74.01 74.11 73.95 74.11 756.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles