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 71.47 72.60 71.00 71.00 52.6K
09:32 71.00 71.03 71.00 71.03 3.8K
09:33 71.23 71.49 71.22 71.29 21.9K
09:34 71.32 71.52 71.32 71.52 29.0K
09:35 71.61 71.69 71.58 71.66 25.4K
09:36 71.61 71.71 71.61 71.71 10.7K
09:37 71.71 71.71 71.51 71.51 6.8K
09:38 71.42 71.47 71.26 71.29 10.0K
09:39 71.29 71.40 71.29 71.35 13.5K
09:40 71.35 71.38 71.32 71.38 4.0K
09:41 71.37 71.37 71.22 71.27 19.9K
09:42 71.30 71.36 71.24 71.24 11.5K
09:43 71.24 71.24 71.11 71.24 14.0K
09:44 71.26 71.27 71.25 71.25 12.5K
09:45 71.21 71.34 71.21 71.34 15.8K
09:46 71.39 71.52 71.36 71.36 21.3K
09:47 71.28 71.36 71.28 71.36 4.8K
09:48 71.30 71.30 71.22 71.27 33.9K
09:49 71.28 71.35 71.23 71.35 11.5K
09:50 71.40 71.43 71.40 71.43 8.7K
09:51 71.47 71.47 71.36 71.44 23.2K
09:52 71.48 71.50 71.33 71.33 26.2K
09:53 71.28 71.28 71.22 71.28 15.1K
09:54 71.33 71.38 71.33 71.38 5.1K
09:55 71.34 71.42 71.34 71.42 9.4K
09:56 71.49 71.55 71.48 71.55 5.1K
09:57 71.47 71.53 71.47 71.50 36.7K
09:58 71.53 71.58 71.53 71.54 9.5K
09:59 71.51 71.51 71.43 71.51 17.8K
10:00 71.50 71.50 71.36 71.36 8.1K
10:01 71.20 71.25 71.14 71.14 50.0K
10:02 71.14 71.14 70.78 70.80 11.4K
10:03 70.80 70.93 70.80 70.90 18.8K
10:04 70.91 70.91 70.86 70.86 6.2K
10:05 70.89 70.91 70.87 70.89 16.5K
10:06 70.92 71.04 70.88 71.04 14.2K
10:07 71.00 71.05 70.97 70.97 12.8K
10:08 70.94 70.97 70.91 70.93 15.2K
10:09 70.98 71.04 70.98 71.01 14.2K
10:10 71.01 71.01 70.87 70.87 5.5K
10:11 70.86 70.93 70.86 70.93 7.4K
10:12 70.96 71.06 70.93 70.93 8.1K
10:13 70.93 71.03 70.93 70.99 10.5K
10:14 70.99 71.05 70.97 71.05 18.2K
10:15 71.05 71.09 71.05 71.09 10.4K
10:16 71.09 71.09 71.04 71.06 6.9K
10:17 71.06 71.09 71.06 71.09 86.5K
10:18 71.05 71.09 70.98 70.98 27.4K
10:19 70.88 70.92 70.86 70.86 20.9K
10:20 70.88 70.88 70.74 70.74 21.4K
10:21 70.73 70.82 70.71 70.82 13.0K
10:22 70.83 70.86 70.83 70.84 8.4K
10:23 70.81 70.81 70.67 70.73 31.8K
10:24 70.72 70.84 70.72 70.82 54.4K
10:25 70.84 70.89 70.80 70.80 17.3K
10:26 70.77 70.88 70.77 70.83 13.6K
10:27 70.84 70.91 70.81 70.91 22.3K
10:28 70.86 70.87 70.77 70.77 22.3K
10:29 70.77 70.85 70.77 70.85 61.5K
10:30 70.86 70.91 70.83 70.91 22.4K
10:31 70.92 70.94 70.83 70.83 20.2K
10:32 70.87 70.91 70.85 70.87 86.2K
10:33 70.86 70.86 70.79 70.81 23.1K
10:34 70.83 70.87 70.83 70.87 14.2K
10:35 70.86 70.86 70.76 70.76 13.6K
10:36 70.82 70.88 70.81 70.81 13.9K
10:37 70.80 70.88 70.77 70.88 11.9K
10:38 70.88 70.88 70.76 70.76 15.0K
10:39 70.76 70.76 70.62 70.62 12.6K
10:40 70.56 70.58 70.56 70.57 16.6K
10:41 70.53 70.65 70.53 70.60 8.0K
10:42 70.64 70.68 70.54 70.54 19.2K
10:43 70.52 70.54 70.47 70.49 15.1K
10:44 70.50 70.50 70.46 70.47 15.7K
10:45 70.50 70.50 70.45 70.45 5.9K
10:46 70.50 70.53 70.50 70.51 10.1K
10:47 70.54 70.63 70.54 70.63 6.8K
10:48 70.64 70.66 70.61 70.61 9.6K
10:49 70.57 70.64 70.57 70.61 12.6K
10:50 70.62 70.67 70.60 70.67 13.5K
10:51 70.69 70.72 70.68 70.69 35.1K
10:52 70.60 70.63 70.56 70.59 9.5K
10:53 70.55 70.71 70.55 70.71 7.7K
10:54 70.75 70.75 70.71 70.72 10.8K
10:55 70.71 70.73 70.71 70.73 6.4K
10:56 70.67 70.74 70.67 70.74 8.2K
10:57 70.76 70.78 70.76 70.78 4.1K
10:58 70.80 70.80 70.76 70.76 7.4K
10:59 70.77 70.80 70.76 70.76 6.4K
11:00 70.74 70.77 70.74 70.77 6.9K
11:01 70.73 70.77 70.73 70.77 6.0K
11:02 70.75 70.80 70.75 70.78 5.5K
11:03 70.82 70.84 70.79 70.80 14.2K
11:04 70.80 70.83 70.78 70.83 31.3K
11:05 70.69 70.71 70.69 70.69 17.5K
11:06 70.70 70.71 70.66 70.71 15.9K
11:07 70.71 70.77 70.71 70.77 15.2K
11:08 70.79 70.87 70.78 70.86 17.3K
11:09 70.87 70.87 70.72 70.72 10.0K
11:10 70.72 70.77 70.72 70.76 27.4K
11:11 70.73 70.78 70.73 70.78 11.2K
11:12 70.80 70.81 70.77 70.77 5.3K
11:13 70.73 70.73 70.71 70.71 14.5K
11:14 70.74 70.84 70.74 70.83 11.6K
11:15 70.83 70.83 70.80 70.80 5.3K
11:16 70.73 70.77 70.73 70.77 26.8K
11:17 70.71 70.72 70.64 70.68 21.0K
11:18 70.72 70.72 70.59 70.59 21.1K
11:19 70.58 70.58 70.53 70.54 17.4K
11:20 70.59 70.61 70.56 70.61 51.5K
11:21 70.61 70.61 70.53 70.53 12.5K
11:22 70.52 70.53 70.49 70.49 7.2K
11:23 70.48 70.58 70.48 70.54 10.3K
11:24 70.52 70.53 70.52 70.52 3.6K
11:25 70.59 70.63 70.59 70.62 8.6K
11:26 70.62 70.62 70.55 70.55 10.8K
11:27 70.56 70.56 70.39 70.39 8.6K
11:28 70.39 70.42 70.39 70.40 4.0K
11:29 70.38 70.38 70.31 70.31 8.9K
11:30 70.33 70.35 70.31 70.34 8.6K
11:31 70.34 70.43 70.34 70.43 10.1K
11:32 70.43 70.49 70.42 70.45 14.0K
11:33 70.37 70.37 70.27 70.29 115.6K
11:34 70.31 70.35 70.29 70.30 14.2K
11:35 70.31 70.32 70.26 70.26 30.2K
11:36 70.27 70.27 70.26 70.27 9.2K
11:37 70.27 70.27 70.22 70.27 96.1K
11:38 70.29 70.29 70.24 70.24 11.6K
11:39 70.24 70.26 70.24 70.26 7.6K
11:40 70.27 70.27 70.15 70.15 65.9K
11:41 70.15 70.15 70.10 70.11 13.6K
11:42 70.15 70.23 70.15 70.23 9.6K
11:43 70.28 70.28 70.22 70.24 16.1K
11:44 70.21 70.28 70.21 70.28 5.9K
11:45 70.29 70.30 70.28 70.28 6.1K
11:46 70.26 70.40 70.26 70.40 39.5K
11:47 70.37 70.40 70.37 70.40 11.4K
11:48 70.39 70.40 70.36 70.36 15.0K
11:49 70.39 70.39 70.37 70.38 4.6K
11:50 70.36 70.36 70.36 70.36 4.2K
11:51 70.35 70.36 70.35 70.36 41.1K
11:52 70.37 70.39 70.35 70.35 56.6K
11:53 70.35 70.37 70.35 70.37 8.4K
11:54 70.36 70.38 70.36 70.36 9.8K
11:55 70.35 70.39 70.35 70.38 11.1K
11:56 70.39 70.40 70.39 70.40 2.5K
11:57 70.39 70.39 70.28 70.28 24.4K
11:58 70.27 70.27 70.14 70.14 14.9K
11:59 70.13 70.14 70.11 70.14 9.1K
12:00 70.14 70.15 70.06 70.06 7.6K
12:01 70.10 70.16 70.10 70.16 20.0K
12:02 70.15 70.16 70.14 70.16 9.0K
12:03 70.16 70.16 70.05 70.07 6.9K
12:04 70.06 70.06 70.01 70.03 18.6K
12:05 70.00 70.08 70.00 70.08 7.7K
12:06 70.08 70.13 70.08 70.13 23.4K
12:07 70.13 70.13 70.09 70.09 8.8K
12:08 70.09 70.11 70.09 70.11 3.9K
12:09 70.13 70.16 70.13 70.14 5.3K
12:10 70.17 70.17 70.10 70.16 8.7K
12:11 70.16 70.16 70.16 70.16 2.5K
12:12 70.19 70.22 70.18 70.20 5.1K
12:13 70.20 70.20 70.15 70.16 4.2K
12:14 70.16 70.19 70.16 70.19 8.1K
12:15 70.19 70.20 70.16 70.19 5.2K
12:16 70.19 70.21 70.19 70.20 1.7K
12:17 70.20 70.20 70.16 70.16 7.7K
12:18 70.16 70.20 70.16 70.17 4.0K
12:19 70.15 70.15 70.14 70.14 3.7K
12:20 70.15 70.15 70.11 70.11 2.7K
12:21 70.11 70.12 70.11 70.12 3.7K
12:22 70.12 70.12 70.08 70.08 3.6K
12:23 70.08 70.08 70.04 70.04 20.3K
12:24 70.06 70.08 70.05 70.08 12.2K
12:25 70.09 70.09 70.07 70.07 4.9K
12:26 70.09 70.09 70.08 70.09 10.0K
12:27 70.09 70.09 70.05 70.05 8.0K
12:28 70.05 70.05 70.00 70.02 40.3K
12:29 70.03 70.08 70.03 70.08 27.7K
12:30 70.09 70.12 70.09 70.12 24.4K
12:31 70.14 70.14 70.10 70.12 5.9K
12:32 70.12 70.23 70.12 70.23 6.0K
12:33 70.23 70.23 70.21 70.21 5.5K
12:34 70.22 70.23 70.19 70.22 5.0K
12:35 70.26 70.30 70.26 70.30 5.5K
12:36 70.27 70.29 70.22 70.29 10.2K
12:37 70.29 70.29 70.26 70.27 4.9K
12:38 70.27 70.27 70.24 70.25 4.5K
12:39 70.25 70.27 70.25 70.26 3.5K
12:40 70.26 70.29 70.25 70.26 6.5K
12:41 70.26 70.26 70.21 70.21 7.6K
12:42 70.20 70.21 70.20 70.21 3.5K
12:43 70.21 70.22 70.14 70.14 7.4K
12:44 70.15 70.15 70.15 70.15 1.9K
12:45 70.15 70.15 70.13 70.14 3.5K
12:46 70.15 70.17 70.14 70.14 12.7K
12:47 70.14 70.16 70.14 70.16 2.4K
12:48 70.19 70.19 70.17 70.19 5.4K
12:49 70.19 70.21 70.15 70.15 5.1K
12:50 70.17 70.17 70.13 70.13 1.9K
12:51 70.14 70.15 70.13 70.15 22.2K
12:52 70.15 70.25 70.15 70.25 5.4K
12:53 70.29 70.31 70.28 70.31 5.4K
12:54 70.34 70.39 70.32 70.37 8.3K
12:55 70.39 70.42 70.39 70.41 3.6K
12:56 70.41 70.41 70.36 70.36 6.9K
12:57 70.36 70.40 70.36 70.40 1.5K
12:58 70.40 70.40 70.39 70.40 4.7K
12:59 70.40 70.40 70.34 70.34 2.7K
13:00 70.33 70.34 70.33 70.34 2.7K
13:01 70.34 70.35 70.30 70.34 6.2K
13:02 70.34 70.34 70.34 70.34 1.0K
13:03 70.34 70.41 70.34 70.37 4.3K
13:04 70.36 70.38 70.36 70.38 3.2K
13:05 70.36 70.38 70.34 70.34 2.8K
13:06 70.34 70.34 70.32 70.33 1.8K
13:07 70.33 70.33 70.31 70.31 3.2K
13:08 70.31 70.32 70.28 70.28 3.0K
13:09 70.28 70.28 70.28 70.28 1.9K
13:10 70.28 70.37 70.28 70.35 4.8K
13:11 70.38 70.38 70.38 70.38 2.3K
13:12 70.39 70.41 70.38 70.41 10.0K
13:13 70.41 70.41 70.40 70.40 2.4K
13:14 70.40 70.40 70.37 70.37 5.6K
13:15 70.37 70.40 70.37 70.38 2.8K
13:16 70.34 70.41 70.34 70.40 20.0K
13:17 70.40 70.43 70.38 70.43 9.4K
13:18 70.46 70.50 70.46 70.48 11.4K
13:19 70.48 70.48 70.42 70.42 14.3K
13:20 70.44 70.45 70.41 70.45 10.1K
13:21 70.45 70.45 70.43 70.43 5.9K
13:22 70.42 70.45 70.38 70.45 18.7K
13:23 70.43 70.43 70.39 70.42 30.0K
13:24 70.42 70.57 70.42 70.55 24.7K
13:25 70.51 70.53 70.51 70.53 56.8K
13:26 70.59 70.59 70.54 70.54 6.7K
13:27 70.52 70.55 70.51 70.55 61.2K
13:28 70.55 70.61 70.55 70.61 3.3K
13:29 70.61 70.66 70.61 70.64 5.8K
13:30 70.64 70.70 70.60 70.68 70.2K
13:31 70.70 70.72 70.66 70.66 7.2K
13:32 70.68 70.68 70.66 70.66 4.1K
13:33 70.70 70.70 70.60 70.60 32.9K
13:34 70.60 70.60 70.54 70.54 7.9K
13:35 70.52 70.52 70.47 70.47 6.4K
13:36 70.47 70.49 70.43 70.43 2.8K
13:37 70.42 70.43 70.36 70.36 3.8K
13:38 70.37 70.37 70.35 70.36 6.1K
13:39 70.36 70.40 70.35 70.40 7.0K
13:40 70.40 70.41 70.38 70.38 3.9K
13:41 70.38 70.38 70.31 70.31 6.8K
13:42 70.31 70.32 70.28 70.29 4.4K
13:43 70.29 70.32 70.29 70.32 13.1K
13:44 70.32 70.32 70.30 70.30 4.5K
13:45 70.30 70.30 70.29 70.30 1.9K
13:46 70.30 70.32 70.30 70.30 3.1K
13:47 70.29 70.38 70.29 70.38 9.3K
13:48 70.37 70.45 70.37 70.43 9.7K
13:49 70.44 70.46 70.44 70.46 3.7K
13:50 70.46 70.47 70.42 70.42 5.7K
13:51 70.42 70.43 70.42 70.42 4.4K
13:52 70.40 70.48 70.40 70.48 13.1K
13:53 70.46 70.49 70.46 70.49 9.1K
13:54 70.49 70.49 70.47 70.48 4.4K
13:55 70.43 70.43 70.40 70.40 14.0K
13:56 70.43 70.45 70.41 70.45 4.3K
13:57 70.43 70.43 70.38 70.41 7.6K
13:58 70.42 70.42 70.42 70.42 2.0K
13:59 70.42 70.42 70.35 70.36 10.4K
14:00 70.37 70.37 70.36 70.36 7.7K
14:01 70.34 70.39 70.34 70.36 11.1K
14:02 70.37 70.45 70.37 70.45 8.8K
14:03 70.45 70.46 70.42 70.42 14.6K
14:04 70.42 70.45 70.40 70.40 2.9K
14:05 70.40 70.42 70.39 70.42 3.4K
14:06 70.42 70.45 70.42 70.45 2.9K
14:07 70.44 70.46 70.41 70.43 4.1K
14:08 70.43 70.45 70.42 70.44 7.9K
14:09 70.44 70.47 70.44 70.47 5.8K
14:10 70.56 70.59 70.47 70.47 54.5K
14:11 70.50 70.50 70.47 70.50 3.4K
14:12 70.50 70.50 70.48 70.48 8.1K
14:13 70.48 70.50 70.48 70.49 3.2K
14:14 70.48 70.49 70.47 70.49 7.8K
14:15 70.49 70.50 70.49 70.50 6.9K
14:16 70.50 70.55 70.50 70.52 17.9K
14:17 70.51 70.57 70.51 70.57 64.4K
14:18 70.58 70.60 70.58 70.60 5.5K
14:19 70.60 70.61 70.55 70.55 4.1K
14:20 70.55 70.55 70.51 70.51 15.2K
14:21 70.52 70.52 70.51 70.51 2.9K
14:22 70.51 70.55 70.51 70.55 7.5K
14:23 70.55 70.59 70.55 70.56 17.8K
14:24 70.56 70.56 70.51 70.51 3.9K
14:25 70.51 70.51 70.49 70.49 1.7K
14:26 70.49 70.49 70.47 70.48 3.3K
14:27 70.47 70.47 70.47 70.47 5.5K
14:28 70.48 70.48 70.44 70.44 4.5K
14:29 70.41 70.43 70.41 70.43 5.8K
14:30 70.43 70.43 70.42 70.43 6.9K
14:31 70.43 70.45 70.43 70.45 5.5K
14:32 70.45 70.45 70.43 70.44 67.2K
14:33 70.44 70.45 70.40 70.41 12.4K
14:34 70.41 70.43 70.41 70.42 3.6K
14:35 70.43 70.44 70.40 70.40 6.5K
14:36 70.48 70.59 70.48 70.59 28.4K
14:37 70.61 70.65 70.61 70.62 7.5K
14:38 70.64 70.68 70.63 70.68 15.1K
14:39 70.67 70.68 70.67 70.68 3.2K
14:40 70.68 70.68 70.61 70.61 8.8K
14:41 70.61 70.61 70.58 70.58 11.6K
14:42 70.60 70.62 70.58 70.61 29.4K
14:43 70.62 70.65 70.61 70.65 34.9K
14:44 70.66 70.66 70.62 70.64 6.5K
14:45 70.64 70.73 70.64 70.73 15.4K
14:46 70.73 70.73 70.68 70.69 5.6K
14:47 70.73 70.75 70.73 70.75 3.4K
14:48 70.75 70.76 70.71 70.71 11.1K
14:49 70.71 70.71 70.71 70.71 1.3K
14:50 70.75 70.79 70.75 70.79 6.8K
14:51 70.79 70.82 70.78 70.82 6.3K
14:52 70.84 70.87 70.84 70.85 6.6K
14:53 70.85 70.85 70.82 70.83 13.0K
14:54 70.85 70.85 70.84 70.84 2.0K
14:55 70.83 70.84 70.82 70.83 3.5K
14:56 70.83 70.83 70.77 70.77 8.7K
14:57 70.78 70.78 70.75 70.76 6.7K
14:58 70.75 70.76 70.75 70.76 2.9K
14:59 70.74 70.78 70.74 70.78 6.3K
15:00 70.78 70.78 70.71 70.71 5.0K
15:01 70.70 70.71 70.70 70.71 13.9K
15:02 70.68 70.68 70.63 70.65 7.9K
15:03 70.64 70.65 70.64 70.64 14.6K
15:04 70.64 70.65 70.64 70.65 4.7K
15:05 70.65 70.66 70.65 70.65 11.7K
15:06 70.63 70.64 70.63 70.64 3.7K
15:07 70.64 70.65 70.58 70.58 6.6K
15:08 70.58 70.58 70.54 70.58 10.2K
15:09 70.58 70.59 70.56 70.56 4.2K
15:10 70.54 70.56 70.54 70.56 4.6K
15:11 70.54 70.55 70.54 70.55 5.4K
15:12 70.56 70.56 70.55 70.55 7.4K
15:13 70.55 70.58 70.55 70.55 7.2K
15:14 70.53 70.54 70.52 70.54 15.3K
15:15 70.58 70.58 70.56 70.56 5.8K
15:16 70.56 70.58 70.56 70.57 14.8K
15:17 70.59 70.59 70.59 70.59 2.8K
15:18 70.61 70.63 70.60 70.60 7.4K
15:19 70.60 70.62 70.60 70.60 4.9K
15:20 70.60 70.61 70.57 70.57 7.0K
15:21 70.57 70.59 70.57 70.59 26.5K
15:22 70.62 70.63 70.61 70.63 27.8K
15:23 70.65 70.71 70.65 70.69 31.3K
15:24 70.63 70.72 70.63 70.72 42.6K
15:25 70.71 70.79 70.71 70.79 26.4K
15:26 70.76 70.76 70.75 70.76 9.3K
15:27 70.75 70.80 70.75 70.80 7.2K
15:28 70.80 70.83 70.79 70.82 10.1K
15:29 70.82 70.84 70.81 70.81 5.8K
15:30 70.80 70.81 70.79 70.79 8.4K
15:31 70.78 70.78 70.74 70.74 15.5K
15:32 70.76 70.81 70.75 70.75 50.0K
15:33 70.75 70.75 70.73 70.73 9.0K
15:34 70.72 70.72 70.70 70.70 11.0K
15:35 70.70 70.70 70.68 70.68 4.2K
15:36 70.68 70.69 70.67 70.67 4.2K
15:37 70.67 70.71 70.67 70.70 7.6K
15:38 70.71 70.71 70.69 70.69 4.8K
15:39 70.68 70.68 70.65 70.65 24.9K
15:40 70.63 70.65 70.63 70.64 25.2K
15:41 70.63 70.64 70.63 70.64 19.8K
15:42 70.64 70.67 70.64 70.67 8.4K
15:43 70.68 70.70 70.68 70.70 5.2K
15:44 70.70 70.70 70.69 70.69 23.1K
15:45 70.68 70.68 70.64 70.65 7.1K
15:46 70.65 70.66 70.64 70.64 17.6K
15:47 70.64 70.64 70.59 70.61 22.6K
15:48 70.61 70.62 70.59 70.59 20.7K
15:49 70.59 70.62 70.59 70.59 11.5K
15:50 70.58 70.58 70.55 70.55 8.5K
15:51 70.55 70.56 70.48 70.56 20.9K
15:52 70.55 70.61 70.55 70.61 22.3K
15:53 70.62 70.62 70.56 70.59 15.2K
15:54 70.59 70.59 70.46 70.46 45.6K
15:55 70.48 70.48 70.44 70.46 34.2K
15:56 70.48 70.48 70.42 70.43 42.4K
15:57 70.43 70.46 70.40 70.46 66.4K
15:58 70.47 70.47 70.43 70.44 72.9K
15:59 70.43 70.43 70.41 70.41 75.7K
16:00 70.39 70.49 70.39 70.49 662.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles