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 70.56 71.00 70.49 70.73 100.5K
09:32 70.66 70.66 70.58 70.58 29.9K
09:33 70.56 70.58 70.16 70.16 15.5K
09:34 70.08 70.11 69.97 69.97 8.0K
09:35 70.06 70.06 69.80 69.80 10.3K
09:36 69.79 69.88 69.78 69.86 46.8K
09:37 69.94 70.05 69.94 70.05 6.8K
09:38 70.10 70.10 70.05 70.05 3.6K
09:39 70.05 70.16 70.05 70.11 3.9K
09:40 70.16 70.18 70.11 70.16 7.8K
09:41 70.17 70.21 69.97 69.97 7.0K
09:42 70.04 70.05 70.01 70.03 2.1K
09:43 69.98 70.04 69.97 70.04 6.7K
09:44 70.01 70.01 69.89 69.89 6.5K
09:45 69.89 70.04 69.89 70.04 3.8K
09:46 70.02 70.03 69.94 69.94 8.1K
09:47 69.96 70.09 69.96 70.09 3.4K
09:48 70.00 70.05 70.00 70.02 8.4K
09:49 70.03 70.07 70.01 70.01 5.6K
09:50 69.98 70.05 69.98 70.05 5.8K
09:51 70.08 70.14 70.05 70.14 7.0K
09:52 70.14 70.14 70.10 70.13 3.5K
09:53 70.12 70.12 70.08 70.11 2.4K
09:54 70.11 70.11 70.02 70.02 4.6K
09:55 70.01 70.13 70.01 70.13 8.4K
09:56 70.13 70.13 70.07 70.07 7.2K
09:57 70.08 70.08 70.00 70.00 9.2K
09:58 69.96 70.02 69.95 70.02 5.9K
09:59 69.93 70.09 69.90 70.09 8.3K
10:00 70.05 70.05 70.00 70.05 13.3K
10:01 70.07 70.16 70.07 70.16 11.9K
10:02 70.22 70.27 70.22 70.27 12.2K
10:03 70.28 70.33 70.28 70.31 6.7K
10:04 70.31 70.35 70.29 70.34 6.8K
10:05 70.36 70.41 70.36 70.41 9.0K
10:06 70.45 70.45 70.32 70.38 13.6K
10:07 70.38 70.47 70.38 70.46 8.2K
10:08 70.47 70.48 70.37 70.37 7.4K
10:09 70.32 70.38 70.32 70.38 9.5K
10:10 70.43 70.52 70.43 70.52 6.1K
10:11 70.51 70.56 70.51 70.53 9.9K
10:12 70.54 70.54 70.46 70.50 8.3K
10:13 70.54 70.54 70.47 70.50 9.5K
10:14 70.49 70.54 70.45 70.45 14.3K
10:15 70.50 70.50 70.42 70.42 6.6K
10:16 70.45 70.57 70.45 70.57 3.4K
10:17 70.52 70.52 70.51 70.51 3.6K
10:18 70.51 70.63 70.51 70.63 6.3K
10:19 70.68 70.68 70.68 70.68 1.6K
10:20 70.68 70.72 70.68 70.72 6.3K
10:21 70.62 70.65 70.62 70.65 13.7K
10:22 70.62 70.65 70.62 70.63 5.5K
10:23 70.63 70.70 70.63 70.66 3.7K
10:24 70.68 70.74 70.68 70.73 5.1K
10:25 70.73 70.81 70.73 70.80 7.3K
10:26 70.78 70.78 70.73 70.76 11.4K
10:27 70.76 70.78 70.75 70.78 5.3K
10:28 70.80 70.80 70.79 70.79 1.3K
10:29 70.81 70.87 70.81 70.87 4.2K
10:30 70.86 70.89 70.86 70.89 4.6K
10:31 70.92 70.95 70.90 70.90 15.3K
10:32 70.90 70.90 70.85 70.85 7.8K
10:33 70.90 70.92 70.87 70.87 8.7K
10:34 70.80 70.80 70.77 70.80 8.4K
10:35 70.83 70.83 70.78 70.78 2.8K
10:36 70.80 70.83 70.80 70.83 3.1K
10:37 70.84 70.89 70.84 70.89 6.9K
10:38 70.90 70.94 70.88 70.88 12.7K
10:39 70.93 70.94 70.93 70.94 4.0K
10:40 70.95 70.95 70.90 70.90 3.4K
10:41 70.91 70.92 70.88 70.92 6.8K
10:42 70.92 71.03 70.92 71.03 19.8K
10:43 71.02 71.06 71.02 71.06 12.6K
10:44 71.06 71.06 71.03 71.03 5.3K
10:45 71.03 71.03 71.00 71.03 7.5K
10:46 71.04 71.07 71.04 71.07 4.3K
10:47 71.06 71.06 70.95 70.96 8.0K
10:48 70.94 70.97 70.94 70.95 4.5K
10:49 70.89 70.95 70.89 70.95 3.7K
10:50 71.00 71.03 71.00 71.03 5.4K
10:51 71.03 71.04 71.02 71.04 2.8K
10:52 71.00 71.04 71.00 71.00 6.5K
10:53 71.00 71.02 71.00 71.01 5.8K
10:54 70.98 70.98 70.98 70.98 5.2K
10:55 70.97 70.98 70.94 70.98 7.3K
10:56 70.98 70.98 70.96 70.96 0.9K
10:57 70.96 70.97 70.95 70.95 9.7K
10:58 70.94 71.00 70.94 71.00 11.0K
10:59 71.00 71.04 71.00 71.02 5.1K
11:00 71.02 71.04 71.02 71.03 4.5K
11:01 71.03 71.11 71.02 71.11 6.6K
11:02 71.11 71.12 71.11 71.12 2.8K
11:03 71.13 71.20 71.13 71.20 8.7K
11:04 71.17 71.22 71.17 71.21 5.3K
11:05 71.21 71.21 71.19 71.19 3.5K
11:06 71.18 71.23 71.18 71.23 7.3K
11:07 71.23 71.26 71.23 71.26 1.0K
11:08 71.26 71.27 71.25 71.27 9.6K
11:09 71.27 71.27 71.26 71.26 2.1K
11:10 71.26 71.27 71.25 71.25 16.8K
11:11 71.22 71.23 71.20 71.23 5.6K
11:12 71.23 71.23 71.22 71.22 2.7K
11:13 71.18 71.21 71.18 71.21 5.8K
11:14 71.21 71.22 71.20 71.22 3.1K
11:15 71.20 71.26 71.20 71.26 5.7K
11:16 71.26 71.28 71.24 71.28 9.7K
11:17 71.28 71.28 71.28 71.28 1.7K
11:18 71.26 71.28 71.25 71.27 5.6K
11:19 71.27 71.29 71.27 71.28 12.9K
11:20 71.28 71.30 71.28 71.29 3.4K
11:21 71.27 71.35 71.27 71.35 4.7K
11:22 71.33 71.33 71.32 71.33 3.0K
11:23 71.35 71.40 71.35 71.39 7.4K
11:24 71.40 71.40 71.33 71.36 12.7K
11:25 71.36 71.37 71.33 71.34 5.0K
11:26 71.33 71.33 71.31 71.31 5.0K
11:27 71.28 71.28 71.23 71.25 7.8K
11:28 71.21 71.21 71.20 71.20 1.0K
11:29 71.23 71.28 71.19 71.19 8.0K
11:30 71.21 71.23 71.21 71.23 3.4K
11:31 71.23 71.28 71.23 71.27 8.3K
11:32 71.23 71.23 71.23 71.23 1.2K
11:33 71.22 71.22 71.20 71.20 6.4K
11:34 71.23 71.27 71.23 71.26 4.4K
11:35 71.26 71.30 71.26 71.29 2.0K
11:36 71.33 71.39 71.33 71.39 8.1K
11:37 71.39 71.43 71.39 71.43 11.8K
11:38 71.47 71.48 71.47 71.47 16.8K
11:39 71.47 71.50 71.47 71.50 7.5K
11:40 71.50 71.50 71.43 71.45 12.1K
11:41 71.45 71.45 71.41 71.41 8.9K
11:42 71.42 71.42 71.42 71.42 1.9K
11:43 71.42 71.42 71.39 71.39 5.2K
11:44 71.40 71.40 71.40 71.40 0.9K
11:45 71.40 71.43 71.37 71.37 9.0K
11:46 71.37 71.43 71.37 71.43 6.4K
11:47 71.43 71.45 71.43 71.44 5.2K
11:48 71.43 71.45 71.43 71.45 5.0K
11:49 71.45 71.45 71.42 71.43 3.0K
11:50 71.44 71.44 71.39 71.39 7.5K
11:51 71.39 71.39 71.35 71.35 6.4K
11:52 71.35 71.38 71.31 71.38 11.4K
11:53 71.40 71.45 71.40 71.45 2.8K
11:54 71.44 71.44 71.43 71.43 6.3K
11:55 71.43 71.52 71.43 71.52 3.6K
11:56 71.52 71.57 71.52 71.57 5.2K
11:57 71.59 71.69 71.59 71.69 19.5K
11:58 71.71 71.72 71.67 71.72 6.0K
11:59 71.72 71.75 71.72 71.75 2.7K
12:00 71.75 71.76 71.75 71.75 1.3K
12:01 71.75 71.76 71.74 71.75 10.9K
12:02 71.73 71.73 71.73 71.73 1.9K
12:03 71.73 71.74 71.73 71.73 6.2K
12:04 71.73 71.73 71.66 71.66 10.6K
12:05 71.68 71.68 71.64 71.66 5.2K
12:06 71.68 71.75 71.68 71.75 8.5K
12:07 71.75 71.75 71.70 71.70 4.2K
12:08 71.70 71.71 71.67 71.67 5.9K
12:09 71.67 71.67 71.63 71.63 2.2K
12:10 71.63 71.63 71.63 71.63 3.4K
12:11 71.64 71.64 71.64 71.64 1.7K
12:12 71.65 71.65 71.63 71.64 19.1K
12:13 71.64 71.74 71.64 71.74 9.2K
12:14 71.74 71.74 71.72 71.72 1.8K
12:15 71.72 71.72 71.72 71.72 1.3K
12:16 71.73 71.73 71.71 71.72 4.9K
12:17 71.72 71.75 71.72 71.75 2.6K
12:18 71.75 71.78 71.75 71.78 2.2K
12:19 71.78 71.82 71.78 71.82 5.7K
12:20 71.82 71.82 71.78 71.78 6.3K
12:21 71.78 71.78 71.73 71.75 4.4K
12:22 71.75 71.75 71.74 71.75 1.2K
12:23 71.75 71.75 71.74 71.74 2.5K
12:24 71.76 71.79 71.75 71.79 13.8K
12:25 71.80 71.87 71.80 71.87 4.8K
12:26 71.87 71.89 71.87 71.87 2.0K
12:27 71.87 71.87 71.85 71.85 2.8K
12:28 71.85 71.86 71.85 71.86 6.7K
12:29 71.86 71.89 71.86 71.89 5.6K
12:30 71.87 71.88 71.87 71.88 2.5K
12:31 71.88 71.88 71.88 71.88 1.1K
12:32 71.85 71.91 71.85 71.89 10.5K
12:33 71.89 71.93 71.89 71.93 3.8K
12:34 71.93 71.93 71.87 71.87 8.3K
12:35 71.87 71.89 71.87 71.89 4.3K
12:36 71.89 71.89 71.82 71.82 5.7K
12:37 71.82 71.82 71.81 71.81 1.1K
12:38 71.81 71.81 71.77 71.78 5.1K
12:39 71.78 71.79 71.77 71.79 3.1K
12:40 71.77 71.79 71.76 71.79 5.0K
12:41 71.79 71.82 71.77 71.82 2.1K
12:42 71.85 71.85 71.83 71.83 6.5K
12:43 71.83 71.85 71.78 71.85 3.3K
12:44 71.81 71.88 71.81 71.88 8.8K
12:45 71.88 71.88 71.88 71.88 0.4K
12:46 71.89 71.89 71.86 71.86 3.7K
12:47 71.87 71.90 71.87 71.88 4.0K
12:48 71.87 71.87 71.87 71.87 1.8K
12:49 71.87 71.88 71.87 71.88 1.5K
12:50 71.86 71.90 71.86 71.90 12.4K
12:51 71.95 71.97 71.88 71.88 4.2K
12:52 71.91 71.92 71.90 71.90 1.5K
12:53 71.90 71.92 71.87 71.87 6.5K
12:54 71.87 71.87 71.87 71.87 0.7K
12:55 71.86 71.88 71.86 71.88 4.8K
12:56 71.91 72.01 71.91 71.99 7.8K
12:57 71.99 72.00 71.99 71.99 0.7K
12:58 71.97 71.99 71.97 71.99 4.9K
12:59 72.00 72.00 72.00 72.00 1.9K
13:00 72.00 72.00 71.94 71.94 3.0K
13:01 71.95 71.95 71.91 71.91 4.7K
13:02 71.91 71.91 71.89 71.89 1.9K
13:03 71.86 71.86 71.81 71.81 4.4K
13:04 71.82 71.85 71.82 71.82 5.6K
13:05 71.82 71.84 71.82 71.84 7.5K
13:06 71.84 71.89 71.84 71.86 11.6K
13:07 71.85 71.85 71.83 71.84 6.1K
13:08 71.84 71.86 71.84 71.84 4.0K
13:09 71.84 71.85 71.80 71.80 3.9K
13:10 71.80 71.80 71.78 71.78 4.5K
13:11 71.82 71.83 71.80 71.83 9.4K
13:12 71.83 71.89 71.83 71.89 46.1K
13:13 71.92 71.93 71.89 71.89 6.7K
13:14 71.88 71.89 71.87 71.87 6.1K
13:15 71.87 71.87 71.86 71.86 2.9K
13:16 71.92 71.92 71.87 71.91 10.7K
13:17 71.91 71.91 71.86 71.87 5.7K
13:18 71.87 71.93 71.87 71.93 15.1K
13:19 71.91 71.92 71.91 71.92 5.8K
13:20 71.94 71.94 71.87 71.87 3.5K
13:21 71.87 71.87 71.81 71.81 6.5K
13:22 71.81 71.81 71.79 71.79 2.4K
13:23 71.81 71.81 71.74 71.77 15.1K
13:24 71.77 71.77 71.75 71.76 4.5K
13:25 71.76 71.76 71.73 71.73 9.5K
13:26 71.72 71.73 71.72 71.73 2.3K
13:27 71.73 71.75 71.71 71.71 3.6K
13:28 71.67 71.69 71.64 71.69 95.4K
13:29 71.67 71.67 71.63 71.64 5.5K
13:30 71.65 71.65 71.58 71.58 16.7K
13:31 71.61 71.63 71.58 71.58 3.5K
13:32 71.60 71.60 71.57 71.60 6.4K
13:33 71.60 71.60 71.53 71.53 7.1K
13:34 71.55 71.59 71.53 71.59 5.2K
13:35 71.62 71.62 71.59 71.60 5.1K
13:36 71.62 71.62 71.60 71.60 1.8K
13:37 71.60 71.60 71.56 71.57 4.8K
13:38 71.58 71.59 71.54 71.54 11.0K
13:39 71.55 71.56 71.54 71.56 2.3K
13:40 71.55 71.56 71.55 71.56 4.5K
13:41 71.57 71.60 71.56 71.56 5.3K
13:42 71.53 71.56 71.53 71.56 5.6K
13:43 71.56 71.60 71.54 71.54 4.1K
13:44 71.54 71.54 71.51 71.51 0.5K
13:45 71.55 71.55 71.52 71.52 6.6K
13:46 71.52 71.57 71.52 71.57 3.2K
13:47 71.58 71.58 71.55 71.57 3.5K
13:48 71.58 71.61 71.55 71.61 7.7K
13:49 71.62 71.68 71.62 71.67 3.5K
13:50 71.67 71.69 71.63 71.69 10.1K
13:51 71.63 71.66 71.63 71.63 4.9K
13:52 71.64 71.67 71.64 71.64 5.5K
13:53 71.60 71.60 71.53 71.56 9.8K
13:54 71.56 71.56 71.50 71.51 3.9K
13:55 71.50 71.51 71.48 71.50 4.4K
13:56 71.50 71.50 71.49 71.50 2.2K
13:57 71.50 71.51 71.50 71.51 5.6K
13:58 71.50 71.51 71.47 71.51 18.0K
13:59 71.52 71.53 71.52 71.52 11.7K
14:00 71.55 71.57 71.55 71.56 3.2K
14:01 71.57 71.57 71.57 71.57 4.4K
14:02 71.59 71.59 71.58 71.59 4.4K
14:03 71.58 71.58 71.45 71.47 11.2K
14:04 71.46 71.47 71.44 71.46 11.1K
14:05 71.47 71.48 71.46 71.47 8.2K
14:06 71.47 71.47 71.47 71.47 7.9K
14:07 71.44 71.46 71.42 71.46 10.7K
14:08 71.47 71.47 71.45 71.46 9.9K
14:09 71.47 71.48 71.43 71.43 4.7K
14:10 71.44 71.47 71.44 71.47 7.0K
14:11 71.48 71.48 71.40 71.40 8.9K
14:12 71.39 71.45 71.39 71.45 9.4K
14:13 71.43 71.43 71.40 71.40 7.6K
14:14 71.40 71.42 71.40 71.41 1.7K
14:15 71.40 71.40 71.36 71.36 3.5K
14:16 71.36 71.36 71.34 71.35 2.8K
14:17 71.35 71.35 71.29 71.30 7.3K
14:18 71.29 71.32 71.29 71.32 3.7K
14:19 71.32 71.35 71.32 71.35 6.8K
14:20 71.36 71.42 71.36 71.42 6.8K
14:21 71.45 71.46 71.44 71.46 5.1K
14:22 71.46 71.46 71.46 71.46 1.1K
14:23 71.46 71.47 71.46 71.47 2.3K
14:24 71.48 71.51 71.48 71.51 3.9K
14:25 71.51 71.51 71.50 71.50 1.0K
14:26 71.50 71.54 71.50 71.53 3.7K
14:27 71.53 71.53 71.53 71.53 0.4K
14:28 71.53 71.53 71.52 71.52 2.6K
14:29 71.52 71.53 71.52 71.53 3.1K
14:30 71.53 71.54 71.52 71.52 5.5K
14:31 71.52 71.54 71.52 71.53 3.2K
14:32 71.55 71.57 71.55 71.57 5.7K
14:33 71.57 71.59 71.56 71.56 4.1K
14:34 71.56 71.59 71.56 71.59 2.9K
14:35 71.59 71.62 71.59 71.61 4.3K
14:36 71.60 71.60 71.57 71.57 5.8K
14:37 71.57 71.58 71.57 71.57 4.5K
14:38 71.56 71.58 71.55 71.58 3.5K
14:39 71.59 71.59 71.59 71.59 1.3K
14:40 71.59 71.59 71.58 71.58 5.2K
14:41 71.56 71.56 71.52 71.52 1.8K
14:42 71.52 71.52 71.51 71.52 4.4K
14:43 71.52 71.52 71.52 71.52 1.8K
14:44 71.51 71.51 71.49 71.49 3.0K
14:45 71.50 71.50 71.50 71.50 1.2K
14:46 71.50 71.52 71.50 71.52 8.1K
14:47 71.52 71.53 71.49 71.53 37.0K
14:48 71.54 71.54 71.52 71.52 2.1K
14:49 71.55 71.56 71.55 71.55 6.6K
14:50 71.55 71.56 71.53 71.53 5.6K
14:51 71.53 71.53 71.51 71.53 9.4K
14:52 71.50 71.50 71.44 71.44 4.5K
14:53 71.42 71.46 71.42 71.45 9.2K
14:54 71.44 71.46 71.44 71.45 5.0K
14:55 71.45 71.46 71.44 71.44 4.4K
14:56 71.44 71.48 71.44 71.47 6.7K
14:57 71.47 71.49 71.43 71.43 3.8K
14:58 71.43 71.46 71.43 71.46 1.3K
14:59 71.46 71.46 71.43 71.43 3.1K
15:00 71.43 71.44 71.43 71.44 1.2K
15:01 71.45 71.46 71.45 71.46 3.9K
15:02 71.46 71.46 71.43 71.43 3.4K
15:03 71.47 71.48 71.47 71.48 9.0K
15:04 71.51 71.52 71.51 71.52 5.8K
15:05 71.52 71.52 71.50 71.50 2.4K
15:06 71.50 71.53 71.50 71.52 4.1K
15:07 71.52 71.52 71.52 71.52 1.5K
15:08 71.52 71.52 71.48 71.48 3.4K
15:09 71.49 71.49 71.48 71.48 2.7K
15:10 71.49 71.51 71.49 71.51 2.6K
15:11 71.51 71.52 71.48 71.48 5.0K
15:12 71.44 71.44 71.40 71.40 9.7K
15:13 71.41 71.49 71.41 71.49 24.7K
15:14 71.50 71.50 71.48 71.48 4.0K
15:15 71.48 71.49 71.48 71.49 2.2K
15:16 71.48 71.49 71.48 71.49 5.3K
15:17 71.47 71.50 71.47 71.50 6.6K
15:18 71.50 71.51 71.49 71.49 5.1K
15:19 71.49 71.55 71.49 71.55 4.1K
15:20 71.53 71.54 71.53 71.54 2.2K
15:21 71.55 71.55 71.51 71.51 3.2K
15:22 71.49 71.49 71.46 71.46 2.6K
15:23 71.46 71.46 71.45 71.45 23.3K
15:24 71.45 71.45 71.41 71.41 4.9K
15:25 71.42 71.46 71.42 71.45 6.5K
15:26 71.44 71.44 71.42 71.42 6.0K
15:27 71.42 71.45 71.42 71.44 5.4K
15:28 71.44 71.44 71.42 71.42 2.7K
15:29 71.42 71.44 71.42 71.44 3.7K
15:30 71.43 71.45 71.43 71.45 4.7K
15:31 71.45 71.48 71.45 71.48 4.5K
15:32 71.48 71.48 71.46 71.46 3.4K
15:33 71.46 71.46 71.46 71.46 1.0K
15:34 71.46 71.47 71.41 71.41 7.1K
15:35 71.42 71.45 71.42 71.45 7.6K
15:36 71.46 71.47 71.40 71.47 14.8K
15:37 71.48 71.49 71.47 71.48 3.3K
15:38 71.49 71.49 71.49 71.49 2.3K
15:39 71.49 71.53 71.49 71.53 6.7K
15:40 71.53 71.54 71.52 71.52 3.6K
15:41 71.53 71.53 71.48 71.48 6.1K
15:42 71.48 71.48 71.47 71.47 3.9K
15:43 71.47 71.47 71.45 71.45 3.2K
15:44 71.46 71.47 71.45 71.45 4.6K
15:45 71.45 71.48 71.43 71.48 12.7K
15:46 71.48 71.51 71.48 71.51 9.6K
15:47 71.51 71.51 71.46 71.46 4.9K
15:48 71.46 71.48 71.46 71.48 8.0K
15:49 71.49 71.50 71.48 71.48 4.4K
15:50 71.45 71.45 71.41 71.41 20.0K
15:51 71.34 71.36 71.33 71.35 21.1K
15:52 71.33 71.37 71.33 71.37 12.2K
15:53 71.36 71.37 71.34 71.37 11.6K
15:54 71.36 71.37 71.36 71.36 8.0K
15:55 71.37 71.39 71.37 71.37 14.9K
15:56 71.30 71.37 71.30 71.37 28.9K
15:57 71.40 71.45 71.39 71.45 30.2K
15:58 71.46 71.49 71.45 71.48 32.2K
15:59 71.48 71.48 71.45 71.45 42.3K
16:00 71.46 71.74 71.00 71.46 461.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles