Omnicom (OMC)

OMC
🏛️ Estados Unidos →
77.45
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 71.25 71.46 71.11 71.31 11.8K
09:32 71.31 71.31 71.29 71.29 0.2K
09:33 71.18 71.37 71.18 71.37 1.6K
09:34 71.37 71.45 71.37 71.39 5.7K
09:35 71.33 71.44 71.33 71.44 3.4K
09:36 71.46 71.46 71.38 71.38 3.6K
09:37 71.22 71.31 71.22 71.28 0.9K
09:38 71.28 71.29 71.28 71.29 1.5K
09:39 71.22 71.31 71.22 71.31 3.1K
09:40 71.31 71.31 71.28 71.28 1.6K
09:41 71.25 71.26 71.25 71.25 2.4K
09:42 71.25 71.25 71.21 71.23 1.8K
09:43 71.24 71.24 71.22 71.23 6.2K
09:44 71.23 71.23 71.22 71.22 1.5K
09:45 71.19 71.19 71.10 71.10 5.2K
09:46 71.13 71.23 71.13 71.23 8.2K
09:47 71.21 71.26 71.21 71.26 1.7K
09:48 71.26 71.29 71.19 71.19 3.3K
09:49 71.20 71.36 71.20 71.34 6.8K
09:50 71.36 71.44 71.36 71.40 7.6K
09:51 71.41 71.46 71.41 71.43 3.3K
09:52 71.42 71.46 71.42 71.44 2.9K
09:53 71.44 71.50 71.39 71.48 4.1K
09:54 71.48 71.48 71.47 71.47 0.7K
09:55 71.47 71.47 71.40 71.43 2.8K
09:56 71.43 71.43 71.37 71.42 3.1K
09:57 71.43 71.47 71.43 71.47 12.3K
09:58 71.47 71.59 71.47 71.57 4.8K
09:59 71.57 71.59 71.54 71.59 5.9K
10:00 71.58 71.59 71.55 71.55 26.3K
10:01 71.34 71.49 71.29 71.47 4.5K
10:02 71.47 71.52 71.47 71.52 5.8K
10:03 71.52 71.60 71.48 71.59 7.1K
10:04 71.59 71.64 71.59 71.64 1.8K
10:05 71.64 71.64 71.56 71.61 2.2K
10:06 71.54 71.66 71.54 71.61 3.2K
10:07 71.61 71.61 71.48 71.49 2.7K
10:08 71.50 71.50 71.40 71.40 4.2K
10:09 71.37 71.40 71.34 71.40 9.1K
10:10 71.43 71.43 71.33 71.37 2.7K
10:11 71.34 71.38 71.34 71.35 3.0K
10:12 71.41 71.41 71.35 71.35 3.9K
10:13 71.31 71.31 71.27 71.27 1.9K
10:14 71.27 71.32 71.26 71.32 1.5K
10:15 71.32 71.37 71.30 71.30 18.7K
10:16 71.31 71.32 71.27 71.32 3.5K
10:17 71.38 71.40 71.37 71.40 8.2K
10:18 71.48 71.48 71.39 71.39 3.4K
10:19 71.39 71.43 71.37 71.43 2.7K
10:20 71.43 71.43 71.41 71.43 1.7K
10:21 71.43 71.43 71.36 71.37 6.2K
10:22 71.37 71.48 71.37 71.48 3.4K
10:23 71.48 71.48 71.45 71.45 1.9K
10:24 71.45 71.51 71.43 71.51 2.1K
10:25 71.51 71.56 71.50 71.56 3.7K
10:26 71.54 71.60 71.54 71.60 8.5K
10:27 71.60 71.68 71.59 71.68 6.6K
10:28 71.67 71.73 71.66 71.68 7.4K
10:29 71.64 71.64 71.63 71.63 1.7K
10:30 71.63 71.63 71.53 71.55 2.4K
10:31 71.58 71.59 71.57 71.59 4.8K
10:32 71.58 71.66 71.58 71.66 3.1K
10:33 71.66 71.66 71.63 71.63 1.1K
10:34 71.63 71.65 71.62 71.62 2.9K
10:35 71.59 71.66 71.59 71.63 10.1K
10:36 71.62 71.62 71.59 71.61 5.5K
10:37 71.61 71.61 71.53 71.53 4.2K
10:38 71.53 71.56 71.53 71.56 0.9K
10:39 71.56 71.61 71.56 71.61 2.8K
10:40 71.61 71.62 71.59 71.62 3.0K
10:41 71.62 71.65 71.62 71.62 4.3K
10:42 71.63 71.63 71.52 71.56 7.6K
10:43 71.56 71.56 71.55 71.55 2.3K
10:44 71.58 71.77 71.58 71.74 18.6K
10:45 71.71 71.71 71.70 71.70 13.8K
10:46 71.73 71.73 71.72 71.72 4.4K
10:47 71.77 71.78 71.77 71.78 4.7K
10:48 71.78 71.87 71.78 71.87 3.6K
10:49 71.87 71.89 71.87 71.88 2.2K
10:50 71.89 71.89 71.86 71.86 3.5K
10:51 71.80 71.81 71.80 71.81 2.2K
10:52 71.75 71.75 71.75 71.75 1.4K
10:53 71.77 71.77 71.72 71.72 3.8K
10:54 71.73 71.83 71.73 71.83 4.5K
10:55 71.83 71.85 71.82 71.82 2.0K
10:56 71.82 71.83 71.82 71.83 1.8K
10:57 71.77 71.80 71.76 71.80 3.0K
10:58 71.80 71.80 71.76 71.76 1.3K
10:59 71.76 71.79 71.76 71.79 1.1K
11:00 71.79 71.79 71.79 71.79 0.6K
11:01 71.88 71.88 71.77 71.77 9.0K
11:02 71.77 71.80 71.77 71.80 1.7K
11:03 71.85 71.85 71.83 71.85 1.5K
11:04 71.83 71.83 71.83 71.83 0.5K
11:05 71.91 71.91 71.89 71.89 1.5K
11:06 71.89 71.92 71.89 71.91 3.0K
11:07 71.91 71.91 71.89 71.89 4.6K
11:08 71.92 71.92 71.92 71.92 2.1K
11:09 71.91 71.91 71.86 71.86 2.6K
11:10 71.86 71.90 71.86 71.90 0.9K
11:11 71.90 71.90 71.87 71.88 2.1K
11:12 71.89 71.93 71.88 71.93 4.0K
11:13 71.93 71.93 71.92 71.92 2.2K
11:14 71.94 71.94 71.93 71.93 2.2K
11:15 71.93 71.93 71.87 71.87 9.8K
11:16 71.87 71.87 71.87 71.87 2.5K
11:17 71.90 71.94 71.90 71.94 2.7K
11:18 71.92 71.92 71.90 71.91 7.9K
11:19 71.86 71.89 71.83 71.89 7.4K
11:20 71.89 71.89 71.86 71.89 1.8K
11:21 71.89 71.89 71.86 71.86 1.0K
11:22 71.84 71.86 71.84 71.86 4.1K
11:23 71.82 71.82 71.78 71.80 2.2K
11:24 71.80 71.81 71.80 71.81 1.0K
11:25 71.81 71.84 71.80 71.84 6.8K
11:26 71.81 71.81 71.79 71.79 1.4K
11:27 71.79 71.81 71.79 71.81 37.3K
11:28 71.81 71.84 71.79 71.84 4.0K
11:29 71.83 71.86 71.83 71.84 4.2K
11:30 71.83 71.83 71.79 71.79 11.4K
11:31 71.79 71.79 71.73 71.73 8.1K
11:32 71.76 71.76 71.72 71.72 7.2K
11:33 71.69 71.77 71.69 71.77 12.9K
11:34 71.77 71.79 71.77 71.78 9.0K
11:35 71.78 71.78 71.72 71.72 5.9K
11:36 71.72 71.72 71.70 71.70 5.3K
11:37 71.70 71.73 71.69 71.69 3.9K
11:38 71.69 71.75 71.69 71.75 2.9K
11:39 71.75 71.76 71.74 71.76 2.2K
11:40 71.76 71.76 71.74 71.75 11.3K
11:41 71.76 71.76 71.71 71.72 13.7K
11:42 71.71 71.77 71.71 71.77 4.4K
11:43 71.77 71.77 71.77 71.77 3.3K
11:44 71.77 71.79 71.77 71.78 2.8K
11:45 71.81 71.81 71.69 71.73 12.6K
11:46 71.71 71.78 71.71 71.78 11.0K
11:47 71.76 71.76 71.74 71.76 6.0K
11:48 71.76 71.82 71.76 71.82 2.9K
11:49 71.85 71.87 71.82 71.87 3.6K
11:50 71.87 71.87 71.84 71.86 2.9K
11:51 71.90 71.90 71.88 71.88 3.3K
11:52 71.90 71.90 71.88 71.88 2.5K
11:53 71.88 71.93 71.88 71.93 3.0K
11:54 71.93 71.93 71.92 71.92 0.8K
11:55 71.96 71.98 71.93 71.98 4.4K
11:56 71.98 71.98 71.93 71.97 1.5K
11:57 71.95 71.95 71.89 71.89 3.6K
11:58 71.88 71.88 71.87 71.87 1.8K
11:59 71.87 71.87 71.78 71.79 1.6K
12:00 71.79 71.84 71.79 71.84 4.9K
12:01 71.82 71.84 71.81 71.84 4.6K
12:02 71.83 71.83 71.83 71.83 1.0K
12:03 71.83 71.85 71.83 71.83 1.2K
12:04 71.84 71.84 71.80 71.80 2.0K
12:05 71.80 71.80 71.79 71.79 1.3K
12:06 71.80 71.80 71.80 71.80 0.6K
12:07 71.80 71.86 71.79 71.85 5.4K
12:08 71.86 71.86 71.86 71.86 0.9K
12:09 71.86 71.86 71.86 71.86 0.5K
12:10 71.85 71.89 71.85 71.88 5.1K
12:11 71.88 71.89 71.88 71.89 2.9K
12:12 71.86 71.86 71.83 71.83 2.2K
12:13 71.84 71.84 71.82 71.82 2.0K
12:14 71.82 71.82 71.70 71.73 1.9K
12:15 71.73 71.73 71.73 71.73 1.9K
12:16 71.74 71.76 71.74 71.76 2.7K
12:17 71.76 71.76 71.76 71.76 1.2K
12:18 71.76 71.76 71.75 71.75 2.4K
12:19 71.75 71.76 71.75 71.75 1.7K
12:20 71.75 71.79 71.75 71.79 4.4K
12:21 71.79 71.79 71.79 71.79 0.7K
12:22 71.79 71.79 71.76 71.76 4.3K
12:23 71.77 71.77 71.73 71.73 2.5K
12:24 71.75 71.81 71.75 71.81 13.7K
12:25 71.81 71.91 71.81 71.91 9.1K
12:26 71.91 71.94 71.91 71.94 2.3K
12:27 71.97 72.08 71.97 72.07 12.3K
12:28 72.03 72.05 72.01 72.01 3.8K
12:29 72.02 72.02 71.99 71.99 5.0K
12:30 71.99 72.06 71.99 72.06 2.6K
12:31 72.06 72.10 72.06 72.10 2.5K
12:32 72.12 72.14 72.12 72.14 4.0K
12:33 72.14 72.14 72.13 72.13 2.4K
12:34 72.10 72.10 71.98 71.98 17.9K
12:35 71.99 72.00 71.97 72.00 2.1K
12:36 72.00 72.01 72.00 72.01 1.2K
12:37 72.00 72.00 71.97 71.98 2.0K
12:38 71.97 71.97 71.97 71.97 1.8K
12:39 71.97 71.97 71.97 71.97 3.1K
12:40 71.97 71.98 71.95 71.95 2.4K
12:41 71.95 71.97 71.95 71.97 1.7K
12:42 71.96 71.96 71.93 71.93 2.1K
12:43 71.94 71.94 71.92 71.93 2.1K
12:44 71.92 71.92 71.90 71.90 2.3K
12:45 71.90 71.91 71.88 71.91 7.1K
12:46 71.91 71.95 71.91 71.93 3.0K
12:47 71.93 71.95 71.92 71.92 1.8K
12:48 71.92 71.94 71.92 71.93 1.7K
12:49 71.93 71.96 71.93 71.96 1.5K
12:50 71.94 71.97 71.94 71.97 1.7K
12:51 71.97 71.98 71.97 71.97 1.7K
12:52 71.96 71.97 71.95 71.95 6.6K
12:53 71.95 71.95 71.95 71.95 1.4K
12:54 71.95 71.95 71.93 71.93 1.5K
12:55 71.93 71.95 71.93 71.95 2.0K
12:56 71.95 71.96 71.93 71.93 1.6K
12:57 71.93 71.99 71.93 71.99 3.8K
12:58 71.97 71.97 71.95 71.95 4.5K
12:59 71.95 71.95 71.90 71.90 8.0K
13:00 71.90 71.92 71.90 71.92 1.1K
13:01 71.92 71.93 71.91 71.93 1.9K
13:02 71.97 71.99 71.95 71.99 3.7K
13:03 71.99 72.00 71.98 72.00 9.6K
13:04 72.00 72.00 71.98 71.98 2.9K
13:05 71.97 71.97 71.96 71.96 2.2K
13:06 71.96 71.98 71.96 71.98 1.6K
13:07 71.97 71.97 71.94 71.94 2.6K
13:08 71.94 71.97 71.94 71.96 3.6K
13:09 71.96 71.97 71.96 71.97 3.5K
13:10 71.97 71.97 71.96 71.96 1.1K
13:11 71.98 72.04 71.98 72.02 8.7K
13:12 72.02 72.11 72.02 72.08 10.5K
13:13 72.08 72.08 72.07 72.07 3.1K
13:14 72.08 72.08 72.04 72.04 3.8K
13:15 72.04 72.04 72.01 72.01 2.7K
13:16 72.01 72.01 72.01 72.01 7.6K
13:17 72.01 72.01 71.99 71.99 2.2K
13:18 71.99 72.01 71.99 72.01 4.3K
13:19 72.01 72.01 72.00 72.00 16.3K
13:20 72.01 72.04 71.99 72.04 9.0K
13:21 72.04 72.05 72.03 72.03 17.0K
13:22 72.03 72.04 72.03 72.03 5.1K
13:23 72.03 72.04 72.03 72.04 9.0K
13:24 72.05 72.05 72.01 72.01 4.4K
13:25 72.02 72.02 72.01 72.01 5.0K
13:26 72.01 72.03 72.00 72.03 9.1K
13:27 72.01 72.04 72.01 72.04 6.5K
13:28 72.02 72.02 71.99 71.99 29.9K
13:29 72.05 72.07 72.02 72.02 7.1K
13:30 72.04 72.05 72.04 72.05 2.1K
13:31 72.05 72.05 72.04 72.04 2.7K
13:32 72.06 72.08 72.06 72.06 4.4K
13:33 72.06 72.07 72.06 72.07 2.0K
13:34 72.04 72.04 72.03 72.03 2.7K
13:35 72.03 72.03 72.03 72.03 2.2K
13:36 72.07 72.09 72.07 72.09 7.4K
13:37 72.09 72.09 72.05 72.05 3.4K
13:38 72.05 72.07 72.05 72.07 1.7K
13:39 72.05 72.06 72.05 72.06 2.6K
13:40 72.06 72.07 72.05 72.05 4.6K
13:41 72.03 72.03 72.00 72.00 3.0K
13:42 72.00 72.00 71.98 71.98 3.3K
13:43 71.98 71.98 71.98 71.98 1.1K
13:44 71.99 72.03 71.99 72.00 4.6K
13:45 72.00 72.00 71.97 71.98 3.7K
13:46 71.98 71.98 71.95 71.95 12.0K
13:47 71.94 71.94 71.93 71.94 4.7K
13:48 71.94 71.94 71.93 71.94 2.2K
13:49 71.94 71.96 71.91 71.96 4.1K
13:50 71.96 71.97 71.96 71.97 3.6K
13:51 71.98 71.98 71.97 71.97 2.4K
13:52 71.96 71.96 71.91 71.91 5.9K
13:53 71.91 71.92 71.91 71.91 1.7K
13:54 71.91 71.92 71.81 71.81 15.5K
13:55 71.81 71.85 71.81 71.85 4.5K
13:56 71.85 71.85 71.85 71.85 1.4K
13:57 71.85 71.85 71.83 71.83 9.1K
13:58 71.83 71.83 71.81 71.83 1.8K
13:59 71.83 71.83 71.81 71.82 3.2K
14:00 71.82 71.82 71.80 71.82 2.3K
14:01 71.82 71.83 71.82 71.83 2.1K
14:02 71.86 71.87 71.84 71.87 6.1K
14:03 71.86 71.86 71.86 71.86 2.1K
14:04 71.86 71.86 71.85 71.86 7.0K
14:05 71.89 71.90 71.86 71.86 12.9K
14:06 71.86 71.86 71.85 71.85 0.9K
14:07 71.87 71.87 71.87 71.87 5.4K
14:08 71.87 71.87 71.84 71.86 5.1K
14:09 71.86 71.87 71.84 71.84 3.1K
14:10 71.85 71.85 71.83 71.83 6.2K
14:11 71.83 71.84 71.83 71.84 2.8K
14:12 71.84 71.84 71.80 71.81 2.7K
14:13 71.81 71.82 71.81 71.81 2.4K
14:14 71.81 71.83 71.81 71.83 5.6K
14:15 71.79 71.79 71.78 71.78 2.2K
14:16 71.78 71.80 71.77 71.80 2.7K
14:17 71.81 71.81 71.79 71.79 9.3K
14:18 71.79 71.80 71.76 71.76 4.5K
14:19 71.76 71.76 71.75 71.75 3.6K
14:20 71.74 71.76 71.74 71.76 2.2K
14:21 71.76 71.78 71.76 71.78 5.0K
14:22 71.78 71.78 71.77 71.77 0.7K
14:23 71.77 71.79 71.76 71.76 5.9K
14:24 71.77 71.77 71.74 71.75 2.7K
14:25 71.75 71.75 71.74 71.74 1.4K
14:26 71.75 71.75 71.71 71.72 4.3K
14:27 71.72 71.72 71.69 71.69 4.4K
14:28 71.70 71.70 71.67 71.68 2.8K
14:29 71.68 71.69 71.68 71.69 5.8K
14:30 71.70 71.70 71.70 71.70 1.6K
14:31 71.72 71.72 71.69 71.70 11.7K
14:32 71.69 71.69 71.64 71.66 3.2K
14:33 71.67 71.68 71.66 71.68 7.9K
14:34 71.68 71.68 71.67 71.67 2.2K
14:35 71.68 71.72 71.68 71.72 4.5K
14:36 71.72 71.74 71.72 71.74 5.7K
14:37 71.73 71.74 71.73 71.74 45.4K
14:38 71.71 71.71 71.60 71.60 7.6K
14:39 71.60 71.60 71.57 71.59 6.5K
14:40 71.59 71.59 71.59 71.59 4.4K
14:41 71.59 71.60 71.56 71.56 5.7K
14:42 71.58 71.59 71.55 71.59 15.0K
14:43 71.58 71.61 71.58 71.60 6.1K
14:44 71.60 71.65 71.60 71.61 5.6K
14:45 71.61 71.65 71.61 71.65 3.7K
14:46 71.65 71.65 71.65 71.65 3.4K
14:47 71.65 71.65 71.65 71.65 1.8K
14:48 71.66 71.66 71.63 71.63 2.8K
14:49 71.66 71.66 71.63 71.63 2.9K
14:50 71.63 71.63 71.63 71.63 2.1K
14:51 71.63 71.63 71.58 71.58 3.7K
14:52 71.58 71.59 71.58 71.59 2.1K
14:53 71.59 71.59 71.58 71.59 1.7K
14:54 71.59 71.60 71.59 71.60 3.2K
14:55 71.60 71.60 71.60 71.60 4.6K
14:56 71.60 71.60 71.53 71.53 6.5K
14:57 71.54 71.54 71.53 71.54 2.8K
14:58 71.54 71.54 71.52 71.52 2.6K
14:59 71.54 71.55 71.54 71.55 4.2K
15:00 71.56 71.56 71.56 71.56 3.9K
15:01 71.56 71.56 71.49 71.49 7.5K
15:02 71.50 71.53 71.50 71.53 4.0K
15:03 71.53 71.53 71.49 71.49 3.3K
15:04 71.49 71.50 71.48 71.50 3.1K
15:05 71.50 71.50 71.47 71.47 3.2K
15:06 71.49 71.49 71.48 71.48 3.4K
15:07 71.49 71.50 71.48 71.48 4.3K
15:08 71.48 71.48 71.47 71.47 2.3K
15:09 71.47 71.47 71.44 71.45 6.7K
15:10 71.43 71.43 71.42 71.42 3.4K
15:11 71.44 71.45 71.44 71.45 4.7K
15:12 71.45 71.46 71.45 71.46 4.9K
15:13 71.46 71.48 71.45 71.48 14.4K
15:14 71.48 71.51 71.48 71.50 6.1K
15:15 71.50 71.51 71.47 71.47 6.5K
15:16 71.48 71.49 71.48 71.49 3.6K
15:17 71.45 71.45 71.45 71.45 4.4K
15:18 71.44 71.44 71.39 71.39 4.8K
15:19 71.41 71.43 71.41 71.43 2.3K
15:20 71.42 71.42 71.42 71.42 14.4K
15:21 71.42 71.43 71.37 71.39 8.2K
15:22 71.39 71.45 71.39 71.45 12.2K
15:23 71.45 71.45 71.40 71.40 4.8K
15:24 71.40 71.40 71.37 71.37 10.6K
15:25 71.37 71.37 71.34 71.35 5.3K
15:26 71.35 71.35 71.34 71.35 13.6K
15:27 71.35 71.38 71.35 71.38 5.0K
15:28 71.38 71.39 71.38 71.39 6.4K
15:29 71.39 71.41 71.39 71.39 6.8K
15:30 71.39 71.41 71.39 71.40 5.6K
15:31 71.41 71.43 71.41 71.43 4.8K
15:32 71.47 71.48 71.47 71.48 6.6K
15:33 71.47 71.47 71.44 71.44 3.4K
15:34 71.44 71.45 71.42 71.42 5.8K
15:35 71.43 71.43 71.43 71.43 5.1K
15:36 71.43 71.46 71.43 71.46 9.4K
15:37 71.45 71.46 71.42 71.42 8.3K
15:38 71.39 71.39 71.36 71.36 4.2K
15:39 71.39 71.40 71.38 71.38 4.6K
15:40 71.38 71.41 71.35 71.35 23.0K
15:41 71.35 71.35 71.33 71.35 13.8K
15:42 71.34 71.34 71.34 71.34 4.7K
15:43 71.34 71.34 71.33 71.34 9.6K
15:44 71.32 71.33 71.32 71.33 4.8K
15:45 71.33 71.39 71.33 71.39 9.1K
15:46 71.38 71.38 71.38 71.38 11.7K
15:47 71.38 71.39 71.38 71.38 6.9K
15:48 71.36 71.37 71.35 71.35 5.7K
15:49 71.35 71.36 71.34 71.35 8.7K
15:50 71.32 71.33 71.32 71.33 8.0K
15:51 71.26 71.27 71.26 71.27 16.9K
15:52 71.25 71.26 71.23 71.25 21.6K
15:53 71.24 71.28 71.24 71.28 10.6K
15:54 71.29 71.29 71.27 71.27 14.2K
15:55 71.24 71.24 71.22 71.23 16.8K
15:56 71.22 71.25 71.20 71.25 38.2K
15:57 71.26 71.26 71.20 71.22 43.9K
15:58 71.20 71.22 71.20 71.21 41.4K
15:59 71.22 71.22 71.19 71.21 55.4K
16:00 71.23 71.25 70.50 71.21 529.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles