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 71.41 71.41 71.21 71.25 16.0K
09:32 71.25 71.48 71.25 71.48 0.4K
09:33 71.48 71.48 71.12 71.12 0.4K
09:34 71.12 71.18 71.11 71.11 4.2K
09:35 71.11 71.19 71.07 71.07 2.7K
09:36 71.05 71.14 71.04 71.13 22.5K
09:37 71.13 71.18 71.13 71.17 3.2K
09:38 71.17 71.17 71.16 71.16 1.1K
09:39 71.16 71.16 71.06 71.06 1.1K
09:40 71.06 71.06 70.98 70.98 2.3K
09:41 70.98 71.06 70.98 71.05 3.6K
09:42 71.05 71.05 70.93 70.99 2.8K
09:43 70.99 70.99 70.92 70.92 1.6K
09:44 70.86 70.87 70.86 70.87 3.5K
09:45 70.87 70.92 70.87 70.92 3.9K
09:46 70.92 70.97 70.87 70.87 9.2K
09:47 70.84 70.84 70.78 70.84 6.6K
09:48 70.89 70.89 70.85 70.85 1.1K
09:49 70.87 70.90 70.84 70.84 2.5K
09:50 70.84 70.86 70.84 70.86 0.7K
09:51 70.86 70.86 70.78 70.78 1.9K
09:52 70.78 70.78 70.65 70.65 1.6K
09:53 70.63 70.65 70.61 70.61 2.8K
09:54 70.61 70.69 70.56 70.56 9.6K
09:55 70.56 70.57 70.53 70.54 5.4K
09:56 70.57 70.57 70.51 70.52 13.8K
09:57 70.52 70.52 70.48 70.48 14.8K
09:58 70.47 70.47 70.39 70.39 4.7K
09:59 70.41 70.47 70.40 70.47 5.7K
10:00 70.42 70.48 70.42 70.48 10.5K
10:01 70.51 70.51 70.43 70.43 15.7K
10:02 70.43 70.43 70.37 70.41 5.1K
10:03 70.42 70.43 70.39 70.43 8.5K
10:04 70.43 70.51 70.43 70.51 3.0K
10:05 70.50 70.52 70.50 70.52 1.8K
10:06 70.53 70.55 70.52 70.55 8.4K
10:07 70.55 70.55 70.54 70.54 3.3K
10:08 70.53 70.56 70.49 70.56 13.8K
10:09 70.56 70.56 70.51 70.51 2.7K
10:10 70.47 70.51 70.42 70.42 5.1K
10:11 70.38 70.46 70.38 70.41 5.2K
10:12 70.41 70.49 70.41 70.49 4.8K
10:13 70.49 70.51 70.49 70.51 3.1K
10:14 70.51 70.52 70.50 70.52 3.2K
10:15 70.51 70.51 70.46 70.46 4.8K
10:16 70.47 70.48 70.47 70.48 2.6K
10:17 70.48 70.56 70.48 70.54 5.4K
10:18 70.54 70.54 70.41 70.41 9.6K
10:19 70.40 70.40 70.29 70.34 9.2K
10:20 70.34 70.34 70.31 70.31 4.9K
10:21 70.32 70.35 70.32 70.34 1.7K
10:22 70.34 70.37 70.34 70.37 5.5K
10:23 70.37 70.45 70.37 70.45 2.6K
10:24 70.46 70.54 70.46 70.52 9.6K
10:25 70.52 70.57 70.52 70.54 4.9K
10:26 70.56 70.56 70.52 70.56 4.2K
10:27 70.59 70.63 70.59 70.60 4.7K
10:28 70.59 70.60 70.56 70.60 1.2K
10:29 70.59 70.59 70.56 70.56 0.8K
10:30 70.57 70.64 70.57 70.59 8.6K
10:31 70.61 70.61 70.53 70.53 4.2K
10:32 70.53 70.57 70.53 70.57 3.7K
10:33 70.57 70.57 70.48 70.48 2.3K
10:34 70.49 70.49 70.46 70.46 2.7K
10:35 70.46 70.46 70.44 70.45 1.6K
10:36 70.45 70.45 70.35 70.35 9.5K
10:37 70.35 70.40 70.35 70.40 4.7K
10:38 70.40 70.40 70.33 70.38 9.9K
10:39 70.38 70.47 70.38 70.47 4.0K
10:40 70.44 70.46 70.44 70.46 2.3K
10:41 70.46 70.46 70.38 70.38 1.6K
10:42 70.38 70.54 70.38 70.54 4.6K
10:43 70.59 70.63 70.53 70.53 13.8K
10:44 70.54 70.54 70.51 70.52 4.1K
10:45 70.54 70.54 70.44 70.47 4.9K
10:46 70.47 70.47 70.46 70.46 2.3K
10:47 70.47 70.58 70.47 70.53 8.4K
10:48 70.53 70.53 70.47 70.50 3.4K
10:49 70.50 70.50 70.42 70.42 3.0K
10:50 70.39 70.41 70.38 70.38 5.6K
10:51 70.38 70.40 70.38 70.40 0.9K
10:52 70.40 70.40 70.36 70.36 0.4K
10:53 70.36 70.42 70.31 70.42 5.8K
10:54 70.42 70.42 70.38 70.38 3.2K
10:55 70.38 70.41 70.38 70.38 2.3K
10:56 70.39 70.39 70.39 70.39 2.1K
10:57 70.39 70.45 70.39 70.45 1.6K
10:58 70.42 70.47 70.42 70.46 2.7K
10:59 70.41 70.44 70.41 70.44 3.5K
11:00 70.44 70.44 70.41 70.41 1.8K
11:01 70.44 70.46 70.44 70.46 5.5K
11:02 70.46 70.46 70.38 70.40 4.6K
11:03 70.40 70.40 70.40 70.40 1.4K
11:04 70.40 70.40 70.38 70.38 2.7K
11:05 70.38 70.39 70.38 70.39 1.3K
11:06 70.37 70.40 70.35 70.40 10.3K
11:07 70.34 70.37 70.34 70.37 6.8K
11:08 70.37 70.37 70.32 70.33 2.9K
11:09 70.33 70.33 70.29 70.29 1.2K
11:10 70.37 70.40 70.36 70.40 7.0K
11:11 70.39 70.39 70.37 70.38 2.8K
11:12 70.38 70.38 70.38 70.38 0.8K
11:13 70.38 70.38 70.38 70.38 3.5K
11:14 70.38 70.38 70.35 70.38 2.5K
11:15 70.41 70.41 70.37 70.39 4.5K
11:16 70.37 70.38 70.35 70.35 2.9K
11:17 70.35 70.35 70.32 70.32 3.5K
11:18 70.32 70.34 70.32 70.34 7.0K
11:19 70.39 70.42 70.39 70.40 4.6K
11:20 70.41 70.41 70.39 70.40 2.2K
11:21 70.40 70.40 70.35 70.37 7.6K
11:22 70.38 70.38 70.35 70.35 4.4K
11:23 70.38 70.38 70.38 70.38 2.6K
11:24 70.39 70.40 70.39 70.40 3.1K
11:25 70.40 70.40 70.38 70.40 1.5K
11:26 70.40 70.40 70.36 70.37 7.2K
11:27 70.31 70.31 70.31 70.31 1.2K
11:28 70.31 70.31 70.30 70.31 2.1K
11:29 70.31 70.33 70.31 70.33 3.3K
11:30 70.35 70.37 70.34 70.34 5.3K
11:31 70.34 70.37 70.34 70.37 2.9K
11:32 70.37 70.37 70.37 70.37 2.4K
11:33 70.37 70.39 70.37 70.39 4.3K
11:34 70.37 70.37 70.37 70.37 1.7K
11:35 70.38 70.38 70.37 70.37 3.9K
11:36 70.37 70.39 70.37 70.39 4.8K
11:37 70.39 70.40 70.39 70.40 2.2K
11:38 70.40 70.42 70.40 70.42 3.9K
11:39 70.40 70.42 70.40 70.42 3.7K
11:40 70.42 70.44 70.42 70.44 1.3K
11:41 70.43 70.44 70.40 70.40 7.9K
11:42 70.43 70.43 70.40 70.40 4.8K
11:43 70.40 70.40 70.40 70.40 2.2K
11:44 70.40 70.40 70.40 70.40 1.2K
11:45 70.42 70.45 70.42 70.45 6.3K
11:46 70.45 70.45 70.41 70.41 1.4K
11:47 70.41 70.41 70.38 70.38 1.8K
11:48 70.39 70.39 70.38 70.38 3.0K
11:49 70.38 70.38 70.32 70.32 8.7K
11:50 70.32 70.37 70.32 70.37 3.9K
11:51 70.35 70.35 70.33 70.33 1.8K
11:52 70.33 70.35 70.33 70.34 2.8K
11:53 70.34 70.36 70.33 70.34 4.0K
11:54 70.36 70.37 70.36 70.37 5.7K
11:55 70.36 70.39 70.36 70.39 6.2K
11:56 70.39 70.40 70.39 70.39 1.9K
11:57 70.39 70.43 70.39 70.43 6.7K
11:58 70.43 70.43 70.38 70.38 4.0K
11:59 70.38 70.40 70.38 70.38 6.0K
12:00 70.39 70.39 70.38 70.38 3.2K
12:01 70.38 70.40 70.38 70.39 5.0K
12:02 70.45 70.48 70.45 70.48 10.0K
12:03 70.48 70.57 70.48 70.57 5.2K
12:04 70.57 70.57 70.56 70.56 10.9K
12:05 70.53 70.59 70.53 70.59 3.1K
12:06 70.59 70.59 70.58 70.59 2.0K
12:07 70.59 70.60 70.59 70.60 1.0K
12:08 70.60 70.60 70.60 70.60 1.9K
12:09 70.60 70.60 70.56 70.56 2.9K
12:10 70.57 70.57 70.53 70.53 14.0K
12:11 70.55 70.58 70.55 70.58 5.7K
12:12 70.61 70.62 70.59 70.59 3.3K
12:13 70.60 70.66 70.60 70.66 3.2K
12:14 70.66 70.66 70.59 70.59 4.5K
12:15 70.59 70.59 70.55 70.58 2.9K
12:16 70.58 70.58 70.53 70.53 2.6K
12:17 70.53 70.54 70.53 70.53 1.1K
12:18 70.53 70.53 70.46 70.46 7.2K
12:19 70.46 70.49 70.46 70.49 5.8K
12:20 70.51 70.53 70.50 70.53 2.4K
12:21 70.50 70.55 70.50 70.54 4.8K
12:22 70.54 70.54 70.50 70.50 2.5K
12:23 70.50 70.50 70.47 70.47 1.5K
12:24 70.47 70.49 70.47 70.49 2.3K
12:25 70.49 70.52 70.49 70.51 2.6K
12:26 70.53 70.54 70.49 70.54 3.7K
12:27 70.54 70.55 70.54 70.55 1.6K
12:28 70.53 70.59 70.53 70.59 5.1K
12:29 70.59 70.59 70.59 70.59 0.3K
12:30 70.59 70.59 70.57 70.58 3.9K
12:31 70.59 70.59 70.55 70.55 1.5K
12:32 70.55 70.56 70.55 70.56 4.2K
12:33 70.56 70.56 70.52 70.52 6.4K
12:34 70.52 70.53 70.52 70.53 2.4K
12:35 70.58 70.58 70.54 70.54 3.9K
12:36 70.55 70.55 70.52 70.52 3.4K
12:37 70.52 70.53 70.52 70.53 1.2K
12:38 70.53 70.54 70.52 70.52 4.5K
12:39 70.52 70.52 70.49 70.49 2.1K
12:40 70.47 70.48 70.46 70.46 5.1K
12:41 70.49 70.49 70.46 70.46 4.3K
12:42 70.47 70.49 70.47 70.49 4.3K
12:43 70.49 70.51 70.49 70.51 2.3K
12:44 70.50 70.50 70.44 70.44 5.1K
12:45 70.44 70.47 70.44 70.47 7.2K
12:46 70.39 70.39 70.35 70.38 6.9K
12:47 70.38 70.38 70.30 70.30 5.4K
12:48 70.30 70.30 70.22 70.26 2.5K
12:49 70.26 70.26 70.18 70.18 1.7K
12:50 70.18 70.21 70.16 70.21 3.9K
12:51 70.21 70.21 70.17 70.21 2.9K
12:52 70.23 70.23 70.20 70.20 1.7K
12:53 70.20 70.21 70.14 70.14 6.2K
12:54 70.14 70.18 70.14 70.17 4.7K
12:55 70.17 70.23 70.17 70.23 3.1K
12:56 70.26 70.36 70.26 70.36 7.8K
12:57 70.36 70.36 70.36 70.36 2.7K
12:58 70.36 70.38 70.35 70.36 2.6K
12:59 70.39 70.39 70.35 70.36 7.4K
13:00 70.36 70.37 70.36 70.37 7.4K
13:01 70.37 70.38 70.29 70.34 18.0K
13:02 70.31 70.31 70.27 70.27 6.1K
13:03 70.27 70.34 70.27 70.29 4.7K
13:04 70.30 70.34 70.30 70.33 8.1K
13:05 70.34 70.34 70.34 70.34 3.1K
13:06 70.33 70.33 70.30 70.30 3.4K
13:07 70.30 70.32 70.30 70.32 1.5K
13:08 70.32 70.34 70.30 70.34 5.5K
13:09 70.34 70.37 70.34 70.35 6.4K
13:10 70.35 70.38 70.34 70.34 4.3K
13:11 70.34 70.42 70.34 70.42 7.1K
13:12 70.42 70.45 70.42 70.45 2.9K
13:13 70.45 70.45 70.39 70.39 2.2K
13:14 70.38 70.40 70.35 70.37 10.2K
13:15 70.37 70.41 70.37 70.41 5.1K
13:16 70.41 70.49 70.41 70.47 3.1K
13:17 70.47 70.47 70.47 70.47 1.2K
13:18 70.44 70.46 70.41 70.41 1.2K
13:19 70.42 70.42 70.39 70.39 1.9K
13:20 70.38 70.38 70.34 70.34 4.8K
13:21 70.35 70.37 70.35 70.37 3.4K
13:22 70.39 70.39 70.38 70.38 4.1K
13:23 70.38 70.42 70.38 70.42 6.5K
13:24 70.42 70.46 70.42 70.46 4.2K
13:25 70.45 70.45 70.41 70.41 1.3K
13:26 70.42 70.42 70.40 70.40 6.1K
13:27 70.40 70.49 70.40 70.49 13.2K
13:28 70.49 70.49 70.47 70.49 2.4K
13:29 70.49 70.51 70.49 70.50 2.3K
13:30 70.50 70.51 70.50 70.51 1.5K
13:31 70.50 70.56 70.50 70.56 4.3K
13:32 70.55 70.55 70.54 70.54 2.2K
13:33 70.53 70.55 70.53 70.55 3.4K
13:34 70.56 70.56 70.47 70.50 8.2K
13:35 70.52 70.52 70.52 70.52 4.7K
13:36 70.52 70.56 70.52 70.55 6.9K
13:37 70.53 70.55 70.53 70.55 8.4K
13:38 70.55 70.59 70.55 70.59 2.8K
13:39 70.59 70.59 70.58 70.58 1.4K
13:40 70.58 70.58 70.57 70.57 3.0K
13:41 70.57 70.58 70.57 70.57 3.0K
13:42 70.57 70.60 70.57 70.60 2.9K
13:43 70.58 70.60 70.58 70.58 5.4K
13:44 70.60 70.61 70.60 70.61 4.0K
13:45 70.61 70.66 70.61 70.64 2.2K
13:46 70.66 70.66 70.66 70.66 2.6K
13:47 70.64 70.64 70.61 70.61 1.9K
13:48 70.65 70.69 70.65 70.69 4.6K
13:49 70.69 70.69 70.69 70.69 1.5K
13:50 70.69 70.69 70.64 70.64 0.9K
13:51 70.63 70.66 70.63 70.66 2.7K
13:52 70.66 70.66 70.62 70.63 7.6K
13:53 70.62 70.62 70.62 70.62 6.7K
13:54 70.62 70.66 70.62 70.66 5.7K
13:55 70.66 70.66 70.64 70.64 0.8K
13:56 70.61 70.62 70.60 70.61 9.0K
13:57 70.61 70.62 70.59 70.59 4.6K
13:58 70.59 70.59 70.57 70.57 1.2K
13:59 70.55 70.56 70.54 70.56 3.4K
14:00 70.57 70.57 70.57 70.57 3.9K
14:01 70.57 70.58 70.56 70.56 12.3K
14:02 70.56 70.56 70.51 70.52 4.0K
14:03 70.52 70.52 70.44 70.44 5.6K
14:04 70.43 70.43 70.38 70.38 4.8K
14:05 70.38 70.40 70.38 70.39 1.5K
14:06 70.39 70.39 70.33 70.34 6.4K
14:07 70.31 70.31 70.27 70.27 3.2K
14:08 70.27 70.28 70.25 70.26 6.5K
14:09 70.26 70.26 70.26 70.26 1.9K
14:10 70.28 70.28 70.24 70.24 1.7K
14:11 70.24 70.24 70.24 70.24 8.6K
14:12 70.24 70.27 70.22 70.26 5.6K
14:13 70.28 70.29 70.28 70.29 7.9K
14:14 70.30 70.31 70.29 70.31 4.1K
14:15 70.29 70.30 70.29 70.29 1.2K
14:16 70.30 70.30 70.24 70.26 7.4K
14:17 70.26 70.26 70.17 70.17 3.6K
14:18 70.18 70.18 70.09 70.17 7.0K
14:19 70.17 70.20 70.17 70.20 3.0K
14:20 70.20 70.24 70.20 70.24 5.2K
14:21 70.25 70.29 70.25 70.28 3.1K
14:22 70.30 70.30 70.29 70.29 2.7K
14:23 70.29 70.37 70.29 70.34 4.2K
14:24 70.34 70.38 70.34 70.36 2.4K
14:25 70.36 70.39 70.36 70.39 2.2K
14:26 70.39 70.41 70.37 70.41 2.2K
14:27 70.39 70.39 70.39 70.39 1.4K
14:28 70.39 70.39 70.38 70.38 2.5K
14:29 70.36 70.37 70.36 70.37 4.7K
14:30 70.39 70.39 70.37 70.38 4.6K
14:31 70.39 70.39 70.39 70.39 2.3K
14:32 70.38 70.39 70.37 70.39 6.0K
14:33 70.39 70.39 70.38 70.39 1.6K
14:34 70.40 70.40 70.36 70.36 3.6K
14:35 70.37 70.39 70.37 70.39 4.5K
14:36 70.39 70.41 70.39 70.41 8.2K
14:37 70.41 70.41 70.40 70.40 4.0K
14:38 70.40 70.40 70.30 70.33 15.7K
14:39 70.34 70.39 70.34 70.39 2.7K
14:40 70.38 70.38 70.36 70.36 2.9K
14:41 70.39 70.39 70.38 70.38 3.8K
14:42 70.38 70.38 70.35 70.35 2.7K
14:43 70.35 70.36 70.33 70.36 2.6K
14:44 70.36 70.39 70.36 70.39 4.0K
14:45 70.39 70.39 70.34 70.35 3.2K
14:46 70.38 70.41 70.38 70.41 6.8K
14:47 70.41 70.41 70.37 70.38 2.0K
14:48 70.38 70.38 70.38 70.38 1.3K
14:49 70.39 70.40 70.39 70.39 2.5K
14:50 70.39 70.39 70.37 70.37 2.5K
14:51 70.38 70.38 70.35 70.35 3.4K
14:52 70.36 70.37 70.36 70.36 4.8K
14:53 70.36 70.36 70.34 70.34 2.2K
14:54 70.33 70.33 70.30 70.30 2.3K
14:55 70.30 70.31 70.30 70.31 2.9K
14:56 70.31 70.31 70.30 70.31 3.9K
14:57 70.30 70.31 70.30 70.31 2.2K
14:58 70.31 70.35 70.31 70.35 4.5K
14:59 70.36 70.36 70.34 70.34 2.4K
15:00 70.35 70.35 70.33 70.33 31.7K
15:01 70.32 70.32 70.32 70.32 1.6K
15:02 70.36 70.36 70.36 70.36 4.0K
15:03 70.35 70.38 70.35 70.36 4.5K
15:04 70.35 70.35 70.31 70.31 2.1K
15:05 70.31 70.32 70.30 70.32 2.7K
15:06 70.31 70.33 70.30 70.32 5.0K
15:07 70.31 70.31 70.29 70.29 4.2K
15:08 70.29 70.31 70.29 70.31 2.4K
15:09 70.31 70.31 70.29 70.29 1.3K
15:10 70.29 70.30 70.29 70.30 3.0K
15:11 70.30 70.30 70.30 70.30 3.5K
15:12 70.28 70.28 70.26 70.27 4.4K
15:13 70.25 70.28 70.25 70.28 3.6K
15:14 70.28 70.28 70.18 70.19 5.9K
15:15 70.19 70.20 70.16 70.20 5.9K
15:16 70.19 70.21 70.19 70.21 10.7K
15:17 70.21 70.21 70.14 70.14 3.5K
15:18 70.08 70.08 70.01 70.06 10.8K
15:19 70.04 70.06 70.01 70.02 8.3K
15:20 70.03 70.03 69.97 69.99 6.3K
15:21 70.00 70.03 69.96 69.97 6.1K
15:22 70.00 70.03 70.00 70.00 8.0K
15:23 70.01 70.05 70.00 70.02 6.5K
15:24 70.02 70.02 70.00 70.01 7.6K
15:25 70.00 70.01 69.97 69.97 5.8K
15:26 69.98 69.99 69.98 69.98 7.4K
15:27 70.04 70.10 70.04 70.09 5.2K
15:28 70.12 70.17 70.12 70.17 3.6K
15:29 70.14 70.14 70.10 70.10 3.9K
15:30 70.10 70.13 70.10 70.13 3.2K
15:31 70.15 70.23 70.15 70.22 5.8K
15:32 70.24 70.27 70.24 70.26 7.3K
15:33 70.20 70.25 70.20 70.25 7.1K
15:34 70.25 70.28 70.24 70.28 6.3K
15:35 70.25 70.27 70.23 70.27 7.7K
15:36 70.27 70.31 70.27 70.31 5.3K
15:37 70.31 70.35 70.31 70.34 10.3K
15:38 70.37 70.42 70.37 70.39 10.6K
15:39 70.43 70.49 70.43 70.46 7.5K
15:40 70.44 70.44 70.42 70.44 4.6K
15:41 70.44 70.44 70.39 70.40 10.1K
15:42 70.42 70.44 70.42 70.43 9.3K
15:43 70.42 70.42 70.39 70.40 6.1K
15:44 70.40 70.40 70.34 70.34 8.2K
15:45 70.34 70.36 70.33 70.36 4.7K
15:46 70.34 70.37 70.34 70.36 5.8K
15:47 70.36 70.37 70.36 70.36 4.0K
15:48 70.37 70.41 70.37 70.41 8.0K
15:49 70.40 70.40 70.31 70.32 26.1K
15:50 70.35 70.35 70.29 70.29 20.2K
15:51 70.30 70.30 70.20 70.22 14.0K
15:52 70.22 70.25 70.21 70.21 15.3K
15:53 70.23 70.25 70.22 70.25 9.3K
15:54 70.26 70.26 70.20 70.20 7.9K
15:55 70.20 70.20 70.13 70.13 10.3K
15:56 70.13 70.19 70.11 70.18 18.7K
15:57 70.18 70.23 70.17 70.17 24.3K
15:58 70.19 70.22 70.19 70.21 28.3K
15:59 70.20 70.23 70.15 70.17 64.5K
16:00 70.19 70.22 70.13 70.22 439.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles