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 71.14 71.14 70.86 71.11 17.5K
09:32 71.04 71.48 71.04 71.48 6.4K
09:33 71.46 71.46 71.30 71.35 1.0K
09:34 71.27 71.59 71.27 71.59 40.9K
09:35 71.59 71.67 71.59 71.62 11.3K
09:36 71.66 71.69 71.66 71.67 32.8K
09:37 71.66 71.66 71.48 71.48 26.8K
09:38 71.48 71.48 71.26 71.26 7.6K
09:39 71.28 71.29 71.12 71.12 7.1K
09:40 71.10 71.10 71.09 71.10 2.7K
09:41 71.10 71.19 71.10 71.19 140.6K
09:42 71.29 71.37 71.20 71.20 7.8K
09:43 71.18 71.19 71.12 71.12 1.5K
09:44 71.14 71.20 71.14 71.17 4.5K
09:45 71.17 71.18 71.14 71.18 8.6K
09:46 71.20 71.20 71.15 71.15 5.3K
09:47 71.20 71.20 71.15 71.19 7.4K
09:48 71.19 71.28 71.19 71.28 11.5K
09:49 71.25 71.27 71.17 71.17 13.6K
09:50 71.25 71.25 71.17 71.17 2.0K
09:51 71.19 71.19 71.05 71.05 2.7K
09:52 71.00 71.04 71.00 71.04 1.9K
09:53 71.07 71.07 70.93 71.03 2.7K
09:54 71.04 71.15 71.04 71.15 4.7K
09:55 71.16 71.20 71.16 71.19 2.1K
09:56 71.19 71.28 71.19 71.25 1.9K
09:57 71.27 71.27 71.23 71.26 3.1K
09:58 71.22 71.22 71.19 71.19 1.6K
09:59 71.19 71.25 71.19 71.22 2.0K
10:00 71.22 71.25 71.21 71.21 1.9K
10:01 71.27 71.28 71.27 71.28 3.8K
10:02 71.28 71.29 71.27 71.29 2.2K
10:03 71.31 71.35 71.29 71.29 3.0K
10:04 71.29 71.37 71.26 71.37 2.5K
10:05 71.38 71.41 71.36 71.38 7.8K
10:06 71.38 71.38 71.37 71.37 4.0K
10:07 71.37 71.37 71.34 71.37 1.5K
10:08 71.37 71.37 71.31 71.32 13.4K
10:09 71.32 71.37 71.32 71.34 3.3K
10:10 71.34 71.37 71.34 71.37 1.6K
10:11 71.37 71.37 71.26 71.29 3.5K
10:12 71.26 71.26 71.22 71.22 5.6K
10:13 71.22 71.23 71.19 71.23 6.0K
10:14 71.23 71.26 71.20 71.25 6.6K
10:15 71.25 71.26 71.23 71.23 4.9K
10:16 71.26 71.27 71.20 71.20 5.8K
10:17 71.19 71.23 71.19 71.21 4.4K
10:18 71.21 71.27 71.21 71.24 2.6K
10:19 71.24 71.31 71.19 71.31 6.9K
10:20 71.32 71.32 71.32 71.32 1.6K
10:21 71.33 71.35 71.32 71.35 3.9K
10:22 71.35 71.35 71.29 71.29 4.6K
10:23 71.31 71.34 71.31 71.31 4.5K
10:24 71.30 71.34 71.30 71.33 1.6K
10:25 71.33 71.37 71.33 71.37 3.4K
10:26 71.37 71.38 71.29 71.32 5.0K
10:27 71.34 71.34 71.32 71.32 3.3K
10:28 71.32 71.37 71.31 71.36 3.8K
10:29 71.36 71.36 71.31 71.31 2.8K
10:30 71.29 71.29 71.29 71.29 7.7K
10:31 71.27 71.28 71.25 71.26 3.4K
10:32 71.27 71.27 71.27 71.27 0.8K
10:33 71.27 71.27 71.21 71.21 8.0K
10:34 71.23 71.30 71.19 71.30 9.1K
10:35 71.26 71.26 71.19 71.24 6.6K
10:36 71.22 71.24 71.22 71.23 3.6K
10:37 71.20 71.24 71.20 71.24 9.5K
10:38 71.21 71.21 71.19 71.21 4.0K
10:39 71.22 71.23 71.22 71.23 13.9K
10:40 71.23 71.25 71.23 71.25 1.9K
10:41 71.25 71.25 71.19 71.22 5.3K
10:42 71.25 71.25 71.22 71.22 1.9K
10:43 71.22 71.22 71.21 71.21 1.5K
10:44 71.22 71.26 71.22 71.26 4.1K
10:45 71.26 71.28 71.26 71.28 7.0K
10:46 71.30 71.30 71.27 71.29 4.3K
10:47 71.28 71.30 71.28 71.30 7.3K
10:48 71.30 71.31 71.29 71.29 2.8K
10:49 71.31 71.37 71.30 71.37 7.8K
10:50 71.40 71.40 71.37 71.37 1.8K
10:51 71.37 71.40 71.37 71.39 5.7K
10:52 71.39 71.39 71.37 71.37 1.6K
10:53 71.36 71.36 71.28 71.28 5.7K
10:54 71.29 71.29 71.25 71.26 4.0K
10:55 71.25 71.26 71.24 71.24 5.0K
10:56 71.22 71.25 71.22 71.24 7.6K
10:57 71.24 71.26 71.24 71.26 5.9K
10:58 71.26 71.26 71.18 71.18 4.1K
10:59 71.19 71.21 71.19 71.21 4.6K
11:00 71.19 71.19 71.16 71.16 3.5K
11:01 71.13 71.15 71.10 71.10 28.2K
11:02 71.11 71.14 71.11 71.13 3.9K
11:03 71.13 71.16 71.13 71.16 6.0K
11:04 71.19 71.19 71.18 71.18 4.3K
11:05 71.19 71.19 71.17 71.17 4.1K
11:06 71.18 71.19 71.18 71.18 4.9K
11:07 71.21 71.28 71.21 71.28 16.9K
11:08 71.29 71.30 71.29 71.29 2.6K
11:09 71.30 71.30 71.28 71.28 4.1K
11:10 71.28 71.28 71.27 71.27 1.2K
11:11 71.33 71.42 71.33 71.42 4.7K
11:12 71.40 71.40 71.30 71.31 5.8K
11:13 71.29 71.29 71.26 71.26 4.0K
11:14 71.26 71.35 71.26 71.35 3.3K
11:15 71.36 71.37 71.36 71.37 3.3K
11:16 71.39 71.39 71.35 71.35 3.3K
11:17 71.36 71.36 71.33 71.33 2.6K
11:18 71.33 71.33 71.28 71.30 2.5K
11:19 71.30 71.30 71.16 71.16 5.7K
11:20 71.11 71.11 71.11 71.11 2.8K
11:21 71.10 71.10 71.04 71.04 6.2K
11:22 71.04 71.10 71.04 71.09 2.7K
11:23 71.09 71.14 71.09 71.14 3.8K
11:24 71.14 71.14 71.10 71.10 1.9K
11:25 71.10 71.11 71.10 71.11 4.9K
11:26 71.11 71.13 71.11 71.13 3.1K
11:27 71.13 71.17 71.13 71.17 3.0K
11:28 71.17 71.17 71.11 71.11 2.8K
11:29 71.11 71.16 71.11 71.16 2.5K
11:30 71.16 71.19 71.16 71.19 1.1K
11:31 71.19 71.19 71.19 71.19 1.9K
11:32 71.19 71.24 71.19 71.20 1.9K
11:33 71.20 71.20 71.20 71.20 2.2K
11:34 71.21 71.21 71.19 71.19 1.2K
11:35 71.18 71.20 71.18 71.20 4.0K
11:36 71.20 71.24 71.20 71.22 3.4K
11:37 71.22 71.23 71.22 71.23 1.2K
11:38 71.19 71.19 71.16 71.16 2.8K
11:39 71.17 71.22 71.17 71.22 1.8K
11:40 71.22 71.22 71.22 71.22 1.9K
11:41 71.22 71.22 71.20 71.20 2.3K
11:42 71.20 71.21 71.20 71.21 6.0K
11:43 71.21 71.24 71.21 71.23 7.0K
11:44 71.26 71.34 71.26 71.34 4.9K
11:45 71.34 71.35 71.34 71.34 1.9K
11:46 71.34 71.37 71.34 71.34 2.9K
11:47 71.34 71.34 71.29 71.32 3.3K
11:48 71.32 71.34 71.32 71.34 1.6K
11:49 71.34 71.37 71.34 71.37 2.5K
11:50 71.37 71.39 71.37 71.39 1.6K
11:51 71.39 71.40 71.36 71.36 2.1K
11:52 71.36 71.37 71.34 71.34 1.8K
11:53 71.34 71.34 71.30 71.30 2.3K
11:54 71.31 71.31 71.29 71.29 1.2K
11:55 71.29 71.29 71.27 71.28 2.0K
11:56 71.28 71.28 71.28 71.28 0.8K
11:57 71.28 71.28 71.21 71.22 3.1K
11:58 71.22 71.22 71.18 71.18 1.6K
11:59 71.18 71.20 71.18 71.20 2.2K
12:00 71.19 71.21 71.18 71.18 12.0K
12:01 71.18 71.23 71.18 71.18 3.0K
12:02 71.18 71.18 71.17 71.17 1.6K
12:03 71.16 71.19 71.16 71.19 1.6K
12:04 71.19 71.20 71.18 71.18 4.1K
12:05 71.19 71.19 71.17 71.17 1.6K
12:06 71.17 71.17 71.16 71.17 4.3K
12:07 71.17 71.17 71.13 71.13 4.1K
12:08 71.13 71.13 71.11 71.11 0.9K
12:09 71.11 71.11 71.11 71.11 1.1K
12:10 71.11 71.11 71.09 71.09 2.4K
12:11 71.09 71.09 71.09 71.09 2.5K
12:12 71.09 71.11 71.07 71.07 2.7K
12:13 71.07 71.07 71.03 71.03 1.5K
12:14 71.03 71.05 71.03 71.05 1.1K
12:15 71.05 71.06 71.05 71.06 2.9K
12:16 71.06 71.06 71.05 71.05 5.9K
12:17 71.05 71.07 71.05 71.07 1.8K
12:18 71.08 71.09 71.06 71.06 4.1K
12:19 71.06 71.06 71.04 71.05 2.0K
12:20 71.05 71.05 71.05 71.05 2.5K
12:21 71.06 71.06 71.03 71.03 2.8K
12:22 71.03 71.03 71.02 71.02 1.6K
12:23 71.01 71.03 71.01 71.03 4.1K
12:24 71.03 71.05 71.03 71.05 1.5K
12:25 71.06 71.06 71.04 71.05 2.5K
12:26 71.06 71.07 71.04 71.07 5.0K
12:27 71.07 71.08 71.07 71.08 0.9K
12:28 71.06 71.06 71.04 71.04 4.4K
12:29 71.04 71.05 71.04 71.05 2.3K
12:30 71.04 71.04 70.99 70.99 5.4K
12:31 70.99 71.09 70.99 71.09 7.1K
12:32 71.09 71.09 71.07 71.08 1.8K
12:33 71.07 71.07 71.05 71.05 1.8K
12:34 71.05 71.06 71.05 71.06 0.6K
12:35 71.06 71.06 71.03 71.03 2.8K
12:36 71.03 71.03 71.03 71.03 3.2K
12:37 71.03 71.03 71.01 71.01 4.0K
12:38 71.00 71.00 70.98 70.98 1.9K
12:39 70.98 70.99 70.98 70.99 3.2K
12:40 70.99 70.99 70.99 70.99 0.6K
12:41 70.99 70.99 70.97 70.97 3.1K
12:42 70.99 70.99 70.98 70.98 0.9K
12:43 70.99 70.99 70.95 70.97 2.3K
12:44 70.97 70.97 70.94 70.94 4.0K
12:45 70.94 70.95 70.93 70.95 4.3K
12:46 70.95 70.95 70.95 70.95 1.1K
12:47 70.95 70.96 70.94 70.94 3.2K
12:48 70.92 70.93 70.92 70.92 2.5K
12:49 70.92 70.93 70.91 70.91 1.1K
12:50 70.93 70.93 70.93 70.93 1.2K
12:51 70.93 70.93 70.89 70.89 2.4K
12:52 70.90 70.90 70.87 70.87 1.7K
12:53 70.87 70.87 70.84 70.85 2.9K
12:54 70.85 70.85 70.83 70.83 1.2K
12:55 70.83 70.83 70.82 70.82 2.2K
12:56 70.82 70.82 70.76 70.76 5.1K
12:57 70.77 70.77 70.77 70.77 1.2K
12:58 70.82 70.88 70.82 70.88 5.7K
12:59 70.89 70.89 70.85 70.88 2.7K
13:00 70.88 70.88 70.88 70.88 1.6K
13:01 70.91 70.92 70.91 70.92 3.5K
13:02 70.92 70.92 70.90 70.90 0.8K
13:03 70.90 70.91 70.89 70.89 3.0K
13:04 70.89 70.96 70.89 70.96 3.7K
13:05 70.96 70.96 70.87 70.87 15.2K
13:06 70.87 70.87 70.84 70.86 0.8K
13:07 70.86 70.86 70.85 70.86 1.7K
13:08 70.86 70.86 70.79 70.79 7.7K
13:09 70.77 70.79 70.77 70.78 3.9K
13:10 70.81 70.81 70.79 70.79 2.6K
13:11 70.79 70.81 70.79 70.80 3.9K
13:12 70.80 70.81 70.80 70.80 2.7K
13:13 70.80 70.81 70.79 70.81 3.9K
13:14 70.81 70.83 70.81 70.83 1.0K
13:15 70.83 70.84 70.83 70.84 2.5K
13:16 70.83 70.83 70.80 70.80 3.0K
13:17 70.81 70.82 70.80 70.80 3.9K
13:18 70.80 70.80 70.80 70.80 0.7K
13:19 70.77 70.81 70.77 70.81 6.9K
13:20 70.85 70.86 70.85 70.86 1.9K
13:21 70.86 70.89 70.86 70.89 1.9K
13:22 70.88 70.88 70.81 70.81 19.2K
13:23 70.85 70.86 70.85 70.86 2.9K
13:24 70.86 70.86 70.84 70.86 2.3K
13:25 70.87 70.87 70.85 70.85 1.7K
13:26 70.85 70.85 70.84 70.84 2.0K
13:27 70.84 70.85 70.84 70.85 1.3K
13:28 70.85 70.85 70.82 70.82 2.2K
13:29 70.81 70.83 70.81 70.81 3.3K
13:30 70.81 70.81 70.79 70.79 2.6K
13:31 70.80 70.83 70.78 70.83 3.7K
13:32 70.83 70.84 70.81 70.81 3.2K
13:33 70.81 70.81 70.80 70.80 0.8K
13:34 70.80 70.82 70.79 70.79 1.7K
13:35 70.80 70.83 70.80 70.83 3.2K
13:36 70.83 70.83 70.81 70.81 1.1K
13:37 70.84 70.84 70.84 70.84 1.9K
13:38 70.84 70.84 70.80 70.81 2.6K
13:39 70.84 70.87 70.84 70.87 2.0K
13:40 70.86 70.88 70.86 70.86 2.5K
13:41 70.88 70.88 70.88 70.88 0.8K
13:42 70.86 70.86 70.85 70.85 2.7K
13:43 70.85 70.85 70.82 70.82 3.1K
13:44 70.81 70.81 70.81 70.81 2.9K
13:45 70.82 70.82 70.82 70.82 2.0K
13:46 70.82 70.84 70.82 70.84 0.8K
13:47 70.84 70.88 70.84 70.88 1.4K
13:48 70.86 70.88 70.86 70.87 1.4K
13:49 70.87 70.88 70.87 70.87 1.5K
13:50 70.87 70.87 70.87 70.87 1.0K
13:51 70.89 70.92 70.89 70.92 4.9K
13:52 70.92 70.92 70.92 70.92 4.6K
13:53 70.91 70.92 70.91 70.92 3.3K
13:54 70.91 70.91 70.91 70.91 3.7K
13:55 70.92 70.92 70.91 70.92 5.0K
13:56 70.92 70.93 70.92 70.93 4.1K
13:57 70.93 70.93 70.88 70.88 3.0K
13:58 70.89 70.89 70.89 70.89 1.4K
13:59 70.90 70.90 70.87 70.87 1.9K
14:00 70.88 70.89 70.88 70.89 2.7K
14:01 70.89 70.96 70.89 70.93 3.1K
14:02 70.93 70.95 70.93 70.95 1.2K
14:03 70.95 70.97 70.95 70.96 1.4K
14:04 70.96 70.97 70.96 70.97 1.9K
14:05 70.95 70.96 70.95 70.96 1.5K
14:06 70.96 70.97 70.96 70.97 1.2K
14:07 70.97 70.97 70.94 70.94 2.0K
14:08 70.94 70.95 70.93 70.93 1.2K
14:09 70.93 70.96 70.93 70.96 2.0K
14:10 70.95 70.95 70.93 70.93 2.9K
14:11 70.93 70.93 70.91 70.91 1.6K
14:12 70.91 70.93 70.91 70.91 2.9K
14:13 70.93 70.93 70.91 70.91 2.0K
14:14 70.91 70.92 70.91 70.92 0.9K
14:15 70.92 70.92 70.92 70.92 1.9K
14:16 70.94 70.94 70.94 70.94 2.3K
14:17 70.96 70.96 70.91 70.91 2.2K
14:18 70.91 70.92 70.91 70.92 1.7K
14:19 70.92 70.92 70.92 70.92 0.6K
14:20 70.91 70.94 70.91 70.94 3.6K
14:21 70.93 70.95 70.92 70.95 2.3K
14:22 70.95 70.95 70.93 70.93 1.7K
14:23 70.95 70.95 70.90 70.90 3.6K
14:24 70.91 70.94 70.91 70.93 4.4K
14:25 70.93 70.93 70.93 70.93 1.5K
14:26 70.92 70.93 70.92 70.93 2.4K
14:27 70.93 70.93 70.88 70.88 5.5K
14:28 70.89 70.89 70.87 70.87 2.0K
14:29 70.87 70.87 70.86 70.86 1.9K
14:30 70.86 70.86 70.85 70.85 3.3K
14:31 70.89 70.89 70.84 70.87 10.1K
14:32 70.85 70.87 70.85 70.87 2.9K
14:33 70.87 70.87 70.87 70.87 0.5K
14:34 70.90 70.92 70.90 70.92 9.6K
14:35 70.92 70.92 70.90 70.91 3.0K
14:36 70.93 70.96 70.93 70.96 3.1K
14:37 70.95 70.95 70.90 70.93 5.1K
14:38 70.92 70.92 70.90 70.90 4.0K
14:39 70.90 70.92 70.90 70.92 1.0K
14:40 70.95 70.95 70.92 70.94 3.1K
14:41 70.94 70.94 70.93 70.93 1.7K
14:42 70.93 70.93 70.93 70.93 1.8K
14:43 70.93 70.93 70.91 70.91 6.2K
14:44 70.92 70.94 70.92 70.94 2.2K
14:45 70.93 70.94 70.93 70.94 3.3K
14:46 70.94 70.94 70.93 70.94 1.4K
14:47 70.94 70.95 70.94 70.95 1.3K
14:48 70.95 70.95 70.94 70.95 1.2K
14:49 70.95 70.96 70.95 70.96 0.7K
14:50 70.96 70.96 70.95 70.96 1.6K
14:51 70.96 70.96 70.94 70.95 1.9K
14:52 70.95 70.97 70.95 70.97 3.0K
14:53 70.98 71.01 70.98 71.01 6.0K
14:54 71.01 71.01 71.00 71.00 1.3K
14:55 71.00 71.00 70.99 70.99 1.0K
14:56 70.99 71.01 70.99 71.01 1.8K
14:57 71.01 71.01 71.00 71.00 1.9K
14:58 71.00 71.00 71.00 71.00 1.0K
14:59 71.00 71.02 70.99 71.02 4.1K
15:00 71.00 71.00 71.00 71.00 16.4K
15:01 71.01 71.04 71.01 71.04 7.9K
15:02 71.04 71.06 71.03 71.06 5.8K
15:03 71.06 71.08 71.06 71.08 2.0K
15:04 71.08 71.08 71.08 71.08 0.9K
15:05 71.08 71.12 71.08 71.12 2.5K
15:06 71.12 71.15 71.12 71.14 2.8K
15:07 71.14 71.16 71.14 71.16 3.9K
15:08 71.16 71.17 71.16 71.17 0.9K
15:09 71.20 71.22 71.20 71.22 15.3K
15:10 71.22 71.24 71.22 71.23 15.8K
15:11 71.23 71.23 71.19 71.22 13.5K
15:12 71.22 71.27 71.22 71.24 3.2K
15:13 71.25 71.25 71.24 71.24 4.3K
15:14 71.25 71.27 71.22 71.22 4.3K
15:15 71.23 71.24 71.21 71.22 5.5K
15:16 71.23 71.25 71.23 71.25 7.7K
15:17 71.25 71.26 71.25 71.26 3.6K
15:18 71.26 71.27 71.26 71.27 1.0K
15:19 71.28 71.29 71.27 71.28 5.5K
15:20 71.28 71.28 71.26 71.27 3.7K
15:21 71.26 71.30 71.26 71.30 5.2K
15:22 71.30 71.31 71.28 71.28 6.7K
15:23 71.26 71.28 71.23 71.28 11.8K
15:24 71.27 71.30 71.27 71.28 5.8K
15:25 71.25 71.25 71.23 71.24 7.9K
15:26 71.24 71.28 71.24 71.28 6.0K
15:27 71.28 71.32 71.28 71.32 3.4K
15:28 71.32 71.34 71.28 71.34 4.1K
15:29 71.34 71.34 71.32 71.34 2.9K
15:30 71.34 71.34 71.31 71.31 7.6K
15:31 71.30 71.32 71.30 71.32 2.9K
15:32 71.32 71.32 71.29 71.29 5.8K
15:33 71.29 71.29 71.29 71.29 3.3K
15:34 71.29 71.32 71.28 71.32 7.0K
15:35 71.32 71.32 71.29 71.29 4.2K
15:36 71.30 71.32 71.30 71.31 3.1K
15:37 71.31 71.34 71.31 71.33 3.1K
15:38 71.33 71.33 71.32 71.32 4.9K
15:39 71.32 71.32 71.32 71.32 4.7K
15:40 71.32 71.34 71.32 71.32 5.6K
15:41 71.33 71.34 71.33 71.34 11.1K
15:42 71.34 71.34 71.29 71.29 6.5K
15:43 71.29 71.31 71.29 71.29 10.1K
15:44 71.30 71.31 71.30 71.31 6.2K
15:45 71.27 71.30 71.27 71.30 6.7K
15:46 71.32 71.35 71.31 71.35 9.0K
15:47 71.35 71.36 71.32 71.36 13.4K
15:48 71.37 71.37 71.34 71.35 6.6K
15:49 71.37 71.39 71.37 71.39 6.0K
15:50 71.37 71.37 71.35 71.35 8.6K
15:51 71.37 71.38 71.35 71.37 15.1K
15:52 71.41 71.44 71.41 71.44 13.5K
15:53 71.45 71.48 71.44 71.47 14.8K
15:54 71.47 71.48 71.46 71.46 15.2K
15:55 71.47 71.48 71.46 71.46 14.7K
15:56 71.43 71.49 71.43 71.45 28.7K
15:57 71.43 71.43 71.40 71.41 26.2K
15:58 71.44 71.46 71.44 71.44 23.5K
15:59 71.44 71.45 71.42 71.44 30.0K
16:00 71.44 71.44 71.40 71.43 415.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles