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 71.44 71.44 71.06 71.21 25.0K
09:32 71.21 71.31 71.17 71.17 0.7K
09:33 71.17 71.17 71.14 71.14 2.5K
09:34 71.22 71.32 71.22 71.32 4.2K
09:35 71.32 71.36 71.26 71.35 3.5K
09:36 71.33 71.41 71.22 71.41 7.0K
09:37 71.40 71.40 71.33 71.33 4.4K
09:38 71.32 71.32 71.25 71.28 2.8K
09:39 71.28 71.28 71.23 71.23 2.1K
09:40 71.21 71.21 71.06 71.10 7.6K
09:41 71.10 71.14 71.05 71.14 5.9K
09:42 71.14 71.14 71.14 71.14 0.3K
09:43 71.14 71.30 71.14 71.30 21.6K
09:44 71.32 71.41 71.32 71.41 8.4K
09:45 71.38 71.38 71.33 71.33 8.8K
09:46 71.23 71.24 71.21 71.21 3.7K
09:47 71.23 71.36 71.23 71.32 10.3K
09:48 71.34 71.36 71.31 71.31 2.8K
09:49 71.33 71.47 71.33 71.46 3.4K
09:50 71.46 71.49 71.44 71.44 2.7K
09:51 71.49 71.60 71.49 71.60 36.2K
09:52 71.57 71.72 71.57 71.72 5.4K
09:53 71.73 71.76 71.72 71.76 4.0K
09:54 71.76 71.89 71.75 71.89 10.1K
09:55 71.90 71.91 71.90 71.91 10.7K
09:56 71.95 72.01 71.95 72.01 9.0K
09:57 71.99 72.05 71.99 72.01 9.4K
09:58 72.03 72.05 71.98 71.98 4.9K
09:59 71.97 71.98 71.92 71.92 5.1K
10:00 71.97 72.05 71.97 72.05 7.3K
10:01 72.02 72.15 72.02 72.15 18.3K
10:02 72.25 72.27 72.14 72.14 16.6K
10:03 72.17 72.21 72.16 72.16 9.8K
10:04 72.15 72.22 72.15 72.22 6.2K
10:05 72.29 72.38 72.29 72.36 12.2K
10:06 72.39 72.47 72.39 72.40 11.4K
10:07 72.37 72.39 72.36 72.38 18.2K
10:08 72.41 72.41 72.27 72.27 29.7K
10:09 72.28 72.28 72.15 72.15 16.4K
10:10 72.14 72.15 72.06 72.07 8.7K
10:11 72.13 72.21 72.13 72.21 7.8K
10:12 72.17 72.18 72.14 72.14 14.2K
10:13 72.09 72.14 72.09 72.13 13.5K
10:14 72.11 72.21 72.11 72.21 23.3K
10:15 72.20 72.28 72.20 72.26 11.0K
10:16 72.27 72.38 72.27 72.36 4.1K
10:17 72.33 72.33 72.27 72.30 9.4K
10:18 72.33 72.36 72.31 72.36 2.8K
10:19 72.35 72.35 72.31 72.31 7.2K
10:20 72.35 72.35 72.29 72.29 8.7K
10:21 72.28 72.31 72.26 72.31 8.0K
10:22 72.33 72.37 72.33 72.36 5.4K
10:23 72.30 72.34 72.30 72.34 9.2K
10:24 72.34 72.37 72.32 72.37 5.3K
10:25 72.38 72.42 72.37 72.42 1.9K
10:26 72.41 72.41 72.40 72.41 2.0K
10:27 72.40 72.48 72.39 72.48 5.2K
10:28 72.47 72.47 72.44 72.46 7.2K
10:29 72.46 72.50 72.46 72.49 5.9K
10:30 72.44 72.44 72.36 72.36 11.8K
10:31 72.36 72.36 72.32 72.34 6.0K
10:32 72.36 72.37 72.34 72.36 6.3K
10:33 72.34 72.37 72.34 72.37 3.2K
10:34 72.36 72.42 72.36 72.42 11.7K
10:35 72.42 72.42 72.35 72.35 4.6K
10:36 72.36 72.36 72.34 72.34 3.6K
10:37 72.34 72.39 72.33 72.39 6.2K
10:38 72.39 72.44 72.39 72.44 3.6K
10:39 72.44 72.44 72.40 72.40 3.1K
10:40 72.42 72.42 72.39 72.39 4.6K
10:41 72.35 72.39 72.32 72.37 10.1K
10:42 72.38 72.38 72.35 72.36 6.1K
10:43 72.36 72.40 72.36 72.40 13.5K
10:44 72.42 72.48 72.38 72.47 24.6K
10:45 72.47 72.53 72.47 72.53 4.4K
10:46 72.53 72.61 72.53 72.60 7.3K
10:47 72.62 72.62 72.59 72.59 2.6K
10:48 72.64 72.68 72.64 72.66 4.4K
10:49 72.66 72.66 72.66 72.66 2.6K
10:50 72.66 72.70 72.66 72.70 1.7K
10:51 72.70 72.72 72.70 72.72 3.2K
10:52 72.72 72.72 72.63 72.65 7.5K
10:53 72.65 72.68 72.65 72.66 2.2K
10:54 72.71 72.73 72.70 72.70 4.6K
10:55 72.70 72.70 72.62 72.62 7.7K
10:56 72.60 72.60 72.53 72.55 6.0K
10:57 72.54 72.58 72.51 72.58 4.9K
10:58 72.55 72.57 72.52 72.57 7.4K
10:59 72.55 72.57 72.53 72.53 5.8K
11:00 72.53 72.59 72.53 72.56 5.3K
11:01 72.54 72.60 72.54 72.56 5.1K
11:02 72.56 72.62 72.56 72.61 10.0K
11:03 72.66 72.69 72.62 72.67 12.6K
11:04 72.67 72.67 72.66 72.67 4.1K
11:05 72.67 72.69 72.62 72.62 6.4K
11:06 72.62 72.65 72.62 72.62 3.7K
11:07 72.61 72.66 72.61 72.66 2.7K
11:08 72.66 72.69 72.65 72.66 8.9K
11:09 72.67 72.67 72.64 72.65 59.4K
11:10 72.67 72.67 72.55 72.55 166.0K
11:11 72.55 72.70 72.53 72.70 20.0K
11:12 72.69 72.73 72.67 72.73 8.8K
11:13 72.73 72.73 72.69 72.69 3.8K
11:14 72.65 72.69 72.63 72.69 8.4K
11:15 72.71 72.72 72.57 72.57 43.9K
11:16 72.57 72.58 72.55 72.58 4.9K
11:17 72.55 72.58 72.55 72.58 6.7K
11:18 72.58 72.62 72.57 72.57 6.5K
11:19 72.57 72.58 72.57 72.58 1.8K
11:20 72.57 72.63 72.57 72.61 8.0K
11:21 72.59 72.59 72.57 72.57 2.4K
11:22 72.57 72.59 72.57 72.59 3.7K
11:23 72.59 72.59 72.56 72.59 7.7K
11:24 72.57 72.62 72.57 72.61 6.5K
11:25 72.62 72.67 72.62 72.66 5.1K
11:26 72.66 72.72 72.66 72.72 8.0K
11:27 72.72 72.72 72.71 72.72 4.9K
11:28 72.82 72.83 72.80 72.80 10.3K
11:29 72.88 72.95 72.88 72.95 104.8K
11:30 72.97 73.01 72.97 73.00 11.5K
11:31 73.02 73.03 72.99 73.00 15.4K
11:32 73.00 73.02 73.00 73.02 4.4K
11:33 73.04 73.06 72.95 72.95 110.2K
11:34 72.97 72.97 72.89 72.89 5.8K
11:35 72.95 72.95 72.87 72.87 27.0K
11:36 72.89 72.89 72.85 72.86 14.2K
11:37 72.84 72.86 72.83 72.86 18.7K
11:38 72.86 73.02 72.85 73.02 80.0K
11:39 73.07 73.07 73.02 73.02 10.2K
11:40 73.02 73.03 73.01 73.01 3.8K
11:41 73.06 73.07 73.00 73.00 5.0K
11:42 73.00 73.00 72.96 72.96 10.4K
11:43 72.96 72.97 72.95 72.95 6.1K
11:44 73.00 73.05 73.00 73.00 6.2K
11:45 73.02 73.02 72.93 72.93 23.0K
11:46 72.93 73.01 72.93 72.97 5.2K
11:47 72.95 72.97 72.95 72.97 1.9K
11:48 72.96 72.96 72.94 72.95 2.3K
11:49 72.96 72.96 72.93 72.93 2.3K
11:50 72.93 72.93 72.89 72.89 4.3K
11:51 72.89 72.89 72.85 72.85 1.9K
11:52 72.85 72.87 72.85 72.87 3.2K
11:53 72.87 72.87 72.82 72.83 4.8K
11:54 72.83 72.83 72.80 72.80 3.7K
11:55 72.78 72.78 72.76 72.76 2.6K
11:56 72.77 72.80 72.77 72.80 5.7K
11:57 72.80 72.80 72.80 72.80 0.9K
11:58 72.84 72.84 72.80 72.80 7.8K
11:59 72.80 72.80 72.77 72.77 2.1K
12:00 72.78 72.79 72.77 72.79 3.1K
12:01 72.79 72.82 72.78 72.82 2.1K
12:02 72.82 72.84 72.81 72.81 9.8K
12:03 72.82 72.83 72.73 72.73 6.4K
12:04 72.73 72.73 72.73 72.73 1.5K
12:05 72.74 72.79 72.73 72.75 7.9K
12:06 72.75 72.78 72.75 72.78 1.4K
12:07 72.78 72.81 72.78 72.81 1.9K
12:08 72.81 72.86 72.81 72.86 4.6K
12:09 72.86 72.86 72.83 72.83 1.8K
12:10 72.81 72.81 72.77 72.79 3.5K
12:11 72.79 72.79 72.76 72.79 3.4K
12:12 72.77 72.80 72.77 72.79 2.9K
12:13 72.78 72.78 72.76 72.76 3.5K
12:14 72.76 72.81 72.76 72.81 3.4K
12:15 72.81 72.81 72.76 72.81 6.6K
12:16 72.81 72.81 72.78 72.80 2.5K
12:17 72.80 72.81 72.80 72.80 37.4K
12:18 72.80 72.82 72.78 72.82 5.3K
12:19 72.82 72.82 72.78 72.78 1.7K
12:20 72.78 72.78 72.73 72.74 5.5K
12:21 72.72 72.72 72.70 72.70 3.9K
12:22 72.70 72.71 72.65 72.65 11.3K
12:23 72.64 72.65 72.64 72.64 2.6K
12:24 72.64 72.65 72.63 72.64 5.0K
12:25 72.64 72.64 72.61 72.61 2.7K
12:26 72.62 72.63 72.60 72.60 3.1K
12:27 72.60 72.60 72.58 72.59 5.8K
12:28 72.58 72.60 72.58 72.59 1.9K
12:29 72.59 72.64 72.59 72.62 5.8K
12:30 72.62 72.63 72.61 72.61 5.6K
12:31 72.60 72.66 72.60 72.64 10.2K
12:32 72.66 72.69 72.66 72.68 7.4K
12:33 72.68 72.68 72.65 72.65 3.5K
12:34 72.63 72.65 72.63 72.65 2.0K
12:35 72.70 72.73 72.70 72.73 6.2K
12:36 72.73 72.73 72.65 72.65 4.9K
12:37 72.65 72.66 72.65 72.66 2.3K
12:38 72.66 72.69 72.64 72.69 9.6K
12:39 72.69 72.72 72.69 72.72 1.8K
12:40 72.72 72.73 72.70 72.73 4.0K
12:41 72.73 72.77 72.72 72.77 4.2K
12:42 72.77 72.78 72.75 72.78 3.2K
12:43 72.76 72.83 72.76 72.82 2.6K
12:44 72.82 72.85 72.82 72.85 42.6K
12:45 72.85 72.92 72.85 72.86 19.0K
12:46 72.89 72.92 72.88 72.88 5.6K
12:47 72.89 72.93 72.89 72.93 5.2K
12:48 72.87 72.93 72.87 72.90 8.8K
12:49 72.90 72.90 72.88 72.90 2.8K
12:50 72.91 72.91 72.91 72.91 1.5K
12:51 72.91 72.93 72.91 72.93 2.1K
12:52 72.92 72.95 72.92 72.94 2.1K
12:53 72.94 72.94 72.90 72.90 3.9K
12:54 72.91 72.96 72.91 72.94 4.4K
12:55 72.94 72.94 72.91 72.91 4.1K
12:56 72.89 72.89 72.86 72.86 13.1K
12:57 72.86 72.88 72.86 72.88 4.7K
12:58 72.88 72.93 72.88 72.93 6.1K
12:59 72.92 72.92 72.92 72.92 4.9K
13:00 72.91 72.91 72.87 72.87 3.6K
13:01 72.86 72.90 72.86 72.87 7.2K
13:02 72.87 72.87 72.85 72.87 3.2K
13:03 72.88 72.88 72.86 72.88 10.8K
13:04 72.87 72.88 72.87 72.87 11.0K
13:05 72.87 72.87 72.83 72.83 8.1K
13:06 72.83 72.85 72.83 72.84 10.8K
13:07 72.86 72.87 72.86 72.87 12.6K
13:08 72.88 72.89 72.88 72.88 4.1K
13:09 72.88 72.89 72.88 72.89 6.8K
13:10 72.89 72.90 72.89 72.90 3.9K
13:11 72.89 72.92 72.89 72.91 4.8K
13:12 72.93 72.93 72.92 72.93 7.0K
13:13 72.95 72.96 72.94 72.96 5.5K
13:14 72.96 72.97 72.96 72.96 4.2K
13:15 72.96 72.96 72.93 72.93 5.9K
13:16 72.93 72.96 72.93 72.96 10.5K
13:17 72.94 72.95 72.93 72.93 11.4K
13:18 72.93 72.93 72.91 72.91 2.1K
13:19 72.90 72.93 72.90 72.91 6.8K
13:20 72.91 72.91 72.91 72.91 4.0K
13:21 72.91 72.93 72.91 72.93 1.7K
13:22 72.93 72.99 72.93 72.99 3.4K
13:23 72.99 73.01 72.98 73.01 6.5K
13:24 73.01 73.05 73.01 73.04 3.2K
13:25 73.04 73.06 73.02 73.04 5.4K
13:26 73.03 73.06 73.03 73.05 38.5K
13:27 73.07 73.07 73.06 73.06 4.4K
13:28 73.07 73.09 73.07 73.08 8.6K
13:29 73.08 73.08 73.07 73.07 3.3K
13:30 73.04 73.10 73.04 73.10 13.3K
13:31 73.10 73.10 73.07 73.08 5.3K
13:32 73.11 73.11 73.10 73.11 8.3K
13:33 73.11 73.13 73.10 73.12 4.5K
13:34 73.15 73.15 73.13 73.13 3.4K
13:35 73.14 73.14 73.12 73.12 7.8K
13:36 73.12 73.12 73.05 73.05 5.2K
13:37 73.04 73.04 73.03 73.03 6.3K
13:38 73.07 73.07 73.05 73.05 3.9K
13:39 73.05 73.07 73.04 73.07 7.1K
13:40 73.04 73.04 73.03 73.04 10.3K
13:41 73.04 73.04 73.01 73.01 9.4K
13:42 73.02 73.04 73.02 73.03 3.9K
13:43 73.03 73.03 73.00 73.00 6.0K
13:44 73.00 73.02 73.00 73.01 1.2K
13:45 72.99 72.99 72.95 72.95 19.7K
13:46 72.93 72.95 72.93 72.93 4.1K
13:47 72.93 72.96 72.93 72.96 7.2K
13:48 72.96 72.96 72.92 72.92 7.5K
13:49 72.92 72.92 72.91 72.91 1.7K
13:50 72.90 72.91 72.89 72.89 41.2K
13:51 72.90 72.90 72.87 72.87 6.4K
13:52 72.86 72.88 72.85 72.88 16.9K
13:53 72.88 72.88 72.85 72.85 6.4K
13:54 72.86 72.86 72.84 72.86 15.0K
13:55 72.84 72.87 72.84 72.87 24.7K
13:56 72.85 72.85 72.83 72.85 7.0K
13:57 72.85 72.87 72.85 72.87 3.5K
13:58 72.86 72.88 72.86 72.88 10.5K
13:59 72.90 72.95 72.90 72.95 15.7K
14:00 72.94 72.99 72.94 72.99 10.9K
14:01 72.99 72.99 72.87 72.94 27.9K
14:02 72.92 72.92 72.89 72.89 23.4K
14:03 72.92 72.93 72.91 72.93 14.7K
14:04 72.93 72.93 72.89 72.92 3.8K
14:05 72.92 72.94 72.91 72.91 10.9K
14:06 72.89 72.89 72.85 72.85 12.5K
14:07 72.86 72.89 72.86 72.88 16.4K
14:08 72.89 72.89 72.85 72.86 3.0K
14:09 72.85 72.87 72.83 72.83 6.2K
14:10 72.85 72.85 72.82 72.82 8.5K
14:11 72.83 72.88 72.83 72.86 7.2K
14:12 72.85 72.85 72.82 72.82 11.6K
14:13 72.82 72.82 72.82 72.82 2.0K
14:14 72.78 72.79 72.75 72.75 13.2K
14:15 72.77 72.79 72.76 72.79 6.0K
14:16 72.78 72.83 72.76 72.83 5.3K
14:17 72.82 72.87 72.82 72.86 23.8K
14:18 72.82 72.84 72.82 72.83 5.2K
14:19 72.85 72.87 72.85 72.87 6.9K
14:20 72.85 72.86 72.84 72.86 2.7K
14:21 72.86 72.88 72.86 72.88 5.6K
14:22 72.88 72.92 72.88 72.89 12.2K
14:23 72.89 72.89 72.87 72.87 4.2K
14:24 72.86 72.90 72.86 72.90 6.6K
14:25 72.89 72.89 72.87 72.89 2.7K
14:26 72.89 72.90 72.89 72.90 2.7K
14:27 72.90 72.96 72.90 72.96 9.0K
14:28 72.97 72.97 72.88 72.88 20.8K
14:29 72.88 72.88 72.86 72.87 6.7K
14:30 72.88 72.88 72.84 72.88 11.1K
14:31 72.88 72.94 72.87 72.94 11.3K
14:32 72.94 72.99 72.94 72.99 17.6K
14:33 72.99 72.99 72.94 72.94 13.1K
14:34 72.92 72.93 72.92 72.92 4.4K
14:35 72.93 72.96 72.93 72.96 7.8K
14:36 72.95 72.95 72.92 72.95 8.3K
14:37 72.94 72.96 72.94 72.96 2.9K
14:38 72.95 72.98 72.95 72.96 4.7K
14:39 72.95 72.98 72.95 72.98 12.8K
14:40 72.99 72.99 72.96 72.96 3.2K
14:41 72.98 72.98 72.97 72.98 5.7K
14:42 72.95 72.96 72.94 72.96 4.5K
14:43 72.96 72.97 72.96 72.96 5.9K
14:44 72.97 72.98 72.97 72.97 2.9K
14:45 72.99 73.04 72.99 73.04 9.6K
14:46 73.04 73.04 73.00 73.00 5.5K
14:47 73.00 73.02 73.00 73.02 4.5K
14:48 73.03 73.06 73.03 73.05 8.6K
14:49 73.05 73.07 73.05 73.05 6.4K
14:50 73.06 73.06 73.03 73.03 1.3K
14:51 73.03 73.05 73.03 73.03 2.7K
14:52 73.02 73.02 73.00 73.00 3.0K
14:53 73.01 73.01 72.95 72.96 4.3K
14:54 72.97 72.99 72.97 72.98 7.2K
14:55 72.97 72.99 72.96 72.99 3.3K
14:56 73.00 73.02 73.00 73.01 2.7K
14:57 72.99 73.03 72.97 73.03 11.0K
14:58 73.06 73.06 73.05 73.05 6.5K
14:59 73.08 73.08 73.07 73.08 4.0K
15:00 73.06 73.06 73.04 73.04 8.6K
15:01 73.06 73.11 73.06 73.11 6.5K
15:02 73.11 73.12 73.10 73.12 3.5K
15:03 73.11 73.12 73.10 73.10 6.0K
15:04 73.09 73.09 73.08 73.08 3.4K
15:05 73.09 73.11 73.09 73.09 4.7K
15:06 73.10 73.12 73.08 73.12 3.3K
15:07 73.12 73.12 73.04 73.04 6.6K
15:08 73.04 73.05 73.03 73.05 1.5K
15:09 73.04 73.04 73.02 73.04 3.2K
15:10 73.04 73.05 73.04 73.04 4.5K
15:11 73.06 73.07 73.05 73.05 6.3K
15:12 73.05 73.05 73.03 73.03 2.2K
15:13 73.01 73.04 73.01 73.04 4.1K
15:14 73.04 73.05 73.03 73.03 6.2K
15:15 73.03 73.04 73.02 73.02 7.2K
15:16 73.02 73.03 73.01 73.02 3.6K
15:17 73.02 73.04 73.02 73.03 8.2K
15:18 73.03 73.06 73.00 73.00 12.8K
15:19 73.00 73.01 72.99 72.99 6.0K
15:20 73.00 73.01 72.99 72.99 5.7K
15:21 72.99 72.99 72.96 72.97 4.4K
15:22 72.97 72.99 72.97 72.99 2.6K
15:23 73.00 73.02 73.00 73.00 6.5K
15:24 73.00 73.02 73.00 73.02 3.6K
15:25 73.02 73.02 73.00 73.00 5.5K
15:26 73.00 73.00 72.99 73.00 5.0K
15:27 73.00 73.02 73.00 73.01 8.6K
15:28 73.02 73.02 73.01 73.02 5.7K
15:29 73.02 73.04 73.02 73.04 10.3K
15:30 73.05 73.07 73.05 73.07 19.1K
15:31 73.08 73.08 73.05 73.07 14.9K
15:32 73.05 73.05 73.00 73.00 16.3K
15:33 72.96 72.98 72.96 72.96 7.9K
15:34 72.97 73.00 72.96 73.00 6.7K
15:35 73.00 73.00 72.98 72.98 4.3K
15:36 72.95 72.95 72.94 72.94 11.4K
15:37 72.94 72.95 72.94 72.95 6.4K
15:38 72.95 72.95 72.88 72.88 7.0K
15:39 72.88 72.88 72.87 72.88 4.9K
15:40 72.88 72.90 72.88 72.89 5.9K
15:41 72.89 72.90 72.84 72.84 25.3K
15:42 72.83 72.88 72.83 72.88 8.4K
15:43 72.87 72.88 72.83 72.85 12.1K
15:44 72.85 72.92 72.83 72.92 12.5K
15:45 72.93 72.94 72.93 72.94 7.1K
15:46 72.94 72.95 72.93 72.95 15.8K
15:47 72.95 72.97 72.95 72.96 8.5K
15:48 72.95 72.98 72.94 72.98 5.8K
15:49 72.98 72.98 72.95 72.96 7.1K
15:50 72.96 72.96 72.94 72.95 11.7K
15:51 72.92 72.99 72.92 72.99 14.5K
15:52 73.00 73.02 72.94 72.94 30.7K
15:53 72.94 73.00 72.94 72.99 12.3K
15:54 72.97 73.00 72.97 72.98 65.3K
15:55 72.98 73.05 72.98 73.05 22.4K
15:56 73.06 73.12 73.06 73.12 44.6K
15:57 73.15 73.15 73.12 73.13 27.8K
15:58 73.13 73.14 73.12 73.12 29.3K
15:59 73.14 73.20 73.14 73.20 59.2K
16:00 73.20 73.40 73.20 73.21 398.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles