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
09:30 70.65 70.75 70.43 70.43 25.2K
09:31 70.55 70.55 70.13 70.31 10.4K
09:32 70.51 70.56 70.51 70.56 5.7K
09:33 70.37 70.37 70.26 70.25 0.4K
09:34 70.43 70.54 70.43 70.54 4.7K
09:35 70.43 70.43 70.38 70.38 1.3K
09:36 70.31 70.69 70.31 70.68 7.1K
09:37 70.53 70.59 70.53 70.57 3.5K
09:38 70.57 70.63 70.57 70.63 14.6K
09:39 70.63 70.63 70.54 70.54 8.0K
09:40 70.49 70.55 70.47 70.47 3.7K
09:41 70.41 70.41 70.29 70.29 3.0K
09:42 70.29 70.35 70.29 70.29 4.3K
09:43 70.37 70.39 70.30 70.36 5.7K
09:44 70.37 70.39 70.31 70.39 5.5K
09:45 70.42 70.42 70.29 70.39 14.5K
09:46 70.38 70.39 70.29 70.29 12.2K
09:47 70.29 70.35 70.29 70.29 5.2K
09:48 70.29 70.40 70.29 70.29 8.9K
09:49 70.25 70.25 70.25 70.25 2.5K
09:50 70.19 70.19 70.11 70.17 39.6K
09:51 70.22 70.23 70.14 70.14 5.1K
09:52 70.14 70.21 70.14 70.14 1.9K
09:53 70.18 70.18 70.14 70.15 3.7K
09:54 70.13 70.14 70.12 70.12 3.6K
09:55 70.08 70.17 70.06 70.17 13.4K
09:56 70.24 70.32 70.24 70.32 11.4K
09:57 70.32 70.32 70.29 70.29 2.8K
09:58 70.28 70.28 70.26 70.26 2.5K
09:59 70.22 70.24 70.20 70.20 3.6K
10:00 70.29 70.39 70.24 70.26 130.4K
10:01 70.30 70.38 70.30 70.31 6.9K
10:02 70.26 70.40 70.26 70.40 21.4K
10:03 70.38 70.41 70.35 70.41 7.4K
10:04 70.34 70.42 70.34 70.41 5.5K
10:05 70.45 70.49 70.41 70.41 12.6K
10:06 70.42 70.58 70.42 70.58 9.2K
10:07 70.58 70.63 70.56 70.61 13.6K
10:08 70.64 70.65 70.58 70.61 5.7K
10:09 70.63 70.65 70.62 70.61 4.6K
10:10 70.64 70.81 70.64 70.80 36.1K
10:11 70.77 70.89 70.76 70.89 11.2K
10:12 70.87 70.90 70.83 70.85 17.4K
10:13 70.83 70.90 70.82 70.82 3.6K
10:14 70.85 70.88 70.79 70.84 15.2K
10:15 70.82 70.82 70.76 70.80 3.1K
10:16 70.80 70.84 70.79 70.83 15.3K
10:17 70.80 70.81 70.67 70.69 11.3K
10:18 70.70 70.70 70.68 70.68 19.2K
10:19 70.67 70.67 70.61 70.65 10.0K
10:20 70.65 70.65 70.59 70.59 8.8K
10:21 70.57 70.69 70.57 70.69 25.3K
10:22 70.69 70.76 70.69 70.72 16.8K
10:23 70.74 70.84 70.74 70.84 3.2K
10:24 70.85 70.88 70.78 70.78 5.2K
10:25 70.73 70.74 70.73 70.74 2.4K
10:26 70.71 70.71 70.62 70.62 26.2K
10:27 70.59 70.59 70.54 70.54 3.1K
10:28 70.53 70.53 70.51 70.51 19.1K
10:29 70.50 70.58 70.49 70.58 7.6K
10:30 70.58 70.66 70.58 70.66 3.1K
10:31 70.63 70.72 70.63 70.69 5.9K
10:32 70.70 70.73 70.70 70.72 1.7K
10:33 70.72 70.74 70.69 70.69 5.0K
10:34 70.71 70.74 70.70 70.70 7.5K
10:35 70.72 70.75 70.68 70.68 11.0K
10:36 70.72 70.72 70.69 70.69 6.6K
10:37 70.66 70.71 70.64 70.68 4.4K
10:38 70.68 70.73 70.68 70.72 4.3K
10:39 70.72 70.75 70.72 70.75 3.4K
10:40 70.75 70.80 70.75 70.80 1.9K
10:41 70.78 70.84 70.78 70.84 3.9K
10:42 70.84 70.84 70.78 70.78 3.2K
10:43 70.75 70.75 70.70 70.70 4.5K
10:44 70.61 70.61 70.60 70.60 1.9K
10:45 70.59 70.59 70.53 70.53 12.5K
10:46 70.60 70.63 70.60 70.63 8.4K
10:47 70.61 70.61 70.61 70.61 1.4K
10:48 70.58 70.58 70.55 70.55 8.4K
10:50 70.52 70.55 70.47 70.50 14.9K
10:51 70.54 70.61 70.54 70.58 4.3K
10:52 70.60 70.64 70.60 70.63 5.9K
10:53 70.64 70.66 70.59 70.63 17.3K
10:54 70.61 70.64 70.59 70.62 4.7K
10:55 70.63 70.68 70.63 70.68 9.3K
10:56 70.67 70.70 70.66 70.70 5.3K
10:57 70.71 70.71 70.63 70.63 3.4K
10:58 70.69 70.69 70.67 70.67 2.0K
10:59 70.70 70.70 70.68 70.70 3.9K
11:00 70.72 70.72 70.64 70.64 5.2K
11:01 70.65 70.67 70.64 70.67 5.9K
11:02 70.68 70.68 70.68 70.68 3.6K
11:03 70.68 70.68 70.66 70.66 6.1K
11:04 70.66 70.71 70.66 70.69 10.4K
11:05 70.70 70.77 70.70 70.77 4.3K
11:06 70.85 70.87 70.85 70.87 4.7K
11:07 70.90 70.90 70.90 70.90 1.2K
11:08 70.90 70.90 70.90 70.90 2.9K
11:09 70.90 70.90 70.82 70.83 6.2K
11:10 70.77 70.77 70.69 70.69 3.3K
11:11 70.74 70.75 70.74 70.75 1.7K
11:12 70.77 70.82 70.77 70.82 4.6K
11:13 70.84 70.96 70.80 70.94 12.7K
11:14 70.91 70.91 70.89 70.89 2.2K
11:15 70.92 70.94 70.92 70.94 5.9K
11:16 70.91 70.94 70.90 70.91 3.6K
11:17 70.93 70.93 70.88 70.88 3.2K
11:19 70.83 70.88 70.83 70.88 2.0K
11:20 70.88 70.88 70.88 70.88 0.8K
11:21 70.83 70.84 70.83 70.83 4.9K
11:22 70.82 70.90 70.81 70.90 13.0K
11:23 70.89 70.89 70.86 70.86 6.1K
11:24 70.87 70.87 70.79 70.79 4.5K
11:25 70.79 70.79 70.78 70.79 4.2K
11:26 70.79 70.79 70.77 70.77 12.4K
11:27 70.79 70.81 70.78 70.79 7.7K
11:28 70.77 70.77 70.75 70.77 3.3K
11:29 70.77 70.84 70.77 70.83 3.7K
11:30 70.84 70.87 70.84 70.84 3.9K
11:31 70.86 70.93 70.86 70.92 4.2K
11:32 70.88 70.88 70.85 70.85 2.5K
11:33 70.83 70.85 70.83 70.85 4.4K
11:34 70.81 70.86 70.81 70.84 11.9K
11:35 70.84 70.85 70.83 70.83 5.2K
11:36 70.87 70.92 70.87 70.92 14.9K
11:37 70.92 70.92 70.89 70.91 10.8K
11:38 70.91 70.92 70.90 70.91 3.4K
11:39 70.92 70.94 70.92 70.94 10.7K
11:40 70.96 70.97 70.95 70.97 2.1K
11:41 70.96 70.96 70.87 70.87 29.1K
11:42 70.87 70.94 70.86 70.92 5.7K
11:43 70.91 70.91 70.87 70.87 3.6K
11:44 70.85 70.88 70.81 70.81 7.2K
11:45 70.82 70.82 70.78 70.81 11.6K
11:46 70.84 70.84 70.84 70.83 5.1K
11:47 70.84 70.90 70.84 70.90 7.5K
11:48 70.89 70.89 70.86 70.87 4.0K
11:49 70.88 70.88 70.83 70.83 5.3K
11:50 70.84 70.84 70.78 70.79 17.3K
11:51 70.78 70.78 70.77 70.77 4.8K
11:52 70.76 70.76 70.74 70.74 2.4K
11:53 70.74 70.75 70.71 70.71 4.5K
11:54 70.70 70.73 70.70 70.71 10.2K
11:55 70.69 70.72 70.66 70.70 19.8K
11:56 70.70 70.71 70.58 70.58 22.2K
11:57 70.57 70.61 70.53 70.61 29.3K
11:58 70.59 70.59 70.58 70.58 3.1K
11:59 70.58 70.61 70.58 70.61 22.0K
12:00 70.56 70.58 70.52 70.55 17.9K
12:01 70.52 70.59 70.52 70.59 14.5K
12:02 70.59 70.60 70.54 70.57 27.0K
12:03 70.58 70.58 70.55 70.55 11.9K
12:04 70.54 70.56 70.49 70.54 23.3K
12:05 70.54 70.54 70.50 70.52 4.7K
12:06 70.51 70.55 70.51 70.55 8.2K
12:07 70.55 70.58 70.55 70.56 25.1K
12:08 70.57 70.58 70.56 70.57 5.8K
12:09 70.58 70.58 70.55 70.56 7.5K
12:10 70.56 70.58 70.56 70.58 1.5K
12:11 70.58 70.61 70.58 70.58 7.7K
12:12 70.58 70.58 70.54 70.56 4.2K
12:13 70.56 70.56 70.55 70.55 3.8K
12:14 70.58 70.58 70.53 70.53 6.8K
12:15 70.55 70.55 70.52 70.52 4.9K
12:16 70.53 70.60 70.53 70.58 7.3K
12:17 70.59 70.61 70.59 70.61 4.2K
12:18 70.63 70.63 70.56 70.56 9.4K
12:19 70.57 70.60 70.56 70.58 5.8K
12:20 70.58 70.59 70.55 70.55 11.8K
12:21 70.56 70.57 70.50 70.52 12.2K
12:22 70.52 70.53 70.52 70.52 9.1K
12:23 70.51 70.54 70.51 70.51 6.6K
12:24 70.55 70.55 70.47 70.47 25.6K
12:25 70.48 70.48 70.45 70.46 6.4K
12:26 70.43 70.43 70.36 70.36 11.6K
12:27 70.37 70.37 70.30 70.30 11.5K
12:28 70.31 70.32 70.30 70.32 9.8K
12:29 70.34 70.36 70.32 70.35 12.2K
12:30 70.37 70.37 70.34 70.35 16.2K
12:31 70.35 70.36 70.31 70.31 5.2K
12:32 70.34 70.37 70.34 70.34 2.4K
12:33 70.35 70.37 70.32 70.32 3.8K
12:34 70.31 70.38 70.31 70.36 14.9K
12:35 70.36 70.37 70.36 70.37 1.1K
12:36 70.36 70.36 70.29 70.32 10.0K
12:37 70.32 70.34 70.31 70.34 11.3K
12:38 70.30 70.30 70.25 70.25 5.6K
12:39 70.26 70.27 70.24 70.27 6.6K
12:40 70.26 70.27 70.23 70.25 5.9K
12:41 70.26 70.29 70.26 70.27 9.0K
12:42 70.27 70.27 70.27 70.27 3.4K
12:43 70.24 70.25 70.23 70.23 3.3K
12:44 70.26 70.30 70.26 70.30 9.5K
12:45 70.28 70.28 70.27 70.27 3.6K
12:46 70.26 70.29 70.26 70.27 19.7K
12:47 70.27 70.28 70.26 70.26 1.8K
12:48 70.28 70.28 70.27 70.27 3.0K
12:49 70.23 70.24 70.22 70.22 6.6K
12:50 70.21 70.22 70.20 70.21 15.9K
12:51 70.26 70.27 70.24 70.27 6.1K
12:52 70.30 70.33 70.30 70.33 5.7K
12:53 70.35 70.41 70.35 70.41 5.7K
12:54 70.41 70.44 70.41 70.44 7.3K
12:55 70.45 70.46 70.45 70.46 1.9K
12:56 70.45 70.45 70.41 70.43 3.6K
12:57 70.43 70.44 70.42 70.43 2.4K
12:58 70.42 70.43 70.39 70.41 7.5K
12:59 70.38 70.40 70.38 70.40 3.4K
13:00 70.39 70.44 70.39 70.43 5.2K
13:01 70.43 70.43 70.43 70.43 3.7K
13:02 70.45 70.46 70.45 70.46 1.4K
13:03 70.46 70.48 70.41 70.41 6.1K
13:04 70.41 70.41 70.41 70.41 1.5K
13:05 70.38 70.38 70.36 70.38 3.2K
13:06 70.38 70.39 70.38 70.39 2.9K
13:07 70.34 70.34 70.31 70.31 5.0K
13:08 70.32 70.32 70.32 70.32 1.8K
13:09 70.31 70.33 70.31 70.32 2.4K
13:10 70.31 70.31 70.28 70.28 2.4K
13:11 70.29 70.31 70.29 70.30 5.3K
13:12 70.29 70.32 70.27 70.32 8.0K
13:13 70.33 70.40 70.33 70.40 12.2K
13:14 70.37 70.37 70.35 70.35 3.4K
13:15 70.34 70.34 70.32 70.32 3.2K
13:16 70.32 70.32 70.26 70.26 8.6K
13:17 70.29 70.30 70.29 70.30 6.8K
13:18 70.30 70.36 70.30 70.36 5.6K
13:19 70.34 70.38 70.34 70.37 3.0K
13:20 70.38 70.42 70.34 70.37 24.9K
13:21 70.42 70.42 70.39 70.40 18.2K
13:22 70.38 70.38 70.35 70.35 4.4K
13:23 70.34 70.34 70.28 70.29 2.0K
13:24 70.31 70.31 70.29 70.29 4.2K
13:25 70.31 70.31 70.29 70.30 2.1K
13:26 70.31 70.31 70.27 70.31 6.7K
13:27 70.29 70.29 70.28 70.29 4.1K
13:28 70.26 70.28 70.25 70.26 6.3K
13:29 70.25 70.26 70.23 70.25 4.1K
13:30 70.24 70.30 70.24 70.30 5.6K
13:31 70.31 70.31 70.25 70.25 22.9K
13:32 70.23 70.24 70.21 70.24 5.1K
13:33 70.26 70.34 70.26 70.31 25.6K
13:34 70.33 70.33 70.23 70.23 4.5K
13:35 70.23 70.23 70.20 70.20 4.1K
13:36 70.20 70.20 70.20 70.20 1.5K
13:37 70.17 70.17 70.15 70.15 5.9K
13:38 70.16 70.17 70.12 70.12 3.5K
13:39 70.13 70.14 70.13 70.14 4.5K
13:40 70.13 70.15 70.11 70.11 8.2K
13:41 70.10 70.15 70.10 70.15 7.2K
13:42 70.14 70.16 70.13 70.13 6.2K
13:43 70.10 70.13 70.09 70.09 3.0K
13:44 70.07 70.10 70.04 70.10 6.6K
13:45 70.11 70.12 70.10 70.11 7.3K
13:46 70.12 70.12 70.08 70.08 3.9K
13:47 70.10 70.10 70.05 70.05 1.9K
13:48 70.07 70.08 70.07 70.08 2.1K
13:49 70.08 70.09 70.08 70.09 2.6K
13:50 70.09 70.11 70.07 70.11 6.4K
13:51 70.14 70.14 70.12 70.11 7.1K
13:52 70.13 70.14 70.13 70.14 2.0K
13:53 70.13 70.13 70.10 70.10 4.4K
13:54 70.11 70.11 70.11 70.11 2.6K
13:55 70.10 70.10 70.07 70.07 3.4K
13:56 70.08 70.10 70.08 70.08 2.8K
13:57 70.10 70.10 70.08 70.08 14.0K
13:58 70.06 70.08 70.06 70.08 1.6K
13:59 70.09 70.09 70.02 70.05 17.5K
14:00 70.04 70.11 70.04 70.10 7.8K
14:01 70.09 70.16 70.08 70.15 8.4K
14:02 70.17 70.18 70.15 70.15 3.2K
14:03 70.19 70.19 70.10 70.10 4.4K
14:04 70.09 70.11 70.05 70.05 12.2K
14:05 70.14 70.14 70.12 70.13 10.7K
14:06 70.10 70.10 70.03 70.03 3.8K
14:07 70.04 70.04 69.98 69.98 5.7K
14:08 70.03 70.03 70.01 70.01 6.5K
14:09 70.03 70.08 70.01 70.08 8.4K
14:10 70.07 70.08 70.02 70.04 4.1K
14:11 70.05 70.10 70.05 70.10 3.8K
14:12 70.10 70.10 70.08 70.10 4.1K
14:13 70.11 70.11 70.09 70.10 2.7K
14:14 70.12 70.12 70.06 70.06 2.1K
14:15 70.06 70.06 69.97 69.99 18.0K
14:16 70.01 70.01 69.98 69.97 9.6K
14:17 70.00 70.05 69.99 70.00 10.4K
14:18 69.99 70.00 69.98 70.00 52.6K
14:19 70.00 70.07 70.00 70.07 6.6K
14:20 70.06 70.10 70.01 70.01 5.7K
14:21 70.00 70.01 69.94 69.97 11.5K
14:22 69.95 69.98 69.95 69.98 14.3K
14:23 69.97 70.03 69.95 69.97 15.5K
14:24 69.97 69.98 69.95 69.98 10.5K
14:25 69.94 69.96 69.94 69.94 10.2K
14:26 69.96 69.96 69.91 69.93 13.3K
14:27 69.89 69.90 69.83 69.85 12.2K
14:28 69.85 69.87 69.83 69.85 4.3K
14:29 69.85 69.86 69.83 69.85 10.3K
14:30 69.86 69.88 69.86 69.86 7.1K
14:31 69.85 69.85 69.81 69.81 12.6K
14:32 69.83 69.83 69.73 69.73 10.2K
14:33 69.72 69.77 69.72 69.76 8.2K
14:34 69.77 69.77 69.71 69.77 7.4K
14:35 69.78 69.81 69.78 69.79 8.6K
14:36 69.79 69.80 69.75 69.75 3.0K
14:37 69.78 69.79 69.75 69.75 4.5K
14:38 69.74 69.74 69.71 69.74 7.6K
14:39 69.77 69.79 69.77 69.79 3.9K
14:40 69.79 69.81 69.71 69.81 10.4K
14:41 69.82 69.82 69.78 69.78 1.5K
14:42 69.75 69.75 69.75 69.75 1.3K
14:43 69.75 69.76 69.73 69.73 2.1K
14:44 69.72 69.75 69.72 69.74 5.3K
14:45 69.75 69.81 69.75 69.81 9.9K
14:46 69.82 69.88 69.82 69.88 9.4K
14:47 69.88 69.88 69.85 69.86 22.0K
14:48 69.88 69.88 69.85 69.87 15.4K
14:49 69.88 69.88 69.82 69.82 12.3K
14:50 69.84 69.87 69.84 69.86 9.4K
14:51 69.87 69.89 69.87 69.88 5.7K
14:52 69.88 69.88 69.86 69.86 7.4K
14:53 69.86 69.89 69.86 69.89 6.1K
14:54 69.91 69.94 69.91 69.94 7.2K
14:55 69.95 69.95 69.92 69.92 12.1K
14:56 69.89 69.93 69.89 69.91 4.7K
14:57 69.91 69.91 69.91 69.91 4.3K
14:58 69.86 69.86 69.83 69.83 3.8K
14:59 69.85 69.86 69.84 69.84 4.7K
15:00 69.89 69.89 69.85 69.86 6.9K
15:01 69.82 69.82 69.76 69.76 3.3K
15:02 69.72 69.77 69.72 69.74 21.2K
15:03 69.75 69.80 69.75 69.78 6.6K
15:04 69.80 69.80 69.72 69.72 9.5K
15:05 69.67 69.71 69.66 69.71 15.0K
15:06 69.69 69.69 69.68 69.69 2.5K
15:07 69.70 69.71 69.68 69.71 5.5K
15:08 69.71 69.72 69.69 69.72 6.6K
15:09 69.73 69.74 69.70 69.74 9.3K
15:10 69.72 69.72 69.72 69.72 2.2K
15:11 69.71 69.72 69.70 69.69 11.3K
15:12 69.69 69.71 69.69 69.71 3.9K
15:13 69.72 69.77 69.70 69.72 9.4K
15:14 69.73 69.80 69.70 69.74 12.2K
15:15 69.76 69.76 69.69 69.69 6.9K
15:16 69.71 69.71 69.67 69.67 4.5K
15:17 69.67 69.68 69.67 69.67 5.9K
15:18 69.65 69.65 69.64 69.64 3.2K
15:19 69.64 69.64 69.59 69.60 10.8K
15:20 69.61 69.63 69.59 69.63 13.5K
15:21 69.63 69.66 69.62 69.62 37.4K
15:22 69.63 69.63 69.60 69.61 5.0K
15:23 69.60 69.63 69.60 69.63 9.2K
15:24 69.63 69.65 69.62 69.62 10.2K
15:25 69.60 69.60 69.56 69.58 7.2K
15:26 69.58 69.58 69.54 69.54 6.2K
15:27 69.53 69.54 69.52 69.52 9.4K
15:28 69.52 69.55 69.52 69.53 6.1K
15:29 69.54 69.56 69.53 69.53 6.6K
15:30 69.55 69.63 69.55 69.63 19.0K
15:31 69.64 69.65 69.63 69.63 7.2K
15:32 69.61 69.61 69.60 69.60 8.5K
15:33 69.61 69.61 69.54 69.56 11.9K
15:34 69.57 69.58 69.57 69.58 5.1K
15:35 69.57 69.58 69.55 69.58 12.1K
15:36 69.57 69.57 69.54 69.54 17.2K
15:37 69.55 69.63 69.55 69.61 12.1K
15:38 69.62 69.62 69.60 69.61 6.0K
15:39 69.57 69.58 69.55 69.55 7.2K
15:40 69.54 69.62 69.54 69.62 19.5K
15:41 69.62 69.63 69.59 69.59 13.2K
15:42 69.61 69.61 69.54 69.54 6.3K
15:43 69.53 69.55 69.49 69.49 9.4K
15:44 69.49 69.50 69.49 69.49 3.5K
15:45 69.50 69.50 69.42 69.42 10.5K
15:46 69.44 69.45 69.42 69.42 14.3K
15:47 69.43 69.45 69.42 69.42 31.9K
15:48 69.40 69.44 69.36 69.44 12.8K
15:49 69.45 69.47 69.42 69.43 11.6K
15:50 69.38 69.40 69.34 69.34 14.2K
15:51 69.36 69.38 69.32 69.32 24.5K
15:52 69.35 69.38 69.35 69.35 14.0K
15:53 69.37 69.41 69.37 69.40 23.4K
15:54 69.42 69.42 69.38 69.41 25.0K
15:55 69.37 69.41 69.33 69.37 44.4K
15:56 69.41 69.43 69.41 69.42 37.1K
15:57 69.41 69.44 69.38 69.41 41.7K
15:58 69.42 69.44 69.39 69.44 53.2K
15:59 69.41 69.50 69.41 69.48 449.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles