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 70.11 70.12 70.11 70.12 33.9K
09:31 70.15 70.18 70.15 70.18 0.8K
09:32 70.18 70.36 70.08 70.08 2.6K
09:33 70.23 70.23 70.15 70.21 1.2K
09:34 70.04 70.04 69.92 69.95 5.9K
09:35 70.02 70.37 70.02 70.37 8.0K
09:36 70.30 70.31 70.24 70.26 5.4K
09:37 70.34 70.34 70.17 70.17 14.0K
09:38 70.17 70.17 69.91 69.91 3.4K
09:39 69.91 69.91 69.79 69.79 2.8K
09:40 69.73 69.76 69.67 69.76 1.9K
09:41 69.76 69.86 69.76 69.80 3.5K
09:42 69.80 69.80 69.75 69.75 0.5K
09:43 69.77 69.92 69.77 69.84 2.1K
09:44 69.77 69.77 69.76 69.77 3.2K
09:45 69.82 69.88 69.75 69.87 9.8K
09:46 69.89 69.93 69.85 69.88 5.6K
09:47 69.86 69.88 69.81 69.88 3.0K
09:48 69.84 69.88 69.84 69.88 3.9K
09:49 69.91 69.97 69.84 69.83 10.0K
09:50 69.81 69.83 69.78 69.81 3.1K
09:51 69.82 69.88 69.82 69.85 59.8K
09:52 69.86 69.90 69.83 69.83 9.4K
09:53 69.80 69.81 69.73 69.81 6.8K
09:54 69.85 69.87 69.83 69.87 8.7K
09:55 69.84 69.97 69.84 69.93 13.2K
09:56 69.94 69.96 69.90 69.90 3.4K
09:57 69.85 69.95 69.85 69.88 19.1K
09:58 69.82 69.89 69.80 69.89 7.9K
09:59 69.87 69.92 69.86 69.87 8.0K
10:00 69.92 70.05 69.92 70.05 7.7K
10:01 70.10 70.18 70.10 70.14 6.7K
10:02 70.20 70.25 70.17 70.22 4.6K
10:03 70.21 70.21 70.13 70.13 4.9K
10:04 70.31 70.33 70.26 70.30 4.3K
10:05 70.29 70.35 70.27 70.27 6.7K
10:06 70.31 70.31 70.20 70.22 3.6K
10:07 70.22 70.33 70.22 70.33 6.3K
10:08 70.33 70.37 70.32 70.36 7.5K
10:09 70.37 70.37 70.30 70.30 3.3K
10:10 70.35 70.37 70.32 70.35 2.5K
10:11 70.38 70.38 70.28 70.28 7.8K
10:12 70.29 70.30 70.25 70.25 6.3K
10:13 70.24 70.24 70.22 70.23 4.8K
10:14 70.23 70.28 70.23 70.23 5.8K
10:15 70.25 70.36 70.25 70.29 6.0K
10:16 70.30 70.30 70.24 70.25 14.9K
10:17 70.24 70.29 70.24 70.28 4.4K
10:18 70.29 70.35 70.29 70.35 3.0K
10:19 70.34 70.41 70.34 70.41 6.3K
10:20 70.41 70.44 70.40 70.44 12.8K
10:21 70.42 70.49 70.41 70.48 6.6K
10:22 70.51 70.51 70.48 70.49 6.5K
10:23 70.50 70.61 70.47 70.61 48.5K
10:24 70.60 70.60 70.55 70.55 7.4K
10:25 70.58 70.59 70.54 70.55 11.3K
10:26 70.56 70.56 70.52 70.55 4.7K
10:27 70.52 70.53 70.49 70.52 92.7K
10:28 70.53 70.58 70.51 70.58 4.5K
10:29 70.59 70.59 70.57 70.57 29.7K
10:30 70.59 70.62 70.52 70.52 4.2K
10:31 70.49 70.52 70.49 70.52 3.4K
10:32 70.54 70.59 70.54 70.58 5.0K
10:33 70.61 70.61 70.56 70.59 9.8K
10:34 70.60 70.65 70.57 70.59 10.6K
10:35 70.62 70.62 70.59 70.60 15.0K
10:36 70.60 70.64 70.59 70.59 14.1K
10:37 70.58 70.58 70.52 70.52 9.3K
10:38 70.54 70.61 70.50 70.50 14.1K
10:39 70.50 70.51 70.47 70.50 13.2K
10:40 70.50 70.56 70.50 70.51 6.5K
10:41 70.50 70.50 70.50 70.50 2.4K
10:42 70.51 70.53 70.50 70.53 6.9K
10:43 70.55 70.58 70.53 70.54 8.6K
10:44 70.56 70.62 70.56 70.62 6.2K
10:45 70.62 70.67 70.62 70.67 4.6K
10:46 70.64 70.64 70.61 70.61 8.7K
10:47 70.59 70.62 70.58 70.60 10.7K
10:48 70.57 70.59 70.55 70.56 5.4K
10:49 70.57 70.59 70.55 70.58 6.0K
10:50 70.62 70.66 70.62 70.66 6.7K
10:51 70.67 70.68 70.66 70.67 13.3K
10:52 70.67 70.67 70.60 70.61 5.8K
10:53 70.62 70.64 70.61 70.63 9.0K
10:54 70.65 70.65 70.59 70.59 10.1K
10:55 70.60 70.62 70.60 70.61 13.1K
10:56 70.56 70.58 70.55 70.56 16.6K
10:57 70.54 70.59 70.52 70.59 10.9K
10:58 70.61 70.61 70.60 70.60 9.3K
10:59 70.61 70.63 70.60 70.62 10.1K
11:00 70.62 70.68 70.61 70.68 17.7K
11:01 70.66 70.68 70.65 70.68 10.4K
11:02 70.71 70.71 70.67 70.67 1.2K
11:03 70.67 70.70 70.65 70.65 6.7K
11:04 70.65 70.68 70.65 70.65 9.9K
11:05 70.65 70.65 70.60 70.61 7.8K
11:06 70.60 70.61 70.59 70.60 8.8K
11:07 70.61 70.61 70.60 70.60 3.2K
11:08 70.59 70.61 70.57 70.62 14.5K
11:09 70.61 70.63 70.61 70.63 3.1K
11:10 70.63 70.63 70.55 70.59 13.5K
11:11 70.57 70.58 70.55 70.58 7.5K
11:12 70.58 70.58 70.52 70.52 8.5K
11:13 70.47 70.47 70.41 70.44 10.1K
11:14 70.43 70.43 70.39 70.39 2.5K
11:15 70.41 70.46 70.41 70.42 8.0K
11:16 70.40 70.40 70.26 70.26 10.0K
11:17 70.26 70.31 70.26 70.30 10.3K
11:18 70.31 70.31 70.29 70.29 3.1K
11:19 70.31 70.31 70.29 70.30 2.3K
11:20 70.32 70.32 70.27 70.31 7.1K
11:21 70.32 70.35 70.31 70.33 18.2K
11:22 70.33 70.33 70.24 70.24 4.8K
11:23 70.21 70.22 70.17 70.22 5.8K
11:24 70.22 70.25 70.19 70.20 4.3K
11:25 70.21 70.21 70.19 70.19 2.5K
11:26 70.18 70.20 70.16 70.17 3.7K
11:27 70.18 70.19 70.18 70.18 5.9K
11:28 70.16 70.16 70.12 70.12 2.4K
11:29 70.09 70.16 70.09 70.16 3.6K
11:30 70.15 70.17 70.14 70.14 1.7K
11:31 70.15 70.15 70.14 70.14 3.5K
11:32 70.13 70.13 70.04 70.04 17.9K
11:33 70.06 70.12 70.06 70.09 4.3K
11:34 70.12 70.13 70.12 70.13 2.3K
11:35 70.10 70.10 70.09 70.09 3.3K
11:36 70.09 70.11 70.09 70.11 4.7K
11:37 70.14 70.14 70.14 70.14 2.1K
11:38 70.17 70.17 70.14 70.14 3.5K
11:39 70.13 70.15 70.02 70.05 25.0K
11:40 70.07 70.10 70.07 70.10 2.1K
11:41 70.10 70.10 70.02 70.04 5.5K
11:42 70.05 70.08 70.05 70.08 2.7K
11:43 70.08 70.10 70.08 70.10 4.1K
11:44 70.08 70.08 70.02 70.02 6.2K
11:45 70.03 70.03 70.03 70.03 3.9K
11:46 70.04 70.10 70.03 70.10 26.0K
11:47 70.08 70.08 70.08 70.08 1.9K
11:48 70.06 70.06 70.01 70.01 2.5K
11:49 69.99 70.02 69.99 70.00 2.7K
11:50 69.95 69.98 69.95 69.97 5.5K
11:51 69.91 69.92 69.91 69.91 2.6K
11:52 69.89 69.89 69.78 69.78 5.2K
11:53 69.76 69.76 69.75 69.75 174.9K
11:54 69.74 69.77 69.73 69.73 4.6K
11:55 69.72 69.72 69.71 69.71 2.1K
11:56 69.71 69.71 69.68 69.69 9.0K
11:57 69.71 69.71 69.69 69.69 5.2K
11:58 69.68 69.69 69.65 69.70 2.5K
11:59 69.70 69.70 69.68 69.68 2.3K
12:00 69.73 69.77 69.72 69.77 7.9K
12:01 69.74 69.76 69.72 69.74 4.4K
12:02 69.73 69.80 69.73 69.80 6.5K
12:03 69.80 69.87 69.80 69.87 2.7K
12:04 69.86 69.88 69.86 69.88 2.8K
12:05 69.88 69.88 69.86 69.86 37.8K
12:06 69.86 69.86 69.85 69.85 0.9K
12:07 69.87 69.87 69.84 69.84 3.3K
12:08 69.89 69.89 69.89 69.89 2.0K
12:09 69.87 69.87 69.86 69.86 2.6K
12:10 69.90 69.91 69.90 69.91 0.9K
12:11 69.91 69.91 69.90 69.90 2.4K
12:12 69.91 69.94 69.91 69.94 2.6K
12:13 69.95 69.96 69.95 69.96 3.5K
12:14 69.95 69.95 69.94 69.94 1.1K
12:15 69.91 69.92 69.91 69.91 2.8K
12:16 69.96 69.97 69.96 69.97 1.5K
12:17 69.97 70.03 69.97 70.02 2.4K
12:18 70.04 70.04 70.02 70.03 4.0K
12:19 70.03 70.04 70.03 70.04 3.2K
12:20 70.04 70.08 70.04 70.08 7.1K
12:21 70.09 70.09 70.09 70.09 0.2K
12:22 70.09 70.09 70.04 70.07 4.5K
12:23 70.07 70.11 70.07 70.11 4.1K
12:24 70.11 70.11 70.09 70.10 2.2K
12:25 70.08 70.10 70.08 70.10 3.3K
12:26 70.09 70.11 70.09 70.11 2.9K
12:27 70.12 70.13 70.12 70.13 3.3K
12:28 70.14 70.15 70.14 70.15 2.7K
12:29 70.15 70.15 70.12 70.14 1.8K
12:30 70.11 70.14 70.11 70.14 2.8K
12:31 70.14 70.14 70.12 70.13 3.2K
12:32 70.13 70.13 70.12 70.12 2.8K
12:33 70.11 70.11 70.11 70.11 1.0K
12:34 70.12 70.12 70.12 70.12 3.3K
12:35 70.10 70.12 70.09 70.12 2.1K
12:36 70.12 70.15 70.12 70.15 3.7K
12:37 70.18 70.20 70.17 70.17 4.1K
12:38 70.16 70.16 70.13 70.13 5.0K
12:39 70.13 70.13 70.07 70.07 5.2K
12:40 70.05 70.07 70.04 70.04 5.1K
12:41 70.05 70.05 70.03 70.03 2.2K
12:42 70.02 70.06 70.02 70.06 6.0K
12:43 70.04 70.05 70.03 70.05 3.5K
12:44 70.05 70.05 70.03 70.05 3.7K
12:45 70.06 70.08 70.06 70.08 4.1K
12:46 70.10 70.12 70.10 70.12 2.4K
12:47 70.11 70.11 70.09 70.09 7.9K
12:48 70.09 70.10 70.06 70.10 6.2K
12:49 70.09 70.09 70.08 70.08 3.9K
12:50 70.10 70.12 70.10 70.12 3.8K
12:51 70.14 70.14 70.14 70.14 1.1K
12:52 70.13 70.17 70.13 70.17 3.8K
12:53 70.18 70.19 70.17 70.19 5.1K
12:54 70.18 70.19 70.18 70.18 27.5K
12:55 70.17 70.17 70.14 70.14 3.0K
12:56 70.16 70.16 70.16 70.16 0.5K
12:57 70.14 70.14 70.08 70.08 6.2K
12:58 70.09 70.09 70.07 70.07 6.2K
12:59 70.07 70.07 70.04 70.05 3.2K
13:00 70.06 70.06 70.02 70.02 2.1K
13:01 70.02 70.02 70.00 70.01 1.3K
13:02 70.01 70.05 70.01 70.01 4.9K
13:03 69.99 69.99 69.98 69.98 0.8K
13:04 70.01 70.10 70.01 70.10 32.0K
13:05 70.09 70.10 70.06 70.06 6.3K
13:06 70.06 70.08 70.06 70.06 2.8K
13:07 70.07 70.09 70.07 70.09 4.7K
13:08 70.09 70.09 70.09 70.09 1.2K
13:09 70.10 70.10 70.10 70.10 0.3K
13:10 70.10 70.10 70.10 70.10 1.4K
13:11 70.07 70.13 70.07 70.08 3.3K
13:12 70.09 70.09 70.09 70.09 1.1K
13:13 70.09 70.09 70.05 70.08 8.1K
13:14 70.07 70.09 70.07 70.08 1.2K
13:15 70.08 70.09 70.08 70.09 3.1K
13:16 70.07 70.10 70.07 70.10 6.8K
13:17 70.09 70.10 70.09 70.10 2.0K
13:18 70.10 70.10 70.07 70.09 5.3K
13:19 70.10 70.12 70.10 70.12 3.9K
13:20 70.14 70.14 70.13 70.13 2.8K
13:21 70.14 70.15 70.12 70.15 4.3K
13:22 70.16 70.16 70.15 70.15 1.9K
13:23 70.14 70.15 70.14 70.15 37.0K
13:24 70.21 70.23 70.21 70.23 5.6K
13:25 70.27 70.29 70.25 70.29 2.9K
13:26 70.28 70.29 70.28 70.29 2.8K
13:27 70.27 70.28 70.27 70.28 2.1K
13:28 70.30 70.31 70.28 70.31 10.6K
13:29 70.27 70.27 70.24 70.24 6.2K
13:30 70.25 70.28 70.25 70.28 4.5K
13:31 70.27 70.29 70.25 70.29 7.6K
13:32 70.28 70.28 70.27 70.28 2.4K
13:33 70.28 70.28 70.27 70.27 3.7K
13:34 70.26 70.27 70.26 70.27 4.4K
13:35 70.30 70.31 70.28 70.28 4.1K
13:36 70.29 70.29 70.28 70.28 1.2K
13:37 70.27 70.27 70.27 70.27 2.7K
13:38 70.26 70.28 70.26 70.27 3.0K
13:39 70.26 70.27 70.25 70.27 3.4K
13:40 70.27 70.29 70.26 70.26 6.7K
13:41 70.27 70.27 70.27 70.27 0.5K
13:42 70.26 70.28 70.26 70.27 1.2K
13:43 70.26 70.28 70.26 70.28 3.6K
13:44 70.27 70.27 70.25 70.25 3.0K
13:45 70.26 70.26 70.25 70.25 2.8K
13:46 70.23 70.24 70.22 70.22 1.4K
13:47 70.23 70.23 70.21 70.21 2.8K
13:48 70.21 70.21 70.20 70.19 4.1K
13:49 70.22 70.22 70.22 70.22 1.4K
13:50 70.22 70.22 70.22 70.22 5.2K
13:51 70.23 70.24 70.23 70.24 3.0K
13:52 70.22 70.22 70.19 70.19 4.3K
13:53 70.19 70.20 70.19 70.20 3.1K
13:54 70.20 70.21 70.19 70.21 4.3K
13:55 70.20 70.25 70.20 70.25 4.4K
13:56 70.22 70.27 70.22 70.27 7.2K
13:57 70.26 70.26 70.23 70.23 2.1K
13:58 70.22 70.23 70.21 70.21 8.7K
13:59 70.23 70.23 70.21 70.22 3.2K
14:00 70.22 70.26 70.22 70.26 4.2K
14:01 70.28 70.36 70.28 70.36 12.2K
14:02 70.36 70.36 70.34 70.34 6.5K
14:03 70.34 70.39 70.34 70.39 4.0K
14:04 70.37 70.37 70.36 70.36 3.4K
14:05 70.38 70.40 70.38 70.40 3.1K
14:06 70.41 70.45 70.41 70.42 6.8K
14:07 70.41 70.41 70.36 70.38 13.2K
14:08 70.37 70.38 70.37 70.38 2.5K
14:09 70.38 70.39 70.38 70.38 2.5K
14:10 70.39 70.40 70.38 70.39 1.7K
14:11 70.36 70.38 70.36 70.36 4.6K
14:12 70.35 70.39 70.35 70.39 5.8K
14:13 70.41 70.41 70.40 70.40 1.2K
14:14 70.41 70.42 70.41 70.42 2.9K
14:15 70.41 70.41 70.35 70.36 3.9K
14:16 70.35 70.36 70.35 70.35 5.7K
14:17 70.34 70.35 70.34 70.35 2.5K
14:18 70.36 70.37 70.35 70.37 4.7K
14:19 70.37 70.38 70.37 70.38 2.3K
14:20 70.37 70.39 70.37 70.38 4.3K
14:21 70.37 70.37 70.37 70.37 0.3K
14:22 70.39 70.39 70.38 70.38 2.0K
14:23 70.38 70.46 70.38 70.44 8.0K
14:24 70.42 70.44 70.41 70.44 12.4K
14:25 70.46 70.46 70.46 70.46 3.4K
14:26 70.47 70.49 70.46 70.49 3.9K
14:27 70.50 70.52 70.50 70.52 3.6K
14:28 70.50 70.50 70.45 70.44 9.1K
14:29 70.43 70.44 70.41 70.44 4.5K
14:30 70.47 70.51 70.47 70.50 4.2K
14:31 70.48 70.50 70.48 70.50 2.7K
14:32 70.50 70.50 70.47 70.50 4.1K
14:33 70.50 70.51 70.50 70.51 1.5K
14:34 70.50 70.51 70.48 70.48 10.7K
14:35 70.50 70.50 70.48 70.48 1.9K
14:36 70.47 70.50 70.47 70.50 6.2K
14:38 70.51 70.51 70.51 70.51 1.4K
14:39 70.50 70.50 70.45 70.45 4.2K
14:40 70.46 70.48 70.44 70.44 5.2K
14:41 70.44 70.47 70.44 70.47 3.5K
14:42 70.44 70.44 70.41 70.42 7.6K
14:43 70.42 70.42 70.42 70.42 0.2K
14:44 70.42 70.44 70.41 70.44 4.6K
14:45 70.41 70.42 70.41 70.42 3.7K
14:46 70.43 70.44 70.43 70.44 3.9K
14:47 70.44 70.44 70.39 70.39 16.8K
14:48 70.40 70.42 70.39 70.40 5.4K
14:49 70.38 70.39 70.38 70.39 1.3K
14:50 70.38 70.41 70.37 70.37 7.6K
14:51 70.34 70.38 70.34 70.38 4.3K
14:52 70.39 70.40 70.39 70.40 3.5K
14:53 70.41 70.45 70.36 70.36 7.4K
14:54 70.37 70.40 70.37 70.39 2.3K
14:55 70.40 70.42 70.40 70.42 5.2K
14:56 70.41 70.41 70.40 70.40 7.4K
14:57 70.41 70.42 70.41 70.41 4.4K
14:58 70.43 70.44 70.41 70.41 3.2K
14:59 70.40 70.40 70.39 70.40 3.8K
15:00 70.41 70.41 70.40 70.41 6.4K
15:01 70.40 70.41 70.39 70.41 10.7K
15:02 70.41 70.41 70.39 70.39 3.2K
15:03 70.37 70.38 70.36 70.37 5.9K
15:04 70.37 70.38 70.36 70.36 4.3K
15:05 70.36 70.39 70.36 70.39 4.4K
15:06 70.39 70.40 70.38 70.39 6.0K
15:07 70.39 70.39 70.35 70.35 5.2K
15:08 70.33 70.35 70.33 70.35 5.0K
15:09 70.35 70.35 70.35 70.35 2.8K
15:10 70.34 70.34 70.32 70.33 6.5K
15:11 70.34 70.38 70.34 70.38 5.2K
15:12 70.37 70.37 70.34 70.34 5.2K
15:13 70.36 70.38 70.36 70.38 9.5K
15:14 70.37 70.37 70.35 70.36 7.6K
15:15 70.37 70.37 70.33 70.33 7.0K
15:16 70.32 70.35 70.32 70.35 10.0K
15:17 70.34 70.34 70.31 70.31 3.4K
15:18 70.31 70.33 70.30 70.33 6.9K
15:19 70.33 70.33 70.32 70.33 10.1K
15:20 70.33 70.35 70.33 70.35 5.1K
15:21 70.37 70.43 70.37 70.42 19.1K
15:22 70.42 70.44 70.41 70.44 5.0K
15:23 70.44 70.46 70.44 70.46 6.0K
15:24 70.46 70.46 70.40 70.41 4.6K
15:25 70.39 70.39 70.36 70.38 5.8K
15:26 70.38 70.39 70.37 70.37 2.9K
15:27 70.38 70.40 70.37 70.36 14.7K
15:28 70.35 70.35 70.34 70.34 6.2K
15:29 70.33 70.34 70.32 70.32 6.1K
15:30 70.29 70.31 70.24 70.30 20.7K
15:31 70.28 70.33 70.28 70.33 12.8K
15:32 70.34 70.34 70.32 70.32 10.7K
15:33 70.32 70.35 70.32 70.35 8.9K
15:34 70.35 70.39 70.35 70.38 10.5K
15:35 70.37 70.40 70.36 70.36 10.2K
15:36 70.36 70.38 70.36 70.38 6.5K
15:37 70.37 70.39 70.37 70.36 5.5K
15:38 70.36 70.36 70.33 70.37 8.5K
15:39 70.37 70.37 70.36 70.37 5.5K
15:40 70.38 70.40 70.38 70.38 9.4K
15:41 70.38 70.42 70.38 70.42 11.1K
15:42 70.42 70.46 70.42 70.45 14.3K
15:43 70.46 70.46 70.45 70.46 10.4K
15:44 70.44 70.48 70.44 70.48 7.1K
15:45 70.49 70.49 70.48 70.49 6.5K
15:46 70.50 70.52 70.50 70.52 9.4K
15:47 70.51 70.52 70.50 70.50 14.1K
15:48 70.49 70.51 70.49 70.51 7.6K
15:49 70.52 70.52 70.51 70.51 11.2K
15:50 70.47 70.51 70.47 70.50 26.3K
15:51 70.50 70.57 70.49 70.57 19.6K
15:52 70.59 70.59 70.55 70.58 14.7K
15:53 70.59 70.59 70.47 70.51 36.3K
15:54 70.51 70.58 70.51 70.57 19.8K
15:55 70.61 70.62 70.59 70.62 33.6K
15:56 70.62 70.65 70.62 70.62 45.8K
15:57 70.62 70.62 70.53 70.55 34.8K
15:58 70.54 70.59 70.54 70.59 46.1K
15:59 70.58 70.67 70.55 70.66 2,568.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles