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 69.28 69.28 69.28 69.28 36.8K
09:31 68.98 69.21 68.98 69.21 13.1K
09:32 69.10 69.25 69.09 69.25 3.1K
09:33 69.20 69.34 69.20 69.34 1.8K
09:34 69.34 69.35 69.33 69.35 2.1K
09:35 69.29 69.32 69.25 69.32 3.5K
09:36 69.31 69.34 69.31 69.34 1.4K
09:37 69.27 69.28 69.23 69.23 1.3K
09:38 69.22 69.30 69.15 69.22 2.3K
09:39 69.21 69.26 69.21 69.26 1.1K
09:40 69.15 69.15 69.09 69.08 2.3K
09:41 69.14 69.14 69.05 69.05 5.9K
09:42 69.02 69.02 69.02 69.02 0.8K
09:43 68.98 68.98 68.98 68.98 0.4K
09:44 69.00 69.06 69.00 69.05 9.1K
09:45 69.05 69.10 69.05 69.05 1.6K
09:46 69.05 69.05 69.05 69.05 1.1K
09:47 69.09 69.10 69.07 69.07 4.9K
09:48 69.06 69.08 69.00 69.06 8.8K
09:49 69.09 69.13 69.09 69.13 4.3K
09:50 69.13 69.16 69.05 69.06 7.5K
09:51 69.10 69.14 69.09 69.14 7.7K
09:52 69.00 69.04 68.99 68.99 4.3K
09:53 69.02 69.16 69.02 69.16 6.7K
09:54 69.17 69.20 69.13 69.19 9.1K
09:55 69.23 69.23 69.18 69.18 2.5K
09:56 69.18 69.28 69.18 69.28 4.9K
09:57 69.26 69.26 69.24 69.24 5.0K
09:58 69.26 69.30 69.26 69.30 4.0K
09:59 69.36 69.36 69.21 69.24 7.0K
10:00 69.23 69.27 69.18 69.20 8.1K
10:01 69.19 69.24 69.12 69.17 11.3K
10:02 69.21 69.24 69.16 69.16 7.9K
10:03 69.16 69.19 69.13 69.18 3.4K
10:04 69.22 69.24 69.21 69.21 3.4K
10:05 69.17 69.25 69.17 69.25 4.0K
10:06 69.24 69.28 69.24 69.28 9.1K
10:07 69.23 69.23 69.14 69.19 13.1K
10:08 69.20 69.28 69.19 69.27 9.4K
10:09 69.26 69.30 69.26 69.29 5.0K
10:10 69.28 69.29 69.21 69.21 5.0K
10:11 69.19 69.26 69.17 69.26 12.4K
10:12 69.26 69.31 69.26 69.31 3.3K
10:13 69.33 69.36 69.29 69.33 3.2K
10:14 69.32 69.38 69.26 69.37 6.1K
10:15 69.35 69.35 69.35 69.35 2.2K
10:16 69.33 69.38 69.33 69.38 6.5K
10:17 69.43 69.44 69.43 69.43 1.7K
10:18 69.46 69.51 69.46 69.51 3.3K
10:19 69.49 69.55 69.49 69.53 6.6K
10:20 69.56 69.60 69.54 69.55 4.2K
10:21 69.53 69.53 69.52 69.52 3.0K
10:22 69.54 69.54 69.51 69.51 8.9K
10:23 69.48 69.52 69.48 69.52 2.9K
10:24 69.52 69.59 69.52 69.59 4.5K
10:25 69.63 69.66 69.59 69.59 10.0K
10:26 69.59 69.62 69.59 69.62 2.1K
10:27 69.62 69.62 69.56 69.56 3.8K
10:28 69.58 69.58 69.57 69.57 1.5K
10:29 69.58 69.58 69.50 69.54 4.8K
10:30 69.54 69.57 69.53 69.56 5.6K
10:31 69.53 69.59 69.53 69.59 4.3K
10:32 69.65 69.65 69.65 69.65 1.0K
10:33 69.64 69.71 69.64 69.69 6.3K
10:34 69.69 69.69 69.69 69.69 1.5K
10:35 69.70 69.74 69.70 69.72 5.4K
10:36 69.72 69.72 69.71 69.72 4.2K
10:37 69.72 69.76 69.72 69.73 3.0K
10:38 69.72 69.73 69.68 69.73 7.8K
10:39 69.73 69.74 69.72 69.72 2.3K
10:40 69.74 69.74 69.66 69.67 9.5K
10:41 69.69 69.78 69.69 69.76 5.4K
10:42 69.76 69.83 69.76 69.82 5.8K
10:43 69.81 69.90 69.81 69.88 13.5K
10:44 69.92 69.94 69.89 69.93 8.0K
10:45 69.95 69.97 69.93 69.95 9.7K
10:46 69.93 69.95 69.93 69.94 5.2K
10:47 69.93 69.94 69.93 69.94 3.3K
10:48 69.97 69.97 69.88 69.88 8.7K
10:49 69.88 69.94 69.85 69.94 5.9K
10:50 69.94 69.94 69.94 69.94 2.3K
10:51 69.99 69.99 69.98 69.99 5.3K
10:52 69.96 69.98 69.94 69.98 5.7K
10:53 69.97 70.02 69.97 70.00 6.2K
10:54 70.01 70.02 70.00 70.00 5.0K
10:55 70.00 70.01 69.95 69.95 9.4K
10:56 69.96 69.97 69.94 69.97 5.4K
10:57 69.95 69.98 69.95 69.98 3.5K
10:58 69.97 70.01 69.97 70.01 4.9K
10:59 70.01 70.02 69.96 69.97 5.0K
11:00 69.93 69.95 69.92 69.92 5.6K
11:01 69.97 69.97 69.92 69.92 5.4K
11:02 69.91 69.93 69.89 69.93 3.7K
11:03 69.93 69.96 69.93 69.96 3.4K
11:04 69.97 70.02 69.97 69.99 6.3K
11:05 69.99 70.00 69.99 70.00 2.1K
11:06 70.01 70.01 69.94 69.94 4.6K
11:07 69.91 69.91 69.87 69.89 4.1K
11:08 69.87 69.91 69.87 69.91 3.2K
11:09 69.96 69.96 69.95 69.94 3.3K
11:10 69.96 69.97 69.96 69.97 3.0K
11:11 69.98 69.99 69.96 69.97 3.6K
11:12 69.98 69.99 69.98 69.99 7.8K
11:13 70.00 70.02 70.00 70.02 1.7K
11:14 70.03 70.06 70.01 70.06 10.1K
11:15 70.04 70.04 70.02 70.03 7.2K
11:16 70.04 70.04 70.04 70.04 1.2K
11:17 70.04 70.04 70.01 70.03 5.6K
11:18 70.01 70.02 70.01 70.01 7.1K
11:19 70.00 70.01 69.98 70.01 5.1K
11:20 69.98 69.99 69.92 69.94 4.5K
11:21 69.92 69.92 69.92 69.92 2.3K
11:22 69.92 69.95 69.91 69.92 5.3K
11:23 69.93 69.94 69.92 69.92 6.0K
11:24 69.92 69.96 69.92 69.96 5.6K
11:25 69.96 69.96 69.93 69.93 6.8K
11:26 69.93 69.96 69.93 69.94 4.9K
11:27 69.94 69.94 69.93 69.93 23.4K
11:28 69.89 69.91 69.89 69.91 5.9K
11:29 69.92 69.92 69.89 69.90 3.9K
11:30 69.90 69.91 69.87 69.88 7.3K
11:31 69.89 69.92 69.88 69.89 7.4K
11:32 69.86 69.86 69.85 69.85 1.6K
11:33 69.85 69.86 69.81 69.85 16.5K
11:34 69.86 69.89 69.86 69.89 4.4K
11:35 69.90 69.90 69.82 69.82 13.1K
11:36 69.76 69.86 69.76 69.79 52.9K
11:37 69.81 69.81 69.66 69.69 9.1K
11:38 69.70 69.77 69.70 69.72 7.9K
11:39 69.71 69.71 69.68 69.70 8.8K
11:40 69.72 69.72 69.64 69.66 11.4K
11:41 69.68 69.69 69.68 69.69 2.5K
11:42 69.71 69.73 69.71 69.73 2.0K
11:43 69.76 69.76 69.74 69.75 5.3K
11:44 69.74 69.80 69.74 69.79 6.6K
11:45 69.80 69.84 69.79 69.84 5.4K
11:46 69.84 69.88 69.82 69.88 6.7K
11:47 69.86 69.88 69.86 69.88 3.6K
11:48 69.83 69.83 69.83 69.83 7.7K
11:49 69.86 69.86 69.85 69.86 1.2K
11:50 69.88 69.88 69.85 69.86 6.5K
11:51 69.89 69.89 69.89 69.89 1.3K
11:52 69.92 69.95 69.92 69.94 2.5K
11:53 69.94 69.94 69.91 69.91 6.3K
11:54 69.89 69.91 69.89 69.91 5.0K
11:55 69.92 69.92 69.90 69.90 2.1K
11:56 69.90 69.91 69.89 69.90 1.9K
11:57 69.90 69.90 69.87 69.87 6.6K
11:58 69.86 69.86 69.82 69.82 5.2K
11:59 69.84 69.84 69.83 69.83 2.1K
12:00 69.84 69.90 69.84 69.89 2.7K
12:01 69.88 69.91 69.88 69.91 2.7K
12:02 69.92 69.92 69.92 69.92 2.1K
12:03 69.92 69.92 69.92 69.92 3.4K
12:04 69.91 69.93 69.91 69.93 3.2K
12:05 69.95 69.98 69.95 69.97 1.5K
12:06 69.98 69.98 69.98 69.98 1.7K
12:07 69.99 69.99 69.96 69.97 6.1K
12:08 69.97 70.01 69.97 70.01 3.9K
12:09 69.99 69.99 69.99 69.99 0.8K
12:10 70.00 70.00 69.98 69.98 5.5K
12:11 69.98 70.01 69.98 70.01 2.3K
12:12 70.01 70.04 70.01 70.01 14.3K
12:13 70.00 70.02 70.00 70.02 6.6K
12:14 70.02 70.07 70.01 70.07 5.9K
12:15 70.07 70.07 70.07 70.07 0.9K
12:16 70.07 70.08 70.03 70.03 4.8K
12:17 70.04 70.04 70.04 70.04 1.8K
12:18 70.04 70.04 70.02 70.02 7.3K
12:19 70.02 70.03 70.02 70.02 3.8K
12:20 70.02 70.02 70.02 70.02 1.4K
12:21 70.01 70.02 70.01 70.02 5.2K
12:22 70.02 70.02 70.02 70.02 1.3K
12:23 70.00 70.00 69.98 69.99 9.7K
12:24 70.00 70.00 69.99 69.99 1.0K
12:25 70.00 70.02 69.99 70.02 5.7K
12:26 70.01 70.02 69.98 69.98 7.2K
12:27 69.97 70.00 69.97 70.00 3.5K
12:28 69.99 69.99 69.97 69.99 4.3K
12:29 69.97 69.97 69.97 69.97 3.6K
12:30 69.96 69.97 69.96 69.97 1.5K
12:31 69.98 69.98 69.95 69.96 3.7K
12:32 69.96 69.96 69.94 69.94 4.2K
12:33 69.95 69.95 69.95 69.95 2.2K
12:34 69.94 69.99 69.94 69.96 7.7K
12:35 69.96 69.96 69.96 69.96 2.9K
12:36 69.96 69.96 69.95 69.95 2.1K
12:37 69.95 69.96 69.95 69.96 2.6K
12:38 69.95 69.95 69.89 69.89 5.5K
12:39 69.91 69.91 69.89 69.90 3.2K
12:40 69.90 69.93 69.89 69.93 6.3K
12:41 69.92 69.93 69.92 69.93 1.4K
12:42 69.92 69.93 69.92 69.93 2.7K
12:43 69.92 69.93 69.92 69.93 0.9K
12:44 69.92 69.93 69.90 69.90 8.2K
12:45 69.90 69.90 69.86 69.90 12.6K
12:46 69.90 69.90 69.86 69.86 5.2K
12:47 69.88 69.88 69.84 69.87 5.2K
12:48 69.87 69.87 69.84 69.84 5.5K
12:49 69.86 69.86 69.84 69.83 4.4K
12:50 69.84 69.86 69.83 69.86 7.1K
12:51 69.85 69.87 69.79 69.79 5.9K
12:52 69.80 69.80 69.76 69.78 19.8K
12:53 69.78 69.79 69.77 69.77 4.9K
12:54 69.78 69.81 69.78 69.78 7.7K
12:55 69.80 69.80 69.78 69.78 2.4K
12:56 69.80 69.81 69.78 69.78 2.8K
12:57 69.78 69.79 69.77 69.79 4.4K
12:58 69.79 69.80 69.79 69.80 2.6K
12:59 69.81 69.81 69.79 69.80 4.8K
13:00 69.79 69.79 69.77 69.78 4.0K
13:01 69.79 69.85 69.79 69.85 5.3K
13:02 69.84 69.85 69.84 69.85 1.3K
13:03 69.87 69.89 69.81 69.81 7.2K
13:04 69.81 69.81 69.77 69.78 11.4K
13:05 69.78 69.78 69.77 69.77 4.1K
13:06 69.77 69.80 69.75 69.79 15.2K
13:07 69.79 69.83 69.79 69.82 10.3K
13:08 69.83 69.83 69.83 69.83 0.4K
13:09 69.84 69.84 69.81 69.83 2.7K
13:10 69.81 69.81 69.81 69.81 4.5K
13:11 69.79 69.79 69.72 69.73 6.1K
13:12 69.73 69.73 69.71 69.71 2.8K
13:13 69.71 69.71 69.69 69.69 3.1K
13:14 69.67 69.68 69.67 69.68 0.8K
13:15 69.68 69.72 69.68 69.72 1.7K
13:16 69.72 69.72 69.71 69.71 1.5K
13:17 69.72 69.74 69.71 69.71 6.6K
13:18 69.72 69.72 69.70 69.69 7.0K
13:19 69.72 69.72 69.72 69.72 2.1K
13:20 69.71 69.73 69.71 69.73 2.2K
13:21 69.73 69.73 69.72 69.72 3.7K
13:22 69.69 69.70 69.69 69.69 4.6K
13:23 69.69 69.71 69.69 69.71 2.5K
13:24 69.69 69.70 69.69 69.70 2.1K
13:25 69.72 69.72 69.71 69.71 2.0K
13:26 69.72 69.72 69.72 69.72 1.2K
13:27 69.74 69.76 69.74 69.76 4.3K
13:28 69.73 69.73 69.71 69.71 5.0K
13:29 69.71 69.71 69.71 69.71 1.9K
13:30 69.72 69.75 69.72 69.75 5.3K
13:31 69.74 69.74 69.70 69.71 5.1K
13:32 69.69 69.69 69.68 69.68 1.9K
13:33 69.67 69.67 69.65 69.65 1.9K
13:34 69.66 69.68 69.66 69.68 2.9K
13:35 69.67 69.68 69.65 69.65 2.4K
13:36 69.66 69.68 69.66 69.68 2.2K
13:37 69.69 69.70 69.69 69.70 4.4K
13:38 69.68 69.68 69.68 69.68 2.6K
13:39 69.69 69.70 69.69 69.70 1.4K
13:40 69.69 69.69 69.69 69.69 1.5K
13:41 69.70 69.71 69.68 69.68 8.3K
13:42 69.68 69.69 69.68 69.69 1.9K
13:43 69.68 69.68 69.65 69.65 4.7K
13:44 69.67 69.67 69.67 69.67 3.4K
13:45 69.67 69.69 69.67 69.69 1.7K
13:46 69.69 69.70 69.69 69.69 3.7K
13:47 69.71 69.72 69.71 69.71 4.7K
13:48 69.73 69.74 69.73 69.73 3.0K
13:49 69.73 69.73 69.70 69.70 6.9K
13:50 69.70 69.70 69.70 69.70 1.1K
13:51 69.71 69.71 69.71 69.71 3.8K
13:52 69.71 69.74 69.71 69.74 1.8K
13:53 69.75 69.75 69.74 69.75 5.1K
13:54 69.78 69.80 69.78 69.80 3.1K
13:55 69.78 69.80 69.78 69.79 4.7K
13:56 69.79 69.80 69.79 69.79 2.7K
13:57 69.79 69.79 69.78 69.78 4.6K
13:58 69.77 69.77 69.77 69.77 2.9K
13:59 69.74 69.74 69.73 69.72 3.6K
14:00 69.74 69.93 69.74 69.90 14.2K
14:01 69.89 69.89 69.86 69.86 4.9K
14:02 69.80 69.83 69.70 69.70 5.5K
14:03 69.77 69.77 69.72 69.75 2.4K
14:04 69.76 69.76 69.67 69.67 6.2K
14:05 69.71 69.71 69.65 69.66 4.7K
14:06 69.68 69.73 69.68 69.73 3.0K
14:07 69.71 69.71 69.65 69.67 3.5K
14:08 69.64 69.67 69.64 69.67 6.5K
14:10 69.59 69.61 69.58 69.61 4.2K
14:11 69.63 69.64 69.63 69.64 1.8K
14:12 69.65 69.65 69.60 69.60 2.5K
14:13 69.58 69.60 69.58 69.60 2.9K
14:14 69.60 69.62 69.60 69.62 2.1K
14:15 69.61 69.64 69.61 69.64 3.4K
14:16 69.65 69.68 69.65 69.66 6.0K
14:17 69.66 69.70 69.65 69.69 4.7K
14:18 69.70 69.70 69.68 69.68 2.3K
14:19 69.69 69.69 69.63 69.63 4.5K
14:20 69.64 69.64 69.63 69.63 2.2K
14:21 69.65 69.65 69.63 69.63 3.1K
14:22 69.61 69.63 69.61 69.61 5.8K
14:23 69.63 69.64 69.63 69.63 3.3K
14:24 69.67 69.68 69.65 69.68 5.3K
14:25 69.72 69.72 69.72 69.72 1.1K
14:26 69.74 69.74 69.72 69.73 6.3K
14:27 69.72 69.72 69.72 69.72 2.2K
14:28 69.73 69.73 69.70 69.72 3.9K
14:29 69.71 69.77 69.71 69.77 3.6K
14:30 69.77 69.80 69.77 69.80 3.3K
14:31 69.80 69.81 69.78 69.80 2.4K
14:32 69.82 69.87 69.82 69.85 7.3K
14:33 69.87 69.88 69.87 69.86 1.6K
14:34 69.87 69.87 69.84 69.84 9.1K
14:35 69.85 69.85 69.71 69.74 9.7K
14:36 69.72 69.78 69.72 69.78 5.8K
14:37 69.80 69.81 69.79 69.81 2.7K
14:38 69.83 69.91 69.83 69.91 5.9K
14:39 69.94 69.94 69.88 69.88 6.7K
14:40 69.88 69.90 69.87 69.90 4.9K
14:41 69.91 69.99 69.91 69.99 5.3K
14:42 69.99 70.00 69.97 70.00 5.0K
14:43 70.00 70.02 69.99 70.02 4.7K
14:44 70.01 70.02 69.99 70.00 3.8K
14:45 69.98 69.98 69.94 69.94 5.9K
14:46 69.93 69.98 69.92 69.97 4.6K
14:47 69.97 69.99 69.95 69.95 3.9K
14:48 69.98 69.98 69.92 69.94 5.0K
14:49 69.95 69.95 69.92 69.92 4.2K
14:50 69.90 69.90 69.88 69.90 8.6K
14:51 69.88 69.94 69.88 69.93 5.7K
14:52 69.93 69.93 69.89 69.89 4.2K
14:53 69.89 69.89 69.82 69.82 5.4K
14:54 69.80 69.81 69.80 69.81 3.5K
14:55 69.81 69.81 69.75 69.77 6.4K
14:56 69.72 69.72 69.66 69.66 3.5K
14:57 69.63 69.65 69.63 69.65 4.4K
14:58 69.63 69.63 69.57 69.61 8.4K
14:59 69.59 69.59 69.57 69.59 4.9K
15:00 69.57 69.59 69.53 69.54 7.3K
15:01 69.55 69.63 69.53 69.63 5.8K
15:02 69.59 69.66 69.59 69.63 4.6K
15:03 69.65 69.65 69.65 69.65 1.9K
15:04 69.64 69.66 69.64 69.66 3.3K
15:05 69.71 69.71 69.63 69.63 8.1K
15:06 69.63 69.63 69.62 69.62 2.8K
15:07 69.61 69.63 69.56 69.60 4.1K
15:08 69.58 69.58 69.56 69.56 2.8K
15:09 69.57 69.57 69.51 69.52 4.5K
15:10 69.52 69.53 69.50 69.52 6.2K
15:11 69.55 69.56 69.52 69.52 32.6K
15:12 69.50 69.51 69.44 69.44 9.1K
15:13 69.42 69.53 69.40 69.53 7.6K
15:14 69.54 69.57 69.52 69.52 5.6K
15:15 69.54 69.55 69.49 69.51 4.8K
15:16 69.50 69.52 69.49 69.50 5.5K
15:17 69.52 69.55 69.49 69.49 5.7K
15:18 69.49 69.49 69.49 69.49 4.6K
15:19 69.51 69.57 69.51 69.57 8.0K
15:20 69.58 69.58 69.55 69.55 25.5K
15:21 69.56 69.64 69.56 69.63 12.3K
15:22 69.65 69.68 69.63 69.63 8.3K
15:23 69.65 69.66 69.64 69.64 3.7K
15:24 69.64 69.71 69.64 69.69 17.7K
15:25 69.68 69.68 69.61 69.63 8.3K
15:26 69.63 69.63 69.58 69.58 9.0K
15:27 69.58 69.58 69.51 69.51 9.1K
15:28 69.45 69.45 69.36 69.36 9.4K
15:29 69.34 69.34 69.32 69.32 3.8K
15:30 69.32 69.41 69.31 69.38 9.6K
15:31 69.41 69.41 69.36 69.40 9.0K
15:32 69.40 69.45 69.40 69.44 4.1K
15:33 69.42 69.44 69.41 69.44 10.1K
15:34 69.43 69.45 69.43 69.45 5.4K
15:35 69.42 69.49 69.42 69.49 10.6K
15:36 69.52 69.53 69.50 69.50 9.7K
15:37 69.50 69.52 69.48 69.47 40.9K
15:38 69.49 69.50 69.49 69.48 6.6K
15:39 69.48 69.51 69.48 69.50 19.7K
15:40 69.52 69.54 69.51 69.54 16.8K
15:41 69.53 69.54 69.50 69.53 9.9K
15:42 69.53 69.53 69.48 69.50 10.6K
15:43 69.49 69.54 69.49 69.54 22.8K
15:44 69.55 69.56 69.54 69.55 13.4K
15:45 69.56 69.56 69.51 69.52 30.3K
15:46 69.52 69.53 69.51 69.53 15.1K
15:47 69.52 69.54 69.52 69.52 13.5K
15:48 69.52 69.52 69.46 69.46 12.4K
15:49 69.47 69.47 69.43 69.43 7.8K
15:50 69.38 69.46 69.38 69.42 33.2K
15:51 69.42 69.44 69.42 69.44 12.5K
15:52 69.42 69.49 69.40 69.45 20.1K
15:53 69.46 69.53 69.46 69.52 13.0K
15:54 69.52 69.53 69.51 69.53 20.6K
15:55 69.55 69.56 69.46 69.47 27.8K
15:56 69.47 69.50 69.47 69.47 167.9K
15:57 69.47 69.47 69.40 69.41 40.9K
15:58 69.40 69.44 69.40 69.44 64.0K
15:59 69.44 69.44 69.39 69.42 846.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles