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 72.74 72.74 72.74 72.74 21.4K
09:31 72.73 72.73 72.53 72.60 8.7K
09:32 72.59 72.91 72.59 72.67 13.1K
09:33 72.87 72.87 72.70 72.74 5.1K
09:34 72.61 72.67 72.57 72.65 5.0K
09:35 72.67 72.67 72.51 72.51 44.5K
09:36 72.51 72.53 72.49 72.53 2.6K
09:37 72.54 72.56 72.51 72.56 9.4K
09:38 72.59 72.67 72.51 72.66 16.0K
09:39 72.64 72.72 72.64 72.72 2.9K
09:40 72.68 72.68 72.59 72.59 3.9K
09:41 72.57 72.57 72.50 72.52 4.5K
09:42 72.56 72.61 72.55 72.55 2.8K
09:43 72.58 72.66 72.58 72.66 3.9K
09:44 72.67 72.67 72.64 72.65 3.5K
09:45 72.64 72.72 72.64 72.72 5.6K
09:46 72.65 72.67 72.63 72.67 3.3K
09:47 72.70 72.70 72.64 72.64 3.0K
09:48 72.68 72.72 72.67 72.69 11.6K
09:49 72.71 72.80 72.71 72.80 24.4K
09:50 72.81 72.82 72.77 72.78 19.3K
09:51 72.78 72.78 72.76 72.78 6.5K
09:52 72.78 72.78 72.73 72.73 3.2K
09:53 72.70 72.78 72.70 72.72 7.3K
09:54 72.74 72.76 72.74 72.75 8.1K
09:55 72.77 72.80 72.72 72.72 6.4K
09:56 72.72 72.72 72.67 72.67 5.7K
09:57 72.67 72.68 72.60 72.62 6.8K
09:58 72.62 72.64 72.60 72.61 7.4K
09:59 72.57 72.59 72.42 72.42 7.3K
10:00 72.45 72.46 72.32 72.34 13.4K
10:01 72.32 72.35 72.28 72.35 11.4K
10:02 72.37 72.37 72.25 72.25 10.6K
10:03 72.29 72.35 72.28 72.34 10.7K
10:04 72.32 72.35 72.32 72.33 45.1K
10:05 72.31 72.33 72.25 72.26 8.7K
10:06 72.24 72.31 72.20 72.31 7.5K
10:07 72.31 72.36 72.31 72.36 7.6K
10:08 72.39 72.42 72.34 72.40 13.9K
10:09 72.40 72.42 72.35 72.40 10.8K
10:10 72.40 72.49 72.40 72.49 8.6K
10:11 72.47 72.49 72.45 72.49 5.6K
10:12 72.49 72.52 72.45 72.45 94.5K
10:13 72.48 72.50 72.48 72.50 3.3K
10:14 72.55 72.55 72.49 72.53 5.5K
10:15 72.53 72.56 72.53 72.56 3.9K
10:16 72.57 72.61 72.55 72.61 8.1K
10:17 72.62 72.67 72.62 72.67 8.5K
10:18 72.65 72.68 72.60 72.63 17.5K
10:19 72.64 72.65 72.60 72.64 19.5K
10:20 72.70 72.71 72.68 72.71 11.0K
10:21 72.73 72.73 72.68 72.71 14.6K
10:22 72.69 72.76 72.69 72.76 3.6K
10:23 72.74 72.77 72.72 72.75 16.1K
10:24 72.77 72.82 72.77 72.82 15.3K
10:25 72.80 72.80 72.63 72.63 18.8K
10:26 72.63 72.64 72.57 72.61 22.3K
10:27 72.60 72.61 72.52 72.52 7.2K
10:28 72.50 72.51 72.48 72.50 10.9K
10:29 72.48 72.51 72.47 72.51 85.8K
10:30 72.52 72.52 72.49 72.49 143.2K
10:31 72.50 72.52 72.47 72.47 9.6K
10:32 72.47 72.47 72.40 72.43 8.9K
10:33 72.44 72.46 72.44 72.45 12.5K
10:34 72.47 72.49 72.45 72.48 8.8K
10:35 72.50 72.54 72.46 72.49 24.1K
10:36 72.54 72.60 72.54 72.60 14.2K
10:37 72.61 72.72 72.61 72.69 18.2K
10:38 72.69 72.71 72.68 72.71 6.9K
10:39 72.72 72.72 72.67 72.69 7.5K
10:40 72.70 72.72 72.68 72.71 8.9K
10:41 72.71 72.79 72.71 72.78 9.1K
10:42 72.77 72.84 72.77 72.82 13.9K
10:43 72.81 72.81 72.77 72.77 8.7K
10:44 72.80 72.83 72.74 72.75 10.8K
10:45 72.74 72.78 72.74 72.78 3.5K
10:46 72.72 72.74 72.71 72.72 8.8K
10:47 72.71 72.72 72.68 72.68 6.3K
10:48 72.64 72.64 72.50 72.55 12.5K
10:49 72.50 72.54 72.47 72.47 6.6K
10:50 72.48 72.48 72.43 72.43 8.7K
10:51 72.41 72.41 72.39 72.39 6.3K
10:52 72.40 72.40 72.33 72.33 8.3K
10:53 72.34 72.35 72.31 72.33 12.4K
10:54 72.39 72.42 72.37 72.42 5.2K
10:55 72.42 72.43 72.41 72.43 4.3K
10:56 72.45 72.45 72.42 72.43 3.2K
10:57 72.41 72.47 72.41 72.43 11.9K
10:58 72.43 72.43 72.40 72.40 3.5K
10:59 72.38 72.46 72.38 72.44 8.2K
11:00 72.42 72.44 72.40 72.43 5.6K
11:01 72.46 72.48 72.45 72.45 3.1K
11:02 72.49 72.53 72.48 72.51 6.5K
11:03 72.51 72.51 72.44 72.44 6.7K
11:04 72.44 72.45 72.38 72.38 9.0K
11:05 72.38 72.42 72.36 72.38 9.9K
11:06 72.39 72.39 72.29 72.30 9.7K
11:07 72.29 72.33 72.29 72.32 7.0K
11:08 72.31 72.33 72.30 72.30 5.2K
11:09 72.30 72.34 72.29 72.29 10.4K
11:10 72.31 72.32 72.28 72.32 8.9K
11:11 72.31 72.33 72.31 72.33 5.9K
11:12 72.32 72.36 72.32 72.36 10.3K
11:13 72.34 72.37 72.34 72.35 12.1K
11:14 72.37 72.37 72.31 72.32 6.3K
11:15 72.31 72.35 72.28 72.32 13.1K
11:16 72.33 72.33 72.21 72.25 8.9K
11:17 72.26 72.29 72.24 72.27 9.3K
11:18 72.26 72.33 72.26 72.33 11.2K
11:19 72.32 72.33 72.29 72.30 6.7K
11:20 72.29 72.32 72.28 72.29 10.0K
11:21 72.31 72.31 72.27 72.27 5.8K
11:22 72.27 72.32 72.27 72.31 9.6K
11:23 72.30 72.33 72.30 72.32 6.7K
11:24 72.32 72.37 72.29 72.37 13.0K
11:25 72.38 72.38 72.34 72.35 3.5K
11:26 72.41 72.43 72.38 72.38 9.1K
11:27 72.37 72.44 72.37 72.44 7.5K
11:28 72.43 72.43 72.41 72.42 4.6K
11:29 72.41 72.41 72.38 72.38 5.9K
11:30 72.41 72.41 72.39 72.41 9.5K
11:31 72.40 72.45 72.38 72.45 6.0K
11:32 72.45 72.45 72.38 72.42 9.4K
11:33 72.42 72.45 72.42 72.43 14.2K
11:34 72.46 72.46 72.43 72.44 3.6K
11:35 72.44 72.45 72.42 72.44 5.3K
11:36 72.44 72.46 72.42 72.44 8.6K
11:37 72.43 72.46 72.43 72.46 4.6K
11:38 72.47 72.48 72.46 72.46 2.6K
11:39 72.47 72.50 72.46 72.48 6.6K
11:40 72.48 72.54 72.48 72.53 6.9K
11:41 72.56 72.56 72.54 72.54 11.5K
11:42 72.54 72.54 72.49 72.51 7.2K
11:43 72.52 72.52 72.51 72.51 3.8K
11:44 72.52 72.53 72.50 72.53 7.8K
11:45 72.54 72.54 72.50 72.50 10.4K
11:46 72.52 72.53 72.50 72.50 6.4K
11:47 72.48 72.52 72.45 72.50 9.3K
11:48 72.50 72.50 72.50 72.50 2.8K
11:49 72.49 72.53 72.48 72.50 13.2K
11:50 72.49 72.49 72.47 72.47 5.5K
11:51 72.47 72.47 72.45 72.45 4.3K
11:52 72.45 72.45 72.44 72.44 1.8K
11:53 72.47 72.47 72.44 72.45 4.3K
11:54 72.45 72.49 72.43 72.47 12.4K
11:55 72.48 72.48 72.45 72.46 8.1K
11:56 72.47 72.48 72.47 72.48 2.6K
11:57 72.47 72.50 72.47 72.50 6.1K
11:58 72.48 72.48 72.48 72.48 6.3K
11:59 72.49 72.51 72.49 72.50 4.2K
12:00 72.51 72.53 72.50 72.50 12.5K
12:01 72.52 72.53 72.50 72.51 8.6K
12:02 72.51 72.59 72.51 72.59 14.2K
12:03 72.59 72.65 72.58 72.63 13.2K
12:04 72.63 72.63 72.62 72.61 3.3K
12:05 72.66 72.66 72.63 72.63 4.1K
12:06 72.62 72.63 72.61 72.61 7.2K
12:07 72.61 72.62 72.61 72.61 1.5K
12:08 72.61 72.61 72.52 72.52 5.9K
12:09 72.51 72.51 72.48 72.47 7.0K
12:10 72.47 72.47 72.40 72.40 9.6K
12:11 72.36 72.36 72.25 72.25 3.6K
12:12 72.25 72.34 72.21 72.34 12.8K
12:13 72.33 72.36 72.33 72.36 5.9K
12:14 72.36 72.39 72.36 72.39 5.2K
12:15 72.37 72.39 72.36 72.36 5.6K
12:16 72.36 72.39 72.34 72.34 5.2K
12:17 72.34 72.34 72.31 72.31 2.3K
12:18 72.31 72.32 72.29 72.29 2.7K
12:19 72.27 72.29 72.27 72.29 4.7K
12:20 72.29 72.30 72.28 72.29 5.0K
12:21 72.28 72.29 72.26 72.29 5.9K
12:22 72.26 72.28 72.26 72.28 3.0K
12:23 72.26 72.28 72.26 72.28 5.9K
12:24 72.29 72.30 72.26 72.30 6.9K
12:25 72.32 72.32 72.20 72.28 15.0K
12:26 72.26 72.30 72.26 72.30 4.4K
12:27 72.30 72.30 72.27 72.28 6.5K
12:28 72.27 72.27 72.27 72.27 1.2K
12:29 72.27 72.35 72.27 72.33 12.0K
12:30 72.33 72.34 72.32 72.32 6.7K
12:31 72.36 72.36 72.33 72.34 4.0K
12:32 72.35 72.35 72.30 72.30 3.6K
12:33 72.30 72.35 72.30 72.35 4.4K
12:34 72.34 72.34 72.32 72.32 2.4K
12:35 72.32 72.36 72.32 72.34 2.7K
12:36 72.35 72.36 72.35 72.36 1.1K
12:37 72.36 72.36 72.33 72.35 6.4K
12:38 72.35 72.36 72.33 72.36 3.6K
12:39 72.36 72.36 72.35 72.36 3.7K
12:40 72.37 72.38 72.37 72.38 7.6K
12:41 72.37 72.38 72.37 72.38 1.2K
12:42 72.40 72.42 72.40 72.42 5.3K
12:43 72.46 72.54 72.46 72.54 4.4K
12:44 72.55 72.56 72.54 72.54 6.4K
12:45 72.57 72.57 72.55 72.55 6.2K
12:46 72.55 72.56 72.53 72.53 4.9K
12:47 72.55 72.55 72.52 72.53 3.6K
12:48 72.51 72.53 72.51 72.53 1.4K
12:49 72.52 72.61 72.52 72.61 5.2K
12:50 72.60 72.60 72.53 72.57 7.8K
12:51 72.55 72.55 72.54 72.55 3.1K
12:52 72.56 72.56 72.55 72.55 2.4K
12:53 72.58 72.61 72.57 72.60 5.7K
12:54 72.59 72.62 72.59 72.61 4.7K
12:55 72.61 72.61 72.61 72.61 2.9K
12:56 72.61 72.63 72.61 72.61 3.9K
12:57 72.61 72.61 72.59 72.59 2.6K
12:58 72.62 72.63 72.62 72.63 1.6K
12:59 72.64 72.65 72.63 72.65 4.0K
13:00 72.64 72.69 72.64 72.69 3.7K
13:01 72.70 72.72 72.69 72.69 2.5K
13:02 72.68 72.68 72.68 72.68 1.8K
13:03 72.68 72.70 72.68 72.70 2.0K
13:04 72.69 72.70 72.69 72.70 2.1K
13:05 72.69 72.69 72.67 72.67 2.8K
13:06 72.67 72.67 72.64 72.64 2.0K
13:07 72.64 72.67 72.64 72.67 7.0K
13:08 72.67 72.67 72.67 72.67 0.8K
13:09 72.67 72.67 72.65 72.65 2.1K
13:10 72.64 72.64 72.61 72.61 4.9K
13:11 72.61 72.67 72.60 72.67 6.3K
13:12 72.67 72.67 72.64 72.67 3.5K
13:13 72.67 72.68 72.66 72.66 3.3K
13:14 72.65 72.65 72.64 72.65 2.2K
13:15 72.68 72.68 72.66 72.67 6.0K
13:16 72.68 72.69 72.68 72.69 4.4K
13:17 72.69 72.80 72.65 72.73 48.2K
13:18 72.74 72.74 72.66 72.66 12.5K
13:19 72.64 72.66 72.64 72.66 4.4K
13:20 72.66 72.68 72.66 72.68 4.2K
13:21 72.68 72.70 72.65 72.70 6.9K
13:22 72.65 72.66 72.63 72.63 6.3K
13:23 72.65 72.65 72.65 72.65 1.9K
13:24 72.65 72.67 72.65 72.67 6.3K
13:25 72.67 72.67 72.65 72.66 4.0K
13:26 72.66 72.67 72.61 72.61 6.5K
13:27 72.63 72.66 72.63 72.66 3.4K
13:28 72.65 72.66 72.65 72.65 19.1K
13:29 72.65 72.65 72.65 72.65 1.0K
13:30 72.67 72.67 72.66 72.67 5.3K
13:31 72.67 72.68 72.67 72.68 3.1K
13:32 72.73 72.75 72.73 72.75 5.8K
13:33 72.77 72.80 72.77 72.80 3.3K
13:34 72.80 72.80 72.78 72.78 4.7K
13:35 72.78 72.81 72.78 72.81 4.3K
13:36 72.79 72.81 72.79 72.81 6.3K
13:37 72.82 72.84 72.82 72.83 6.7K
13:38 72.82 72.82 72.80 72.80 4.5K
13:39 72.79 72.79 72.79 72.79 0.4K
13:40 72.82 72.82 72.81 72.81 6.5K
13:41 72.82 72.82 72.80 72.81 2.8K
13:42 72.82 72.85 72.82 72.83 5.8K
13:43 72.83 72.83 72.81 72.82 3.2K
13:44 72.82 72.83 72.81 72.81 3.2K
13:45 72.82 72.82 72.72 72.72 10.6K
13:46 72.73 72.73 72.68 72.68 4.1K
13:47 72.68 72.70 72.68 72.70 2.2K
13:48 72.74 72.76 72.72 72.75 12.3K
13:49 72.75 72.75 72.73 72.73 52.2K
13:50 72.72 72.72 72.72 72.72 2.0K
13:51 72.71 72.71 72.68 72.68 7.2K
13:52 72.65 72.65 72.62 72.63 17.0K
13:53 72.62 72.68 72.62 72.68 7.4K
13:54 72.68 72.68 72.68 72.68 1.7K
13:55 72.68 72.69 72.67 72.67 5.3K
13:56 72.67 72.69 72.67 72.68 9.9K
13:57 72.69 72.69 72.69 72.69 2.1K
13:58 72.72 72.72 72.69 72.69 8.0K
13:59 72.67 72.67 72.64 72.64 4.2K
14:00 72.65 72.65 72.65 72.65 1.8K
14:01 72.64 72.68 72.63 72.68 20.9K
14:02 72.69 72.72 72.69 72.72 6.4K
14:03 72.73 72.73 72.73 72.72 3.1K
14:04 72.75 72.75 72.73 72.73 3.6K
14:05 72.75 72.75 72.70 72.72 20.6K
14:06 72.72 72.73 72.71 72.73 5.5K
14:07 72.73 72.73 72.71 72.72 3.1K
14:08 72.70 72.71 72.70 72.71 0.6K
14:09 72.71 72.75 72.71 72.75 7.0K
14:10 72.74 72.74 72.72 72.73 3.4K
14:11 72.72 72.72 72.71 72.71 2.0K
14:12 72.71 72.72 72.71 72.71 2.5K
14:13 72.73 72.73 72.70 72.70 5.7K
14:14 72.70 72.70 72.70 72.70 2.5K
14:15 72.70 72.71 72.70 72.71 1.2K
14:16 72.73 72.73 72.72 72.72 1.7K
14:17 72.72 72.72 72.70 72.70 3.7K
14:18 72.70 72.70 72.70 72.69 1.4K
14:19 72.70 72.75 72.70 72.75 4.2K
14:20 72.75 72.75 72.71 72.71 6.1K
14:21 72.70 72.72 72.68 72.72 3.1K
14:22 72.73 72.74 72.73 72.74 1.9K
14:23 72.73 72.73 72.73 72.73 5.4K
14:24 72.71 72.71 72.71 72.71 0.8K
14:25 72.70 72.70 72.70 72.70 3.9K
14:26 72.70 72.70 72.70 72.70 1.4K
14:27 72.70 72.70 72.70 72.70 2.7K
14:28 72.70 72.71 72.70 72.71 3.5K
14:29 72.71 72.71 72.70 72.71 1.7K
14:30 72.72 72.79 72.72 72.79 14.9K
14:31 72.79 72.80 72.78 72.80 20.9K
14:32 72.80 72.83 72.80 72.82 5.1K
14:33 72.84 72.85 72.84 72.85 2.1K
14:34 72.84 72.84 72.83 72.83 2.4K
14:35 72.83 72.83 72.81 72.81 4.3K
14:37 72.82 72.82 72.81 72.81 8.1K
14:38 72.81 72.81 72.80 72.81 3.2K
14:39 72.79 72.80 72.79 72.80 5.5K
14:40 72.79 72.79 72.76 72.78 6.1K
14:41 72.78 72.78 72.76 72.76 4.4K
14:42 72.76 72.76 72.76 72.76 2.7K
14:43 72.76 72.76 72.75 72.76 1.8K
14:44 72.77 72.81 72.77 72.79 7.2K
14:45 72.74 72.75 72.74 72.74 8.2K
14:46 72.74 72.75 72.74 72.74 4.0K
14:47 72.71 72.71 72.69 72.70 3.0K
14:48 72.70 72.71 72.70 72.70 18.3K
14:49 72.70 72.70 72.67 72.68 3.1K
14:50 72.69 72.70 72.69 72.70 9.5K
14:51 72.69 72.70 72.64 72.64 4.1K
14:52 72.63 72.64 72.61 72.61 3.0K
14:53 72.59 72.59 72.54 72.55 11.3K
14:54 72.52 72.54 72.52 72.54 13.2K
14:55 72.55 72.55 72.52 72.54 5.2K
14:56 72.53 72.57 72.53 72.56 3.2K
14:57 72.56 72.59 72.56 72.59 2.9K
14:58 72.60 72.60 72.59 72.59 4.0K
14:59 72.60 72.61 72.60 72.60 3.7K
15:00 72.61 72.63 72.61 72.62 7.3K
15:01 72.62 72.64 72.61 72.61 4.3K
15:02 72.62 72.62 72.61 72.61 11.3K
15:03 72.62 72.63 72.62 72.63 7.6K
15:04 72.65 72.65 72.62 72.62 4.8K
15:05 72.61 72.62 72.60 72.62 6.3K
15:06 72.62 72.67 72.62 72.67 4.8K
15:07 72.66 72.67 72.66 72.67 2.8K
15:08 72.66 72.66 72.63 72.63 3.9K
15:09 72.63 72.64 72.63 72.63 3.0K
15:10 72.64 72.65 72.64 72.65 3.5K
15:11 72.63 72.63 72.57 72.60 11.5K
15:12 72.61 72.63 72.61 72.61 5.1K
15:13 72.62 72.67 72.62 72.67 6.4K
15:14 72.68 72.71 72.68 72.70 2.9K
15:15 72.68 72.71 72.68 72.69 5.2K
15:16 72.68 72.68 72.68 72.68 0.9K
15:17 72.68 72.68 72.68 72.68 2.3K
15:18 72.68 72.68 72.63 72.65 7.7K
15:19 72.66 72.68 72.66 72.68 8.1K
15:20 72.68 72.69 72.67 72.67 8.0K
15:21 72.66 72.66 72.60 72.63 4.2K
15:22 72.63 72.63 72.59 72.60 4.1K
15:23 72.61 72.61 72.60 72.61 3.6K
15:24 72.59 72.61 72.59 72.60 6.1K
15:25 72.61 72.64 72.61 72.64 5.0K
15:26 72.64 72.65 72.63 72.63 9.6K
15:27 72.64 72.65 72.64 72.65 3.5K
15:28 72.64 72.65 72.64 72.65 6.3K
15:29 72.64 72.65 72.64 72.65 6.3K
15:30 72.64 72.64 72.62 72.63 6.6K
15:31 72.60 72.61 72.59 72.59 3.0K
15:32 72.61 72.64 72.59 72.64 8.6K
15:33 72.62 72.62 72.62 72.62 1.2K
15:34 72.61 72.63 72.61 72.63 4.6K
15:35 72.63 72.64 72.62 72.63 7.5K
15:36 72.66 72.66 72.65 72.65 9.9K
15:37 72.62 72.63 72.59 72.61 8.8K
15:38 72.61 72.62 72.60 72.62 7.0K
15:39 72.62 72.63 72.60 72.61 6.3K
15:40 72.61 72.62 72.60 72.62 5.7K
15:41 72.63 72.65 72.62 72.63 9.7K
15:42 72.62 72.62 72.57 72.57 8.5K
15:43 72.58 72.61 72.58 72.60 9.3K
15:44 72.60 72.60 72.58 72.58 4.7K
15:45 72.58 72.58 72.55 72.55 10.1K
15:46 72.54 72.57 72.54 72.55 10.5K
15:47 72.55 72.57 72.51 72.57 10.0K
15:48 72.57 72.59 72.57 72.58 9.0K
15:49 72.58 72.65 72.58 72.61 21.8K
15:50 72.56 72.56 72.46 72.50 19.5K
15:51 72.51 72.52 72.49 72.50 15.4K
15:52 72.52 72.52 72.48 72.49 17.9K
15:53 72.49 72.56 72.47 72.56 100.3K
15:54 72.58 72.64 72.58 72.61 22.4K
15:55 72.63 72.65 72.52 72.65 48.9K
15:56 72.64 72.71 72.64 72.69 42.2K
15:57 72.70 72.72 72.67 72.69 55.1K
15:58 72.70 72.74 72.68 72.69 70.0K
15:59 72.67 72.68 72.64 72.65 590.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles