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 71.21 71.41 71.17 71.17 28.4K
09:31 71.34 71.36 70.85 70.85 10.3K
09:32 70.99 71.01 70.99 71.01 4.1K
09:33 70.90 70.90 70.67 70.72 4.4K
09:34 70.73 70.89 70.73 70.89 3.6K
09:35 70.84 70.88 70.82 70.88 8.9K
09:36 70.88 70.88 70.78 70.84 9.6K
09:37 70.83 70.83 70.72 70.72 1.2K
09:38 70.72 70.84 70.69 70.75 12.1K
09:39 70.73 70.76 70.62 70.76 11.4K
09:40 70.69 70.69 70.69 70.69 1.8K
09:41 70.60 70.63 70.56 70.60 7.0K
09:42 70.60 70.65 70.57 70.60 12.5K
09:43 70.60 70.73 70.59 70.71 4.5K
09:44 70.66 70.66 70.63 70.63 4.4K
09:45 70.69 70.72 70.69 70.71 6.0K
09:46 70.70 70.84 70.70 70.73 14.8K
09:47 70.75 70.79 70.75 70.79 6.7K
09:48 70.81 70.81 70.79 70.79 1.4K
09:49 70.74 70.74 70.63 70.63 9.6K
09:50 70.67 70.68 70.59 70.63 11.8K
09:51 70.61 70.64 70.61 70.64 4.3K
09:52 70.63 70.64 70.57 70.57 14.1K
09:53 70.57 70.68 70.57 70.65 6.7K
09:54 70.67 70.74 70.67 70.71 5.1K
09:55 70.72 70.82 70.72 70.82 4.1K
09:56 70.79 70.82 70.79 70.82 3.4K
09:57 70.80 70.83 70.80 70.82 11.2K
09:58 70.85 70.85 70.82 70.82 1.3K
09:59 70.83 70.85 70.83 70.84 3.5K
10:00 70.88 70.88 70.82 70.88 9.5K
10:01 70.89 70.95 70.88 70.94 5.4K
10:02 70.95 70.95 70.93 70.94 8.2K
10:03 70.95 70.95 70.90 70.90 5.4K
10:04 70.87 70.90 70.81 70.83 7.1K
10:05 70.89 70.89 70.86 70.88 14.0K
10:06 70.87 70.87 70.79 70.83 12.4K
10:07 70.80 70.80 70.75 70.77 8.2K
10:08 70.80 70.84 70.80 70.82 12.3K
10:09 70.80 70.82 70.75 70.75 2.9K
10:10 70.76 70.77 70.72 70.72 10.9K
10:11 70.73 70.79 70.73 70.78 13.4K
10:12 70.78 70.78 70.76 70.78 3.2K
10:13 70.82 70.84 70.78 70.78 8.2K
10:14 70.81 70.83 70.80 70.80 3.4K
10:15 70.80 70.80 70.75 70.77 7.2K
10:16 70.75 70.75 70.64 70.64 7.2K
10:17 70.67 70.71 70.65 70.69 11.0K
10:18 70.70 70.70 70.67 70.69 13.4K
10:19 70.72 70.73 70.68 70.73 34.4K
10:20 70.75 70.78 70.73 70.73 9.8K
10:21 70.76 70.87 70.76 70.87 16.7K
10:22 70.84 70.94 70.84 70.94 6.2K
10:23 70.96 71.01 70.96 71.01 22.0K
10:24 70.97 70.99 70.97 70.97 2.9K
10:25 70.98 71.03 70.93 70.93 14.3K
10:26 70.90 70.91 70.88 70.91 5.5K
10:27 70.95 70.95 70.95 70.94 3.1K
10:28 70.99 70.99 70.92 70.96 14.0K
10:29 70.94 70.95 70.85 70.85 9.3K
10:30 70.84 70.87 70.84 70.87 4.2K
10:31 70.87 70.90 70.87 70.90 5.4K
10:32 70.90 70.90 70.84 70.84 8.1K
10:33 70.83 70.85 70.78 70.78 16.1K
10:34 70.75 70.78 70.74 70.78 9.4K
10:35 70.80 70.90 70.79 70.89 7.3K
10:36 70.90 70.90 70.84 70.88 7.9K
10:37 70.88 70.90 70.86 70.86 9.9K
10:38 70.87 70.87 70.79 70.79 5.5K
10:39 70.79 70.80 70.78 70.80 4.5K
10:40 70.79 70.79 70.76 70.78 10.2K
10:41 70.75 70.79 70.75 70.78 13.3K
10:42 70.78 70.78 70.74 70.75 8.5K
10:43 70.78 70.81 70.76 70.80 6.7K
10:44 70.79 70.79 70.69 70.69 6.0K
10:45 70.69 70.69 70.68 70.68 6.9K
10:46 70.69 70.71 70.65 70.70 7.3K
10:47 70.72 70.82 70.72 70.78 7.0K
10:48 70.77 70.81 70.77 70.80 11.1K
10:49 70.79 70.81 70.79 70.81 6.3K
10:50 70.77 70.83 70.77 70.79 13.5K
10:51 70.80 70.81 70.80 70.81 4.0K
10:52 70.80 70.80 70.75 70.75 8.7K
10:53 70.75 70.78 70.75 70.75 11.5K
10:54 70.75 70.75 70.60 70.66 24.1K
10:55 70.68 70.72 70.68 70.71 6.3K
10:56 70.70 70.76 70.68 70.76 7.9K
10:57 70.77 70.79 70.77 70.79 4.1K
10:58 70.84 70.84 70.78 70.79 6.0K
10:59 70.82 70.84 70.82 70.83 8.2K
11:00 70.83 70.85 70.78 70.81 6.7K
11:01 70.82 70.84 70.82 70.84 1.9K
11:02 70.80 70.80 70.75 70.77 16.4K
11:03 70.79 70.81 70.79 70.80 4.9K
11:04 70.79 70.79 70.75 70.79 5.5K
11:05 70.77 70.79 70.76 70.79 3.0K
11:06 70.82 70.83 70.82 70.83 5.2K
11:07 70.86 70.88 70.76 70.76 11.6K
11:08 70.76 70.80 70.76 70.80 5.8K
11:09 70.85 70.85 70.82 70.82 5.4K
11:10 70.81 70.81 70.77 70.77 4.6K
11:11 70.77 70.77 70.77 70.77 0.7K
11:12 70.78 70.81 70.78 70.81 8.4K
11:13 70.81 70.81 70.72 70.72 6.3K
11:14 70.69 70.72 70.69 70.70 10.5K
11:15 70.68 70.68 70.66 70.66 9.5K
11:16 70.67 70.69 70.67 70.69 13.7K
11:17 70.67 70.67 70.62 70.63 15.5K
11:18 70.67 70.68 70.63 70.66 14.6K
11:19 70.67 70.74 70.67 70.74 6.4K
11:20 70.72 70.78 70.72 70.74 8.8K
11:21 70.72 70.72 70.72 70.72 2.0K
11:22 70.72 70.72 70.70 70.70 2.1K
11:23 70.69 70.70 70.69 70.70 3.6K
11:24 70.71 70.73 70.69 70.69 12.2K
11:25 70.65 70.70 70.65 70.69 7.7K
11:26 70.63 70.63 70.60 70.60 5.6K
11:27 70.61 70.63 70.60 70.63 7.6K
11:28 70.63 70.63 70.62 70.61 2.9K
11:29 70.61 70.64 70.61 70.64 4.5K
11:30 70.66 70.69 70.66 70.67 5.9K
11:31 70.67 70.68 70.67 70.68 2.4K
11:32 70.66 70.66 70.65 70.65 4.5K
11:33 70.66 70.67 70.66 70.67 5.6K
11:34 70.65 70.67 70.63 70.67 10.5K
11:35 70.64 70.67 70.62 70.66 7.8K
11:36 70.67 70.67 70.66 70.67 2.9K
11:37 70.70 70.70 70.70 70.69 3.1K
11:38 70.71 70.72 70.71 70.72 4.1K
11:39 70.72 70.72 70.70 70.72 10.5K
11:40 70.71 70.72 70.71 70.71 3.1K
11:41 70.70 70.72 70.70 70.71 5.9K
11:42 70.68 70.68 70.66 70.67 6.7K
11:43 70.67 70.77 70.67 70.77 7.3K
11:44 70.77 70.79 70.77 70.77 6.6K
11:45 70.78 70.78 70.73 70.73 5.5K
11:46 70.73 70.75 70.73 70.75 8.3K
11:47 70.74 70.74 70.69 70.69 7.5K
11:48 70.70 70.70 70.67 70.67 6.2K
11:49 70.67 70.68 70.67 70.67 5.6K
11:50 70.66 70.67 70.66 70.67 16.6K
11:51 70.67 70.72 70.67 70.72 5.4K
11:52 70.70 70.75 70.70 70.72 8.9K
11:53 70.71 70.72 70.68 70.68 8.1K
11:54 70.67 70.69 70.67 70.68 4.9K
11:55 70.67 70.75 70.67 70.75 5.6K
11:56 70.75 70.75 70.75 70.75 1.8K
11:57 70.75 70.76 70.75 70.76 1.1K
11:58 70.77 70.77 70.77 70.77 2.0K
11:59 70.74 70.75 70.74 70.75 11.3K
12:00 70.74 70.75 70.74 70.75 0.6K
12:01 70.77 70.79 70.77 70.77 14.9K
12:02 70.78 70.78 70.72 70.72 6.7K
12:03 70.73 70.73 70.72 70.72 1.7K
12:04 70.72 70.72 70.71 70.71 7.6K
12:05 70.70 70.72 70.70 70.72 6.5K
12:06 70.72 70.78 70.72 70.78 8.8K
12:07 70.78 70.78 70.74 70.75 2.7K
12:08 70.74 70.74 70.71 70.71 5.9K
12:09 70.74 70.74 70.71 70.72 6.8K
12:10 70.72 70.72 70.72 70.72 2.9K
12:11 70.71 70.72 70.69 70.70 5.5K
12:12 70.71 70.75 70.70 70.75 10.2K
12:14 70.74 70.74 70.71 70.72 4.7K
12:15 70.72 70.74 70.72 70.74 12.0K
12:16 70.76 70.76 70.76 70.76 4.8K
12:17 70.76 70.76 70.73 70.73 4.5K
12:18 70.73 70.73 70.72 70.72 1.5K
12:19 70.73 70.73 70.67 70.67 14.4K
12:20 70.67 70.70 70.67 70.67 10.4K
12:21 70.67 70.73 70.66 70.73 11.6K
12:22 70.77 70.77 70.77 70.77 2.0K
12:23 70.77 70.78 70.75 70.76 8.9K
12:24 70.75 70.75 70.69 70.70 7.3K
12:25 70.72 70.72 70.72 70.72 3.5K
12:26 70.70 70.72 70.70 70.72 7.3K
12:27 70.72 70.72 70.69 70.70 10.5K
12:28 70.70 70.70 70.64 70.64 6.4K
12:29 70.63 70.63 70.62 70.62 3.4K
12:30 70.63 70.66 70.63 70.66 8.0K
12:31 70.62 70.64 70.62 70.64 6.4K
12:32 70.64 70.65 70.64 70.64 1.4K
12:33 70.64 70.64 70.64 70.64 2.1K
12:34 70.64 70.64 70.63 70.64 4.6K
12:35 70.63 70.65 70.63 70.64 3.8K
12:36 70.65 70.67 70.65 70.66 4.0K
12:37 70.67 70.67 70.67 70.67 2.7K
12:38 70.67 70.67 70.66 70.67 1.3K
12:39 70.66 70.66 70.66 70.66 2.4K
12:40 70.65 70.65 70.63 70.63 3.0K
12:41 70.63 70.63 70.63 70.63 5.3K
12:42 70.62 70.64 70.62 70.61 16.4K
12:43 70.62 70.63 70.60 70.61 4.3K
12:44 70.60 70.60 70.58 70.58 3.8K
12:45 70.58 70.60 70.58 70.60 5.0K
12:46 70.59 70.59 70.59 70.59 3.6K
12:47 70.60 70.65 70.58 70.65 9.0K
12:48 70.64 70.64 70.57 70.57 36.7K
12:49 70.56 70.56 70.54 70.54 2.7K
12:50 70.53 70.53 70.52 70.53 2.2K
12:51 70.55 70.56 70.53 70.55 7.5K
12:52 70.53 70.54 70.53 70.53 4.7K
12:53 70.52 70.52 70.51 70.51 3.7K
12:54 70.47 70.48 70.47 70.48 4.9K
12:55 70.48 70.52 70.48 70.52 5.9K
12:56 70.52 70.55 70.52 70.53 6.5K
12:57 70.54 70.54 70.54 70.54 1.4K
12:58 70.55 70.59 70.55 70.59 3.9K
12:59 70.60 70.60 70.58 70.60 8.5K
13:00 70.60 70.61 70.60 70.61 10.6K
13:01 70.65 70.67 70.65 70.65 8.3K
13:02 70.66 70.67 70.66 70.66 4.2K
13:03 70.66 70.66 70.58 70.58 7.8K
13:04 70.58 70.58 70.52 70.52 4.2K
13:05 70.51 70.52 70.51 70.52 3.5K
13:06 70.50 70.51 70.50 70.51 5.2K
13:07 70.53 70.53 70.53 70.53 5.0K
13:08 70.54 70.55 70.54 70.55 2.4K
13:09 70.54 70.54 70.53 70.53 3.5K
13:10 70.53 70.53 70.53 70.53 2.0K
13:11 70.53 70.54 70.53 70.54 2.9K
13:12 70.53 70.53 70.52 70.52 6.6K
13:13 70.50 70.50 70.49 70.49 1.1K
13:14 70.49 70.51 70.49 70.51 6.9K
13:15 70.51 70.52 70.51 70.51 3.3K
13:16 70.51 70.51 70.48 70.48 5.5K
13:17 70.48 70.50 70.48 70.50 3.4K
13:18 70.50 70.51 70.49 70.49 4.4K
13:19 70.50 70.52 70.50 70.51 10.0K
13:20 70.51 70.51 70.50 70.51 4.6K
13:21 70.51 70.57 70.51 70.56 6.9K
13:22 70.53 70.54 70.53 70.53 5.0K
13:23 70.55 70.55 70.54 70.54 2.6K
13:24 70.53 70.54 70.53 70.54 5.1K
13:25 70.56 70.56 70.54 70.54 4.5K
13:26 70.53 70.55 70.53 70.53 2.8K
13:27 70.53 70.53 70.51 70.51 2.7K
13:28 70.51 70.52 70.51 70.51 1.3K
13:29 70.52 70.52 70.51 70.51 6.1K
13:30 70.51 70.57 70.51 70.57 8.6K
13:31 70.57 70.59 70.57 70.57 5.2K
13:32 70.57 70.57 70.56 70.56 4.1K
13:33 70.56 70.56 70.54 70.54 7.7K
13:34 70.58 70.58 70.57 70.58 3.9K
13:35 70.58 70.60 70.58 70.60 5.0K
13:36 70.59 70.60 70.59 70.60 3.5K
13:37 70.60 70.60 70.58 70.59 7.5K
13:38 70.57 70.57 70.54 70.55 6.4K
13:39 70.56 70.61 70.56 70.61 6.5K
13:40 70.60 70.60 70.57 70.59 6.5K
13:41 70.57 70.59 70.57 70.58 3.1K
13:42 70.58 70.60 70.58 70.60 6.6K
13:43 70.60 70.60 70.59 70.59 2.3K
13:44 70.59 70.59 70.58 70.58 3.2K
13:45 70.57 70.57 70.56 70.57 4.3K
13:46 70.57 70.58 70.56 70.56 2.3K
13:47 70.56 70.56 70.54 70.54 6.4K
13:48 70.55 70.56 70.55 70.56 4.3K
13:49 70.56 70.57 70.56 70.57 4.1K
13:50 70.57 70.57 70.56 70.56 3.1K
13:51 70.57 70.59 70.53 70.55 8.5K
13:52 70.55 70.57 70.55 70.57 2.1K
13:53 70.58 70.58 70.57 70.58 1.4K
13:54 70.59 70.59 70.59 70.58 5.8K
13:55 70.59 70.59 70.59 70.59 2.3K
13:56 70.59 70.61 70.59 70.59 4.2K
13:57 70.62 70.62 70.62 70.62 5.3K
13:58 70.63 70.63 70.59 70.59 5.0K
13:59 70.57 70.57 70.56 70.56 4.8K
14:00 70.57 70.61 70.57 70.60 5.6K
14:01 70.60 70.61 70.59 70.60 5.1K
14:02 70.60 70.60 70.60 70.60 4.8K
14:03 70.62 70.62 70.62 70.62 4.1K
14:04 70.62 70.62 70.62 70.61 4.5K
14:05 70.62 70.74 70.62 70.74 16.0K
14:06 70.74 70.78 70.74 70.76 7.1K
14:07 70.75 70.78 70.75 70.76 10.2K
14:08 70.76 70.84 70.76 70.83 44.1K
14:09 70.83 70.84 70.82 70.84 14.2K
14:10 70.86 70.86 70.83 70.86 22.9K
14:11 70.85 70.85 70.80 70.80 17.0K
14:12 70.81 70.92 70.81 70.92 12.1K
14:13 70.91 70.95 70.91 70.95 3.0K
14:14 70.96 70.98 70.96 70.98 9.1K
14:15 70.96 70.96 70.90 70.90 7.6K
14:16 70.89 70.93 70.89 70.93 5.5K
14:17 70.94 70.94 70.93 70.94 3.4K
14:18 70.95 70.97 70.95 70.97 2.7K
14:19 70.98 70.98 70.97 70.98 4.5K
14:20 70.98 70.99 70.97 70.97 6.3K
14:21 70.96 70.96 70.94 70.94 2.0K
14:22 70.95 70.95 70.95 70.95 3.1K
14:23 70.95 70.95 70.95 70.95 1.5K
14:24 70.95 70.98 70.95 70.97 11.8K
14:25 70.98 70.98 70.95 70.95 10.3K
14:26 70.93 70.95 70.90 70.92 8.3K
14:28 70.92 70.92 70.91 70.92 2.0K
14:29 70.92 70.95 70.92 70.95 4.7K
14:30 70.94 70.95 70.93 70.93 8.5K
14:31 70.93 70.93 70.92 70.92 3.0K
14:32 70.92 70.92 70.91 70.91 1.3K
14:33 70.92 70.97 70.92 70.96 8.2K
14:34 70.97 71.01 70.97 71.01 6.7K
14:35 71.01 71.02 71.00 71.00 4.7K
14:36 71.00 71.03 70.99 71.03 9.1K
14:37 71.02 71.07 71.02 71.07 4.7K
14:38 71.08 71.08 71.06 71.06 6.3K
14:39 71.08 71.08 71.06 71.07 6.5K
14:40 71.06 71.06 71.03 71.03 5.7K
14:41 71.05 71.05 71.04 71.04 3.2K
14:42 71.04 71.04 71.04 71.04 3.1K
14:43 71.04 71.04 71.01 71.02 4.8K
14:44 71.00 71.05 71.00 71.03 9.3K
14:45 71.04 71.05 71.01 71.04 32.7K
14:46 71.03 71.03 70.97 70.97 7.0K
14:47 70.98 70.99 70.97 70.97 6.8K
14:48 70.99 70.99 70.98 70.99 2.9K
14:49 71.01 71.03 71.01 71.03 11.1K
14:50 71.02 71.02 70.96 71.00 8.9K
14:51 70.98 70.99 70.98 70.99 4.6K
14:52 70.99 70.99 70.99 70.99 4.4K
14:53 70.96 70.96 70.96 70.96 10.5K
14:54 71.02 71.05 71.02 71.04 8.6K
14:55 71.04 71.05 71.04 71.04 4.1K
14:56 71.03 71.04 71.03 71.03 5.2K
14:57 71.03 71.03 71.00 71.01 9.8K
14:58 71.00 71.00 71.00 71.00 11.4K
14:59 71.00 71.01 71.00 71.01 4.4K
15:00 71.01 71.01 70.96 70.96 6.5K
15:01 70.98 70.98 70.90 70.92 10.9K
15:02 70.91 70.91 70.89 70.89 6.7K
15:03 70.91 70.93 70.91 70.93 3.4K
15:04 70.92 70.93 70.92 70.92 1.8K
15:05 70.90 70.90 70.89 70.90 4.7K
15:06 70.90 70.90 70.86 70.86 9.0K
15:07 70.87 70.87 70.85 70.87 5.5K
15:08 70.87 70.87 70.84 70.84 4.1K
15:09 70.83 70.83 70.78 70.78 15.7K
15:10 70.77 70.78 70.73 70.76 19.4K
15:11 70.74 70.78 70.74 70.76 7.3K
15:12 70.75 70.77 70.73 70.76 7.6K
15:13 70.75 70.79 70.75 70.79 20.6K
15:14 70.79 70.80 70.78 70.78 3.9K
15:15 70.78 70.80 70.78 70.80 5.7K
15:16 70.81 70.84 70.81 70.83 6.9K
15:17 70.83 70.84 70.83 70.84 1.9K
15:18 70.83 70.83 70.82 70.83 4.1K
15:19 70.81 70.84 70.81 70.82 23.3K
15:20 70.82 70.86 70.82 70.86 5.9K
15:21 70.87 70.90 70.86 70.88 12.3K
15:22 70.86 70.86 70.82 70.85 6.3K
15:23 70.85 70.86 70.84 70.84 6.3K
15:24 70.84 70.84 70.76 70.76 42.6K
15:25 70.73 70.74 70.70 70.70 5.9K
15:26 70.70 70.71 70.65 70.66 8.5K
15:27 70.66 70.66 70.62 70.62 2.8K
15:28 70.61 70.61 70.60 70.60 5.5K
15:29 70.59 70.63 70.59 70.62 11.3K
15:30 70.67 70.69 70.67 70.67 10.0K
15:31 70.67 70.67 70.65 70.66 8.0K
15:32 70.68 70.68 70.64 70.65 5.4K
15:33 70.66 70.69 70.64 70.68 8.9K
15:34 70.67 70.68 70.64 70.64 12.8K
15:35 70.65 70.65 70.63 70.63 6.2K
15:36 70.62 70.64 70.62 70.61 9.0K
15:37 70.61 70.64 70.61 70.64 7.3K
15:38 70.64 70.66 70.62 70.62 11.7K
15:39 70.61 70.61 70.59 70.61 13.4K
15:40 70.61 70.62 70.60 70.60 11.7K
15:41 70.61 70.61 70.57 70.57 14.2K
15:42 70.56 70.59 70.55 70.58 10.6K
15:43 70.56 70.59 70.54 70.55 10.2K
15:44 70.56 70.57 70.55 70.56 10.4K
15:45 70.56 70.59 70.56 70.59 12.5K
15:46 70.58 70.60 70.58 70.60 14.8K
15:47 70.59 70.61 70.58 70.58 46.2K
15:48 70.59 70.60 70.57 70.60 13.4K
15:49 70.60 70.67 70.60 70.65 25.9K
15:50 70.61 70.61 70.49 70.54 69.6K
15:51 70.52 70.59 70.51 70.55 39.2K
15:52 70.58 70.58 70.51 70.52 26.0K
15:53 70.52 70.54 70.50 70.51 22.2K
15:54 70.50 70.51 70.49 70.50 23.8K
15:55 70.45 70.49 70.43 70.49 62.2K
15:56 70.49 70.50 70.47 70.50 59.1K
15:57 70.49 70.50 70.47 70.47 70.4K
15:58 70.46 70.50 70.40 70.40 82.2K
15:59 70.41 70.44 70.39 70.41 893.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles