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 77.48 77.49 77.40 77.40 58.0K
09:31 77.34 77.34 77.18 77.18 11.9K
09:32 77.27 77.65 77.16 77.65 5.9K
09:33 77.52 77.83 77.52 77.77 5.4K
09:34 77.77 77.77 77.59 77.59 1.5K
09:35 77.57 77.69 77.57 77.65 3.9K
09:36 77.68 77.89 77.68 77.88 6.7K
09:37 77.85 77.92 77.78 77.82 11.1K
09:38 77.77 77.79 77.66 77.77 13.7K
09:39 77.70 77.85 77.69 77.85 4.3K
09:40 77.92 77.93 77.89 77.91 3.6K
09:41 77.98 78.00 77.98 78.00 3.9K
09:42 77.88 77.94 77.88 77.93 12.3K
09:43 78.10 78.17 78.01 78.17 4.6K
09:44 78.22 78.32 78.22 78.27 15.5K
09:45 78.30 78.38 78.15 78.15 17.8K
09:46 78.17 78.17 78.13 78.17 2.5K
09:47 78.23 78.23 78.20 78.19 105.7K
09:48 78.18 78.35 78.18 78.33 9.2K
09:49 78.30 78.31 78.25 78.25 9.8K
09:50 78.29 78.45 78.29 78.43 8.1K
09:51 78.42 78.44 78.36 78.36 8.9K
09:52 78.35 78.40 78.29 78.40 6.7K
09:53 78.41 78.41 78.29 78.41 8.8K
09:54 78.38 78.40 78.38 78.40 3.2K
09:55 78.30 78.39 78.30 78.39 16.1K
09:56 78.37 78.37 78.26 78.26 7.5K
09:57 78.28 78.32 78.25 78.25 23.4K
09:58 78.23 78.44 78.23 78.44 23.3K
09:59 78.48 78.64 78.48 78.64 7.6K
10:00 78.69 78.72 78.67 78.67 6.3K
10:01 78.69 78.78 78.68 78.78 4.0K
10:02 78.83 78.84 78.76 78.80 8.0K
10:03 78.78 78.81 78.78 78.78 8.8K
10:04 78.85 78.85 78.64 78.66 10.2K
10:05 78.66 78.72 78.66 78.70 11.5K
10:06 78.74 78.80 78.72 78.80 7.8K
10:07 78.82 78.94 78.82 78.87 8.4K
10:08 78.84 78.87 78.81 78.86 6.4K
10:09 78.86 78.95 78.85 78.95 9.1K
10:10 78.96 79.06 78.96 79.04 14.4K
10:11 79.04 79.04 78.94 78.94 8.2K
10:12 78.98 78.98 78.91 78.95 7.0K
10:13 78.97 79.01 78.95 78.97 3.1K
10:14 78.93 78.96 78.89 78.89 11.3K
10:15 78.91 78.92 78.87 78.89 5.3K
10:16 78.84 78.85 78.76 78.76 7.0K
10:17 78.72 78.74 78.64 78.65 9.2K
10:18 78.67 78.70 78.62 78.65 9.3K
10:19 78.62 78.86 78.62 78.86 11.8K
10:20 78.85 78.96 78.85 78.96 8.7K
10:21 78.92 79.04 78.92 79.04 19.3K
10:22 79.01 79.01 78.95 79.00 5.3K
10:23 79.01 79.04 78.99 79.03 12.0K
10:24 79.02 79.02 79.01 79.01 1.8K
10:25 79.01 79.02 78.99 79.02 7.3K
10:26 79.01 79.04 78.94 79.04 9.6K
10:27 79.04 79.19 79.04 79.19 30.3K
10:28 79.24 79.26 79.16 79.16 33.5K
10:29 79.17 79.22 79.14 79.18 16.3K
10:30 79.20 79.30 79.20 79.30 53.2K
10:31 79.25 79.26 79.07 79.10 20.3K
10:32 79.13 79.21 79.13 79.16 20.4K
10:33 79.12 79.17 79.12 79.13 19.0K
10:34 79.16 79.21 79.16 79.19 19.6K
10:35 79.20 79.23 79.18 79.19 7.6K
10:36 79.21 79.21 79.19 79.19 3.7K
10:37 79.20 79.20 79.08 79.08 17.6K
10:38 79.07 79.08 78.98 78.98 8.4K
10:39 78.97 78.97 78.90 78.90 9.8K
10:40 78.93 79.00 78.93 79.00 5.0K
10:41 79.03 79.04 78.99 79.04 7.4K
10:42 79.05 79.12 79.05 79.11 9.3K
10:43 79.09 79.13 79.09 79.12 6.1K
10:44 79.11 79.11 79.10 79.10 3.1K
10:45 79.08 79.08 79.02 79.02 15.4K
10:46 79.01 79.02 78.98 79.02 21.4K
10:47 79.02 79.07 79.01 79.05 10.9K
10:48 79.07 79.07 79.02 79.03 8.1K
10:49 79.06 79.09 79.06 79.09 6.8K
10:50 79.11 79.18 79.11 79.18 8.3K
10:51 79.15 79.16 79.14 79.16 11.2K
10:52 79.17 79.26 79.17 79.22 26.7K
10:53 79.25 79.25 79.14 79.15 9.6K
10:54 79.16 79.20 79.13 79.13 17.1K
10:55 79.13 79.13 79.05 79.11 9.7K
10:56 79.11 79.11 79.08 79.08 9.0K
10:57 79.09 79.09 79.08 79.08 5.7K
10:58 79.05 79.05 79.00 79.03 11.3K
10:59 79.04 79.04 78.94 78.95 14.6K
11:00 78.92 78.95 78.90 78.90 16.2K
11:01 78.91 78.92 78.85 78.85 8.2K
11:02 78.83 78.84 78.82 78.84 10.6K
11:03 78.80 78.84 78.76 78.76 26.5K
11:04 78.78 78.79 78.72 78.72 8.8K
11:05 78.71 78.73 78.65 78.65 15.5K
11:06 78.62 78.65 78.59 78.65 5.4K
11:07 78.68 78.68 78.68 78.68 2.4K
11:08 78.69 78.69 78.59 78.66 13.7K
11:09 78.67 78.70 78.67 78.70 3.6K
11:10 78.70 78.77 78.70 78.71 16.9K
11:11 78.73 78.73 78.70 78.73 7.3K
11:12 78.71 78.71 78.70 78.69 3.1K
11:13 78.73 78.73 78.61 78.61 7.6K
11:14 78.62 78.64 78.62 78.62 4.7K
11:15 78.61 78.61 78.48 78.48 6.9K
11:16 78.40 78.40 78.33 78.35 8.4K
11:17 78.32 78.45 78.32 78.44 15.9K
11:18 78.45 78.45 78.39 78.43 8.5K
11:19 78.43 78.51 78.43 78.50 14.5K
11:20 78.50 78.50 78.42 78.43 5.3K
11:21 78.45 78.45 78.39 78.39 8.4K
11:22 78.44 78.46 78.43 78.43 17.7K
11:23 78.41 78.42 78.38 78.42 23.4K
11:24 78.40 78.41 78.34 78.36 17.9K
11:25 78.36 78.36 78.32 78.32 8.5K
11:26 78.28 78.28 78.24 78.25 6.9K
11:27 78.32 78.34 78.29 78.31 11.4K
11:28 78.31 78.36 78.30 78.35 8.6K
11:29 78.40 78.40 78.37 78.37 7.4K
11:30 78.37 78.37 78.25 78.29 9.6K
11:31 78.32 78.36 78.32 78.36 10.8K
11:32 78.36 78.37 78.29 78.30 6.5K
11:33 78.28 78.29 78.28 78.29 1.9K
11:34 78.34 78.37 78.12 78.12 30.9K
11:35 78.13 78.18 78.11 78.12 18.3K
11:36 78.14 78.25 78.14 78.25 9.2K
11:37 78.26 78.26 78.26 78.26 0.8K
11:38 78.27 78.28 78.26 78.26 5.8K
11:39 78.29 78.42 78.29 78.38 20.5K
11:40 78.36 78.39 78.33 78.33 5.1K
11:41 78.33 78.33 78.29 78.29 7.2K
11:42 78.29 78.30 78.24 78.26 7.2K
11:43 78.26 78.28 78.24 78.24 22.7K
11:44 78.21 78.22 78.20 78.19 3.4K
11:45 78.20 78.27 78.20 78.26 11.8K
11:46 78.24 78.24 78.16 78.16 7.2K
11:47 78.15 78.15 78.09 78.09 3.1K
11:48 78.11 78.11 78.05 78.05 5.0K
11:49 78.03 78.03 78.02 78.03 2.6K
11:50 78.02 78.02 78.00 78.00 5.7K
11:51 77.98 77.98 77.97 77.97 3.1K
11:52 77.97 77.97 77.95 77.95 1.7K
11:53 77.95 78.00 77.95 77.95 22.0K
11:55 77.81 77.81 77.77 77.77 9.2K
11:56 77.74 77.79 77.69 77.69 17.4K
11:57 77.67 77.74 77.67 77.74 11.6K
11:58 77.75 77.75 77.72 77.72 4.1K
11:59 77.71 77.71 77.70 77.69 2.3K
12:00 77.66 77.74 77.66 77.68 15.4K
12:01 77.62 77.62 77.60 77.60 6.1K
12:02 77.63 77.63 77.52 77.56 5.0K
12:03 77.56 77.59 77.51 77.59 14.9K
12:04 77.58 77.60 77.58 77.60 3.6K
12:05 77.60 77.60 77.59 77.59 1.9K
12:06 77.58 77.61 77.55 77.55 6.9K
12:07 77.53 77.53 77.50 77.50 2.4K
12:08 77.49 77.50 77.49 77.50 1.3K
12:09 77.50 77.51 77.46 77.46 7.1K
12:10 77.46 77.48 77.41 77.44 13.9K
12:11 77.44 77.45 77.44 77.45 4.0K
12:12 77.46 77.47 77.45 77.44 4.5K
12:13 77.39 77.39 77.35 77.35 5.5K
12:14 77.38 77.38 77.34 77.34 5.1K
12:15 77.34 77.34 77.30 77.31 3.9K
12:16 77.29 77.35 77.27 77.35 8.9K
12:17 77.38 77.46 77.38 77.46 9.4K
12:18 77.45 77.48 77.45 77.47 9.8K
12:19 77.50 77.52 77.50 77.52 5.8K
12:20 77.53 77.55 77.53 77.54 4.8K
12:21 77.52 77.58 77.52 77.58 6.5K
12:22 77.60 77.60 77.60 77.60 2.2K
12:23 77.57 77.57 77.57 77.57 0.7K
12:24 77.57 77.59 77.57 77.59 4.8K
12:25 77.51 77.52 77.50 77.50 8.7K
12:26 77.49 77.51 77.44 77.45 7.2K
12:27 77.44 77.46 77.44 77.44 7.1K
12:28 77.42 77.44 77.42 77.44 2.5K
12:29 77.46 77.47 77.44 77.44 6.0K
12:30 77.40 77.44 77.40 77.44 7.3K
12:31 77.39 77.39 77.39 77.39 0.8K
12:32 77.42 77.42 77.41 77.41 3.0K
12:33 77.39 77.39 77.39 77.39 0.5K
12:34 77.37 77.39 77.33 77.33 7.4K
12:35 77.35 77.35 77.31 77.31 5.5K
12:36 77.33 77.41 77.33 77.36 11.6K
12:37 77.36 77.36 77.34 77.35 4.4K
12:38 77.34 77.39 77.34 77.39 4.9K
12:39 77.28 77.41 77.28 77.41 27.1K
12:40 77.42 77.45 77.41 77.44 5.3K
12:41 77.44 77.46 77.44 77.45 5.3K
12:42 77.45 77.45 77.39 77.41 11.4K
12:43 77.41 77.45 77.41 77.45 7.7K
12:44 77.45 77.47 77.45 77.45 3.5K
12:45 77.47 77.48 77.47 77.48 4.5K
12:46 77.47 77.47 77.44 77.44 6.7K
12:47 77.43 77.43 77.42 77.42 3.5K
12:48 77.41 77.41 77.33 77.34 9.5K
12:49 77.32 77.34 77.32 77.34 5.0K
12:50 77.34 77.35 77.31 77.32 5.1K
12:51 77.34 77.40 77.34 77.40 6.6K
12:52 77.41 77.43 77.41 77.42 5.9K
12:53 77.42 77.43 77.42 77.43 0.7K
12:54 77.43 77.44 77.42 77.44 5.3K
12:55 77.42 77.42 77.37 77.37 5.3K
12:56 77.38 77.38 77.32 77.32 4.6K
12:57 77.32 77.32 77.31 77.31 1.4K
12:58 77.30 77.38 77.30 77.38 13.2K
12:59 77.40 77.45 77.40 77.45 4.0K
13:00 77.49 77.49 77.47 77.47 1.9K
13:01 77.52 77.52 77.50 77.50 4.9K
13:02 77.50 77.50 77.49 77.49 3.9K
13:03 77.48 77.50 77.48 77.50 3.7K
13:04 77.51 77.54 77.50 77.53 3.8K
13:05 77.53 77.57 77.53 77.57 2.7K
13:06 77.58 77.63 77.58 77.61 7.2K
13:07 77.61 77.63 77.61 77.63 1.5K
13:08 77.64 77.64 77.61 77.61 8.2K
13:09 77.61 77.61 77.59 77.59 1.1K
13:10 77.59 77.59 77.59 77.59 2.0K
13:11 77.58 77.60 77.58 77.60 3.5K
13:12 77.58 77.58 77.57 77.58 3.4K
13:13 77.58 77.60 77.58 77.58 3.7K
13:14 77.52 77.54 77.50 77.50 11.1K
13:15 77.51 77.52 77.51 77.52 5.5K
13:16 77.51 77.51 77.47 77.47 7.7K
13:17 77.48 77.48 77.41 77.41 8.8K
13:18 77.42 77.46 77.42 77.46 8.5K
13:19 77.46 77.46 77.46 77.46 1.2K
13:20 77.48 77.48 77.47 77.47 1.1K
13:21 77.46 77.46 77.42 77.44 10.7K
13:22 77.43 77.43 77.40 77.41 5.8K
13:23 77.40 77.40 77.40 77.40 0.5K
13:25 77.42 77.44 77.42 77.44 5.7K
13:26 77.45 77.45 77.41 77.41 7.4K
13:27 77.41 77.41 77.38 77.39 4.0K
13:28 77.35 77.35 77.34 77.34 1.7K
13:29 77.38 77.38 77.37 77.38 8.6K
13:30 77.34 77.34 77.34 77.33 1.1K
13:31 77.32 77.36 77.32 77.36 4.8K
13:32 77.42 77.43 77.40 77.40 7.9K
13:33 77.40 77.41 77.40 77.40 1.9K
13:34 77.41 77.41 77.39 77.39 2.4K
13:35 77.38 77.38 77.34 77.34 5.3K
13:36 77.32 77.32 77.31 77.31 9.4K
13:37 77.31 77.31 77.30 77.30 1.2K
13:38 77.30 77.30 77.26 77.27 8.1K
13:39 77.21 77.21 77.18 77.19 7.7K
13:40 77.20 77.21 77.18 77.18 6.8K
13:41 77.16 77.16 77.13 77.14 5.9K
13:42 77.14 77.14 77.09 77.09 8.0K
13:43 77.08 77.08 77.08 77.08 3.3K
13:45 77.04 77.11 77.04 77.11 17.4K
13:46 77.12 77.12 77.09 77.10 10.3K
13:47 77.09 77.12 77.09 77.12 10.1K
13:48 77.12 77.18 77.12 77.17 4.1K
13:49 77.17 77.18 77.17 77.18 1.7K
13:50 77.18 77.18 77.17 77.17 2.1K
13:51 77.18 77.18 77.14 77.14 3.9K
13:52 77.15 77.15 77.15 77.15 6.1K
13:53 77.15 77.17 77.15 77.17 7.1K
13:54 77.11 77.11 77.06 77.06 5.6K
13:55 77.06 77.06 77.03 77.04 27.2K
13:56 76.99 77.03 76.99 77.03 14.0K
13:57 77.04 77.14 77.04 77.10 27.8K
13:58 77.10 77.14 77.10 77.14 6.3K
13:59 77.12 77.12 77.10 77.10 4.0K
14:00 77.10 77.11 77.07 77.07 3.0K
14:01 77.07 77.13 77.06 77.13 6.2K
14:02 77.13 77.16 77.10 77.16 8.2K
14:03 77.20 77.23 77.20 77.23 1.9K
14:04 77.24 77.26 77.22 77.22 4.9K
14:05 77.22 77.22 77.20 77.20 1.5K
14:06 77.23 77.23 77.18 77.18 7.6K
14:07 77.17 77.18 77.10 77.11 9.5K
14:08 77.11 77.13 77.11 77.13 8.7K
14:09 77.13 77.15 77.11 77.11 8.4K
14:10 77.16 77.16 77.11 77.11 1.9K
14:11 77.13 77.13 77.10 77.10 5.2K
14:12 77.11 77.11 77.09 77.10 3.6K
14:13 77.07 77.10 77.07 77.09 3.7K
14:14 77.08 77.09 77.07 77.07 3.3K
14:15 77.09 77.09 77.09 77.08 1.4K
14:16 77.09 77.10 77.07 77.07 5.6K
14:17 77.10 77.10 77.08 77.09 1.4K
14:18 77.08 77.12 77.08 77.11 5.4K
14:19 77.10 77.10 77.10 77.10 1.5K
14:20 77.04 77.05 77.02 77.02 6.8K
14:21 77.03 77.03 77.01 77.01 1.7K
14:22 77.01 77.02 76.99 76.99 4.1K
14:23 76.97 76.98 76.97 76.97 11.2K
14:24 76.98 77.03 76.98 77.00 4.2K
14:25 77.00 77.00 76.99 76.99 3.4K
14:26 76.98 76.98 76.95 76.95 5.9K
14:27 76.97 77.02 76.97 77.01 16.4K
14:28 76.99 76.99 76.93 76.93 5.6K
14:29 76.91 76.92 76.91 76.91 3.4K
14:30 76.95 76.95 76.95 76.95 4.3K
14:31 76.95 76.95 76.94 76.94 2.2K
14:32 76.94 76.94 76.88 76.88 8.1K
14:33 76.88 76.88 76.86 76.86 2.6K
14:34 76.87 76.89 76.87 76.89 4.5K
14:35 76.88 76.88 76.88 76.88 4.9K
14:36 76.86 76.87 76.85 76.85 1.2K
14:37 76.85 76.87 76.85 76.87 3.8K
14:38 76.87 76.90 76.87 76.90 5.3K
14:39 76.90 76.90 76.90 76.90 0.7K
14:40 76.89 76.90 76.88 76.90 5.9K
14:41 76.89 76.90 76.89 76.90 3.1K
14:42 76.91 76.94 76.91 76.92 4.1K
14:43 76.95 76.95 76.95 76.94 8.4K
14:44 76.93 76.93 76.93 76.93 0.8K
14:45 76.92 76.92 76.84 76.84 7.2K
14:46 76.82 76.85 76.78 76.78 9.3K
14:47 76.79 76.87 76.79 76.86 10.2K
14:48 76.86 76.88 76.86 76.88 3.0K
14:49 76.90 76.90 76.89 76.89 2.2K
14:50 76.88 76.88 76.86 76.87 3.5K
14:51 76.85 76.85 76.83 76.83 2.7K
14:52 76.84 76.87 76.84 76.86 4.6K
14:53 76.87 76.89 76.87 76.89 7.5K
14:54 76.89 76.90 76.89 76.89 1.6K
14:55 76.98 76.98 76.95 76.96 20.6K
14:56 76.95 76.98 76.95 76.98 6.8K
14:57 77.00 77.02 77.00 77.01 8.4K
14:58 77.01 77.01 76.99 77.00 6.2K
14:59 77.00 77.02 77.00 77.01 10.5K
15:00 77.00 77.01 76.96 76.96 14.3K
15:01 76.95 76.95 76.90 76.91 18.2K
15:02 76.88 76.97 76.85 76.96 21.2K
15:03 76.97 77.03 76.97 77.03 5.8K
15:04 77.03 77.06 77.03 77.06 2.9K
15:05 77.06 77.08 77.06 77.08 4.3K
15:06 77.01 77.06 77.01 77.06 8.1K
15:07 77.05 77.07 77.05 77.07 2.3K
15:08 77.09 77.09 77.09 77.09 4.2K
15:09 77.08 77.08 77.08 77.08 0.2K
15:10 77.10 77.14 77.10 77.14 4.8K
15:11 77.14 77.14 77.12 77.12 3.2K
15:12 77.11 77.13 77.11 77.13 4.3K
15:13 77.13 77.13 77.11 77.11 2.5K
15:14 77.12 77.14 77.12 77.14 5.4K
15:15 77.14 77.15 77.12 77.11 2.7K
15:16 77.11 77.11 77.11 77.11 1.5K
15:17 77.11 77.13 77.08 77.08 5.9K
15:18 77.08 77.09 77.08 77.09 4.1K
15:19 77.09 77.15 77.09 77.15 12.5K
15:20 77.17 77.17 77.05 77.05 11.0K
15:21 77.05 77.07 77.05 77.07 8.2K
15:22 77.06 77.06 77.01 77.01 9.8K
15:23 77.01 77.04 77.01 77.04 20.0K
15:24 77.04 77.06 77.04 77.06 5.2K
15:25 77.06 77.06 77.02 77.02 11.2K
15:26 77.03 77.03 76.94 76.95 14.7K
15:27 76.94 76.99 76.92 76.99 19.3K
15:28 76.98 76.98 76.96 76.96 3.3K
15:29 76.97 76.98 76.94 76.98 14.2K
15:30 77.00 77.01 76.95 76.98 15.2K
15:31 76.98 76.98 76.98 76.97 3.2K
15:32 76.94 76.98 76.89 76.89 13.8K
15:33 76.90 76.93 76.89 76.93 10.2K
15:34 76.93 76.93 76.93 76.93 1.4K
15:35 76.95 76.95 76.93 76.93 11.2K
15:36 76.92 76.92 76.87 76.87 24.1K
15:37 76.86 76.88 76.84 76.88 12.1K
15:38 76.88 76.90 76.81 76.81 13.3K
15:39 76.80 76.81 76.79 76.80 8.7K
15:40 76.82 76.84 76.80 76.80 15.8K
15:41 76.80 76.82 76.79 76.82 8.6K
15:42 76.84 76.87 76.84 76.84 8.5K
15:43 76.83 76.84 76.83 76.84 7.4K
15:44 76.85 76.92 76.85 76.92 5.5K
15:45 76.91 76.91 76.88 76.88 8.4K
15:46 76.86 76.89 76.86 76.89 15.4K
15:47 76.89 76.90 76.89 76.90 3.1K
15:48 76.90 76.97 76.90 76.97 12.2K
15:49 76.97 76.97 76.93 76.93 10.7K
15:50 76.90 76.96 76.85 76.95 60.5K
15:51 76.95 77.08 76.95 77.07 11.8K
15:52 77.07 77.08 77.05 77.08 8.4K
15:53 77.09 77.11 77.07 77.11 22.5K
15:54 77.08 77.11 77.08 77.10 8.7K
15:55 77.07 77.08 77.03 77.04 76.7K
15:56 77.04 77.05 76.99 76.99 26.1K
15:57 76.96 77.00 76.96 76.96 32.8K
15:58 76.97 77.08 76.97 77.07 51.7K
15:59 77.07 77.07 76.99 77.06 492.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles