Omnicom (OMC)

OMC
🏛️ Estados Unidos →
81.53
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 74.48 74.75 74.48 74.58 28.8K
09:31 74.59 74.62 74.01 74.01 9.3K
09:32 74.09 74.18 73.95 74.16 4.5K
09:33 74.17 74.17 74.17 74.17 0.8K
09:34 74.05 74.09 74.05 74.08 3.2K
09:35 74.09 74.16 74.09 74.13 4.0K
09:36 74.24 74.33 74.24 74.32 4.2K
09:37 74.29 74.29 74.13 74.13 2.3K
09:38 74.22 74.22 74.15 74.15 2.2K
09:39 74.20 74.20 74.15 74.15 1.7K
09:40 74.16 74.16 74.09 74.09 3.0K
09:41 74.10 74.10 74.03 74.05 4.1K
09:42 74.14 74.14 74.05 74.08 3.1K
09:43 74.12 74.18 74.12 74.18 1.4K
09:44 74.09 74.14 74.05 74.14 3.7K
09:45 74.21 74.21 74.21 74.21 0.4K
09:46 74.15 74.24 74.15 74.24 3.0K
09:47 74.23 74.24 74.13 74.14 7.6K
09:48 74.12 74.12 74.11 74.11 1.6K
09:49 74.12 74.12 74.02 74.02 5.7K
09:50 74.01 74.04 74.00 74.00 1.8K
09:51 74.08 74.11 74.03 74.03 5.3K
09:52 74.03 74.03 74.03 74.03 0.8K
09:53 74.03 74.05 74.02 74.05 1.7K
09:54 74.07 74.10 74.07 74.09 3.9K
09:55 74.15 74.15 73.99 73.99 11.9K
09:56 73.97 73.97 73.91 73.94 5.2K
09:57 73.98 74.07 73.98 74.06 7.5K
09:58 74.02 74.05 74.01 74.02 5.9K
09:59 73.95 73.99 73.95 73.99 3.9K
10:00 74.01 74.06 74.01 74.04 4.0K
10:01 74.04 74.04 74.04 74.04 1.2K
10:02 73.99 73.99 73.98 73.98 2.4K
10:03 73.95 73.99 73.95 73.99 1.7K
10:04 73.99 74.01 73.99 74.01 2.5K
10:05 74.08 74.19 74.08 74.16 38.8K
10:06 74.10 74.10 74.06 74.10 3.8K
10:07 74.09 74.12 74.01 74.01 3.6K
10:08 74.03 74.03 73.96 73.96 2.8K
10:09 73.98 73.98 73.92 73.92 3.7K
10:10 73.97 73.97 73.97 73.97 2.2K
10:11 74.04 74.04 74.01 74.01 2.9K
10:12 74.02 74.02 74.01 74.01 4.2K
10:13 74.05 74.06 74.05 74.06 2.8K
10:14 74.09 74.09 74.03 74.05 4.8K
10:15 73.99 74.01 73.99 74.01 1.5K
10:16 73.97 73.99 73.97 73.99 2.0K
10:17 73.92 74.00 73.92 73.96 4.4K
10:18 73.98 74.10 73.98 74.08 5.9K
10:19 74.11 74.22 74.11 74.22 4.9K
10:20 74.22 74.25 74.17 74.17 10.4K
10:21 74.17 74.17 74.09 74.08 3.4K
10:22 74.13 74.13 74.09 74.09 3.6K
10:23 74.09 74.09 74.09 74.09 1.2K
10:24 74.09 74.09 74.09 74.09 1.6K
10:25 74.09 74.09 73.96 73.96 6.1K
10:26 74.01 74.01 73.98 73.98 7.2K
10:27 73.97 73.97 73.97 73.97 2.0K
10:28 73.95 73.96 73.95 73.96 2.7K
10:29 73.93 73.95 73.89 73.95 6.6K
10:30 73.95 73.95 73.92 73.94 1.6K
10:31 73.94 73.94 73.94 73.94 4.3K
10:32 73.92 73.92 73.88 73.88 2.6K
10:33 73.87 73.87 73.83 73.86 1.0K
10:34 73.82 73.85 73.82 73.85 3.7K
10:35 73.81 73.81 73.81 73.81 0.1K
10:36 73.81 73.93 73.81 73.93 8.8K
10:37 73.94 73.94 73.90 73.93 2.0K
10:38 73.91 73.91 73.85 73.85 4.8K
10:39 73.84 73.84 73.82 73.83 4.2K
10:40 73.82 73.82 73.82 73.82 2.1K
10:41 73.82 73.89 73.82 73.89 8.5K
10:42 73.86 73.86 73.81 73.84 3.0K
10:43 73.86 73.89 73.84 73.89 5.8K
10:44 73.92 73.92 73.87 73.87 2.7K
10:45 73.80 73.86 73.80 73.86 5.9K
10:46 73.92 73.92 73.92 73.92 6.9K
10:47 73.93 73.94 73.92 73.92 1.9K
10:48 73.87 73.93 73.87 73.93 2.8K
10:49 73.91 73.98 73.91 73.98 2.5K
10:50 73.96 73.97 73.96 73.97 1.3K
10:51 73.97 73.97 73.94 73.94 3.6K
10:52 73.94 73.95 73.94 73.95 2.2K
10:53 73.98 73.98 73.98 73.98 1.8K
10:54 73.98 73.98 73.93 73.93 4.5K
10:55 73.89 73.94 73.89 73.94 3.3K
10:56 73.92 73.92 73.90 73.91 2.4K
10:57 73.94 73.94 73.92 73.94 3.2K
10:58 73.98 73.98 73.94 73.98 11.1K
10:59 73.97 73.97 73.95 73.97 1.8K
11:00 73.98 73.98 73.90 73.90 3.1K
11:01 73.89 73.92 73.89 73.92 2.3K
11:02 73.90 73.92 73.89 73.89 2.1K
11:03 73.89 73.90 73.88 73.88 1.0K
11:04 73.92 73.92 73.82 73.82 4.4K
11:05 73.82 73.82 73.77 73.78 4.7K
11:06 73.79 73.79 73.77 73.77 2.0K
11:07 73.80 73.80 73.76 73.79 16.2K
11:08 73.76 73.78 73.75 73.75 1.5K
11:09 73.75 73.75 73.67 73.67 2.6K
11:10 73.64 73.66 73.64 73.66 2.6K
11:11 73.72 73.72 73.70 73.70 4.7K
11:12 73.66 73.66 73.64 73.64 2.2K
11:13 73.64 73.64 73.58 73.58 4.6K
11:14 73.51 73.51 73.51 73.51 9.4K
11:15 73.52 73.57 73.52 73.56 5.3K
11:16 73.58 73.58 73.53 73.53 7.2K
11:17 73.53 73.53 73.50 73.50 1.7K
11:18 73.52 73.54 73.49 73.49 12.0K
11:19 73.51 73.58 73.51 73.58 4.4K
11:20 73.59 73.60 73.59 73.60 0.6K
11:21 73.60 73.70 73.60 73.69 6.0K
11:22 73.68 73.71 73.67 73.71 2.0K
11:23 73.71 73.71 73.68 73.68 3.4K
11:24 73.69 73.71 73.69 73.70 6.1K
11:25 73.71 73.73 73.71 73.71 3.7K
11:26 73.71 73.72 73.71 73.72 1.9K
11:27 73.75 73.75 73.73 73.72 0.9K
11:28 73.72 73.72 73.70 73.70 1.9K
11:29 73.71 73.71 73.64 73.66 3.5K
11:30 73.67 73.68 73.67 73.67 2.8K
11:31 73.66 73.67 73.64 73.64 2.5K
11:32 73.61 73.63 73.61 73.63 3.4K
11:33 73.68 73.68 73.68 73.68 2.2K
11:34 73.62 73.64 73.62 73.64 3.2K
11:35 73.63 73.63 73.63 73.63 0.4K
11:36 73.63 73.63 73.63 73.63 2.4K
11:37 73.62 73.62 73.62 73.62 1.3K
11:38 73.63 73.63 73.60 73.60 2.3K
11:39 73.59 73.59 73.59 73.58 0.4K
11:40 73.59 73.59 73.54 73.56 4.0K
11:41 73.58 73.60 73.58 73.60 2.1K
11:42 73.62 73.65 73.62 73.64 5.0K
11:44 73.64 73.64 73.64 73.64 0.2K
11:45 73.63 73.63 73.59 73.59 3.4K
11:46 73.61 73.62 73.60 73.60 2.9K
11:47 73.61 73.62 73.60 73.60 1.7K
11:48 73.60 73.60 73.59 73.60 3.6K
11:49 73.63 73.63 73.62 73.63 6.0K
11:50 73.62 73.69 73.62 73.69 5.1K
11:51 73.69 73.71 73.69 73.71 4.3K
11:52 73.74 73.75 73.74 73.75 2.6K
11:53 73.74 73.74 73.73 73.73 1.5K
11:54 73.73 73.73 73.72 73.72 1.4K
11:55 73.70 73.70 73.70 73.70 1.4K
11:56 73.70 73.70 73.70 73.70 1.8K
11:57 73.64 73.66 73.64 73.66 3.4K
11:58 73.66 73.68 73.66 73.68 2.0K
11:59 73.69 73.69 73.68 73.68 1.1K
12:00 73.70 73.70 73.70 73.70 0.5K
12:01 73.71 73.71 73.70 73.70 3.0K
12:02 73.63 73.65 73.63 73.65 1.3K
12:03 73.66 73.67 73.66 73.67 1.2K
12:04 73.67 73.67 73.64 73.64 1.6K
12:05 73.64 73.66 73.64 73.66 1.4K
12:06 73.69 73.73 73.69 73.73 1.3K
12:07 73.72 73.72 73.72 73.72 0.5K
12:08 73.72 73.75 73.72 73.75 1.4K
12:09 73.75 73.76 73.74 73.75 3.7K
12:10 73.75 73.75 73.75 73.75 0.6K
12:11 73.75 73.84 73.75 73.84 4.4K
12:12 73.84 73.85 73.82 73.85 3.7K
12:13 73.85 73.85 73.83 73.83 1.0K
12:14 73.84 73.87 73.84 73.87 4.0K
12:15 73.87 73.87 73.87 73.86 0.8K
12:16 73.91 73.93 73.91 73.93 3.2K
12:17 74.00 74.00 73.98 73.98 4.9K
12:18 73.98 73.98 73.98 73.98 0.6K
12:19 74.00 74.00 73.99 73.99 0.5K
12:20 74.00 74.00 73.98 73.98 2.3K
12:21 73.99 73.99 73.99 73.99 0.5K
12:22 74.01 74.01 73.99 73.99 3.1K
12:23 73.98 73.99 73.98 73.97 2.4K
12:24 73.96 73.97 73.96 73.97 1.1K
12:25 73.95 73.95 73.94 73.95 1.1K
12:26 73.95 73.98 73.93 73.98 2.0K
12:27 73.99 73.99 73.98 73.99 2.2K
12:28 74.01 74.03 74.00 74.03 1.7K
12:29 74.03 74.05 74.03 74.05 2.1K
12:30 74.06 74.06 74.01 74.01 2.6K
12:31 74.00 74.03 74.00 74.01 3.5K
12:32 74.01 74.01 73.99 74.00 2.2K
12:33 74.04 74.05 74.03 74.03 1.7K
12:34 74.02 74.02 73.97 73.97 1.9K
12:35 73.96 73.98 73.96 73.98 2.6K
12:36 73.99 74.01 73.99 74.00 2.1K
12:37 74.01 74.02 74.01 74.02 1.6K
12:38 74.04 74.04 73.98 73.97 2.3K
12:39 73.99 73.99 73.99 73.99 1.1K
12:40 73.97 73.97 73.93 73.93 3.8K
12:41 73.90 73.90 73.89 73.90 1.9K
12:42 73.87 73.87 73.79 73.81 9.5K
12:43 73.81 73.88 73.81 73.88 5.4K
12:44 73.86 73.89 73.86 73.88 2.7K
12:45 73.89 73.91 73.89 73.91 4.4K
12:46 73.96 73.96 73.96 73.96 0.4K
12:47 73.97 73.99 73.95 73.95 2.5K
12:48 73.96 73.97 73.95 73.95 5.4K
12:49 73.94 73.94 73.92 73.92 7.5K
12:50 73.90 73.97 73.90 73.97 5.5K
12:51 73.97 73.98 73.96 73.96 4.0K
12:52 73.97 73.99 73.97 73.99 2.1K
12:53 74.00 74.00 73.98 73.97 2.2K
12:54 73.98 73.98 73.97 73.97 5.0K
12:55 73.98 73.98 73.98 73.97 0.6K
12:56 74.01 74.01 74.01 74.01 2.4K
12:57 73.99 73.99 73.99 73.99 1.2K
12:58 74.02 74.02 74.02 74.02 0.8K
12:59 73.99 74.00 73.98 73.98 5.2K
13:00 73.99 74.01 73.99 74.01 1.0K
13:01 74.03 74.08 74.03 74.08 2.8K
13:02 74.06 74.06 74.06 74.06 1.6K
13:03 74.04 74.04 74.00 74.00 3.1K
13:04 74.00 74.00 74.00 74.00 0.7K
13:05 74.01 74.01 74.01 74.00 0.6K
13:06 74.01 74.02 73.98 74.02 4.5K
13:08 73.99 74.00 73.99 74.00 0.8K
13:09 74.00 74.00 73.93 73.93 2.0K
13:10 73.93 73.97 73.93 73.97 1.7K
13:11 73.98 73.98 73.98 73.98 2.1K
13:12 74.00 74.00 74.00 74.00 0.4K
13:13 73.99 74.00 73.98 73.98 1.9K
13:14 73.97 73.97 73.97 73.97 0.5K
13:15 73.95 73.95 73.93 73.93 1.9K
13:16 73.94 73.94 73.93 73.93 1.3K
13:17 73.92 73.92 73.90 73.91 2.3K
13:18 73.92 73.92 73.91 73.91 0.7K
13:19 73.93 73.99 73.93 73.99 9.1K
13:20 74.05 74.07 74.05 74.07 3.8K
13:21 74.04 74.05 74.03 74.03 3.9K
13:22 74.03 74.03 74.03 74.03 1.0K
13:23 74.04 74.05 74.04 74.04 3.2K
13:24 74.05 74.06 74.02 74.04 4.8K
13:25 74.04 74.04 74.03 74.03 1.2K
13:26 74.05 74.05 74.04 74.05 1.8K
13:27 74.05 74.11 74.03 74.11 4.7K
13:28 74.13 74.13 74.11 74.11 0.8K
13:29 74.11 74.12 74.07 74.09 3.1K
13:30 74.10 74.10 74.10 74.10 0.6K
13:31 74.08 74.08 74.07 74.07 2.5K
13:32 74.07 74.07 74.07 74.07 0.4K
13:33 74.07 74.08 74.05 74.06 4.2K
13:34 74.07 74.07 74.07 74.07 0.6K
13:35 74.06 74.06 74.06 74.06 1.5K
13:36 74.05 74.05 74.05 74.05 1.7K
13:37 74.06 74.06 74.06 74.06 0.9K
13:38 74.09 74.09 74.09 74.09 7.5K
13:39 74.09 74.09 74.09 74.09 1.0K
13:40 74.06 74.08 74.06 74.08 3.0K
13:41 74.08 74.08 74.08 74.08 0.7K
13:42 74.08 74.09 74.08 74.08 2.7K
13:43 74.08 74.11 74.08 74.10 3.8K
13:44 74.08 74.08 74.08 74.08 0.8K
13:45 74.07 74.10 74.07 74.10 3.0K
13:46 74.09 74.09 74.09 74.08 1.0K
13:47 74.08 74.10 74.08 74.10 2.7K
13:48 74.13 74.13 74.10 74.11 5.7K
13:49 74.12 74.12 74.10 74.10 2.3K
13:50 74.10 74.10 74.10 74.10 1.4K
13:51 74.12 74.13 74.12 74.13 3.1K
13:52 74.12 74.12 74.10 74.10 4.4K
13:54 74.13 74.13 74.13 74.13 1.5K
13:55 74.13 74.13 74.12 74.12 2.1K
13:56 74.11 74.11 74.11 74.11 0.3K
13:57 74.12 74.12 74.12 74.12 0.4K
13:58 74.12 74.12 74.09 74.09 2.8K
13:59 74.01 74.01 73.96 73.98 9.2K
14:00 73.96 73.98 73.95 73.97 3.6K
14:01 73.97 73.97 73.97 73.97 1.7K
14:02 73.80 73.86 73.80 73.80 1.7K
14:03 73.83 73.86 73.80 73.80 2.0K
14:04 73.77 73.82 73.77 73.82 3.1K
14:05 73.81 73.82 73.80 73.80 1.8K
14:06 73.82 73.83 73.79 73.79 2.5K
14:07 73.82 73.83 73.82 73.83 1.0K
14:08 73.87 73.87 73.84 73.84 1.0K
14:09 73.84 73.85 73.84 73.85 2.1K
14:10 73.90 73.92 73.90 73.90 3.8K
14:11 73.88 73.88 73.87 73.86 2.2K
14:12 73.87 73.88 73.87 73.88 1.3K
14:13 73.85 73.86 73.85 73.85 2.3K
14:14 73.78 73.78 73.78 73.78 1.0K
14:15 73.77 73.77 73.75 73.75 1.7K
14:16 73.75 73.75 73.75 73.75 1.6K
14:17 73.73 73.73 73.73 73.73 2.2K
14:18 73.74 73.74 73.70 73.69 2.7K
14:19 73.73 73.77 73.73 73.77 5.2K
14:20 73.78 73.81 73.76 73.81 2.7K
14:21 73.80 73.80 73.74 73.74 3.6K
14:22 73.73 73.76 73.73 73.76 8.9K
14:23 73.75 73.77 73.74 73.77 2.9K
14:24 73.79 73.80 73.76 73.76 2.4K
14:25 73.77 73.78 73.77 73.77 1.6K
14:26 73.76 73.79 73.75 73.75 4.7K
14:27 73.73 73.73 73.71 73.73 1.6K
14:28 73.73 73.76 73.73 73.73 2.6K
14:29 73.74 73.75 73.69 73.69 2.3K
14:30 73.67 73.67 73.55 73.60 7.9K
14:31 73.62 73.69 73.62 73.69 11.3K
14:32 73.68 73.69 73.68 73.69 1.5K
14:33 73.70 73.70 73.65 73.65 3.4K
14:34 73.66 73.67 73.63 73.66 8.0K
14:35 73.68 73.70 73.66 73.68 2.3K
14:36 73.65 73.67 73.59 73.59 2.5K
14:37 73.59 73.59 73.46 73.46 4.3K
14:38 73.42 73.50 73.36 73.36 3.3K
14:39 73.40 73.40 73.40 73.40 1.7K
14:40 73.33 73.34 73.33 73.33 1.8K
14:41 73.30 73.30 73.22 73.25 3.2K
14:42 73.23 73.32 73.23 73.31 5.0K
14:43 73.37 73.37 73.32 73.37 2.8K
14:44 73.35 73.35 73.33 73.35 3.8K
14:45 73.37 73.37 73.37 73.37 2.6K
14:46 73.34 73.34 73.34 73.34 1.8K
14:47 73.31 73.35 73.31 73.34 4.3K
14:48 73.28 73.28 73.22 73.22 2.7K
14:49 73.20 73.21 73.16 73.16 6.8K
14:50 73.16 73.16 73.06 73.06 8.4K
14:51 73.09 73.18 73.09 73.18 2.4K
14:52 73.17 73.19 73.17 73.17 3.1K
14:53 73.06 73.06 73.04 73.05 4.9K
14:54 73.05 73.07 72.99 72.99 3.6K
14:55 73.03 73.04 72.94 72.94 4.8K
14:56 72.95 72.95 72.89 72.92 4.2K
14:57 72.90 72.95 72.89 72.95 5.0K
14:58 72.92 72.92 72.86 72.86 5.2K
14:59 72.89 72.89 72.85 72.85 2.8K
15:00 72.82 72.82 72.70 72.70 17.1K
15:01 72.66 72.68 72.62 72.61 9.2K
15:02 72.61 72.71 72.58 72.71 19.0K
15:03 72.70 72.70 72.60 72.60 5.1K
15:04 72.59 72.59 72.51 72.54 5.6K
15:05 72.57 72.60 72.50 72.52 26.3K
15:06 72.53 72.58 72.52 72.53 7.1K
15:07 72.61 72.61 72.58 72.58 1.9K
15:08 72.60 72.60 72.51 72.53 3.7K
15:09 72.56 72.58 72.54 72.54 4.8K
15:10 72.48 72.48 72.47 72.47 1.9K
15:11 72.51 72.59 72.51 72.54 10.8K
15:12 72.55 72.61 72.55 72.61 6.4K
15:13 72.57 72.61 72.57 72.61 2.3K
15:14 72.63 72.66 72.58 72.58 58.0K
15:15 72.59 72.60 72.50 72.52 4.9K
15:16 72.45 72.45 72.34 72.35 4.8K
15:17 72.35 72.54 72.34 72.54 44.6K
15:18 72.57 72.60 72.55 72.59 11.8K
15:19 72.59 72.62 72.59 72.61 24.3K
15:20 72.62 72.67 72.62 72.67 6.4K
15:21 72.67 72.69 72.63 72.63 16.6K
15:22 72.60 72.60 72.56 72.56 10.5K
15:23 72.55 72.57 72.53 72.53 7.0K
15:24 72.53 72.60 72.53 72.59 5.7K
15:25 72.57 72.62 72.54 72.61 28.2K
15:26 72.64 72.64 72.59 72.60 4.9K
15:27 72.58 72.58 72.57 72.57 3.0K
15:28 72.56 72.57 72.48 72.48 4.5K
15:29 72.52 72.52 72.44 72.51 32.3K
15:30 72.54 72.61 72.54 72.60 9.2K
15:31 72.63 72.69 72.63 72.69 8.4K
15:32 72.70 72.70 72.56 72.58 6.4K
15:33 72.60 72.60 72.56 72.56 4.0K
15:34 72.54 72.59 72.54 72.59 8.7K
15:35 72.57 72.66 72.55 72.66 6.4K
15:36 72.65 72.65 72.56 72.56 6.9K
15:37 72.56 72.57 72.49 72.50 10.7K
15:38 72.49 72.53 72.49 72.53 9.8K
15:39 72.53 72.53 72.48 72.47 4.4K
15:40 72.43 72.43 72.37 72.38 8.6K
15:41 72.40 72.43 72.39 72.43 9.0K
15:42 72.43 72.43 72.36 72.36 6.8K
15:43 72.35 72.35 72.31 72.33 8.0K
15:44 72.32 72.33 72.30 72.33 15.2K
15:45 72.34 72.44 72.34 72.44 11.6K
15:46 72.43 72.46 72.43 72.45 8.3K
15:47 72.43 72.44 72.42 72.44 10.0K
15:48 72.47 72.50 72.46 72.46 8.1K
15:49 72.43 72.47 72.42 72.42 14.9K
15:50 72.45 72.61 72.45 72.54 22.3K
15:51 72.50 72.50 72.47 72.48 16.3K
15:52 72.46 72.47 72.41 72.47 16.3K
15:53 72.50 72.54 72.48 72.54 15.9K
15:54 72.54 72.54 72.49 72.50 37.2K
15:55 72.50 72.66 72.50 72.66 31.1K
15:56 72.68 72.73 72.68 72.73 26.2K
15:57 72.74 72.77 72.69 72.69 36.7K
15:58 72.70 72.72 72.69 72.70 43.2K
15:59 72.72 72.72 72.64 72.65 1,877.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles