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 72.47 72.80 72.47 72.50 25.8K
09:31 72.69 72.69 72.69 72.69 0.3K
09:32 72.70 72.81 72.61 72.81 15.8K
09:33 72.78 72.79 72.70 72.79 3.6K
09:34 72.78 72.78 72.58 72.58 2.0K
09:35 72.65 72.65 72.65 72.65 1.8K
09:36 72.65 72.65 72.62 72.62 4.2K
09:37 72.62 72.68 72.62 72.68 1.6K
09:38 72.74 72.77 72.74 72.77 1.7K
09:39 72.66 72.66 72.66 72.66 0.2K
09:40 72.61 72.61 72.58 72.58 3.3K
09:41 72.52 72.52 72.42 72.42 2.9K
09:42 72.50 72.50 72.50 72.50 2.6K
09:43 72.26 72.26 72.26 72.26 0.7K
09:44 72.35 72.36 72.35 72.36 0.8K
09:45 72.30 72.48 72.30 72.47 3.3K
09:46 72.47 72.60 72.45 72.60 10.6K
09:47 72.60 72.60 72.46 72.53 7.7K
09:48 72.56 72.57 72.52 72.53 1.7K
09:49 72.52 72.55 72.49 72.51 14.6K
09:50 72.45 72.45 72.39 72.39 2.8K
09:51 72.32 72.32 72.32 72.32 0.4K
09:52 72.32 72.40 72.31 72.40 3.2K
09:53 72.40 72.48 72.40 72.47 2.5K
09:54 72.49 72.52 72.45 72.44 3.5K
09:55 72.45 72.47 72.42 72.42 2.2K
09:56 72.40 72.46 72.37 72.37 3.1K
09:57 72.28 72.31 72.24 72.24 2.3K
09:58 72.33 72.33 72.31 72.31 1.4K
09:59 72.27 72.29 72.27 72.29 0.6K
10:00 72.26 72.36 72.26 72.30 16.5K
10:01 72.30 72.31 72.26 72.31 5.9K
10:02 72.31 72.35 72.26 72.29 15.5K
10:03 72.28 72.29 72.27 72.28 3.6K
10:04 72.32 72.33 72.29 72.31 13.8K
10:05 72.30 72.34 72.25 72.34 23.2K
10:06 72.37 72.44 72.37 72.44 5.5K
10:07 72.41 72.47 72.41 72.47 1.3K
10:08 72.47 72.49 72.46 72.48 23.5K
10:09 72.49 72.62 72.49 72.62 16.0K
10:10 72.65 72.76 72.64 72.76 11.3K
10:11 72.76 72.83 72.76 72.83 4.7K
10:12 72.79 72.80 72.76 72.80 6.9K
10:13 72.77 72.79 72.69 72.79 12.0K
10:14 72.73 72.73 72.71 72.72 7.3K
10:15 72.71 72.73 72.57 72.57 10.8K
10:16 72.62 72.62 72.55 72.58 3.2K
10:17 72.55 72.55 72.52 72.55 3.0K
10:18 72.54 72.62 72.54 72.62 5.2K
10:19 72.62 72.65 72.53 72.54 4.3K
10:20 72.54 72.59 72.54 72.59 4.4K
10:21 72.53 72.53 72.51 72.51 3.4K
10:22 72.52 72.53 72.50 72.50 3.3K
10:23 72.38 72.41 72.38 72.38 2.1K
10:24 72.39 72.40 72.38 72.40 4.6K
10:25 72.39 72.39 72.35 72.35 4.4K
10:26 72.30 72.35 72.30 72.33 2.5K
10:27 72.29 72.29 72.26 72.27 3.2K
10:28 72.27 72.28 72.25 72.27 3.9K
10:29 72.24 72.24 72.21 72.23 13.7K
10:30 72.27 72.31 72.27 72.27 4.0K
10:31 72.29 72.30 72.27 72.27 3.3K
10:32 72.30 72.30 72.26 72.26 3.9K
10:33 72.28 72.28 72.25 72.27 2.7K
10:34 72.29 72.37 72.29 72.35 2.6K
10:35 72.35 72.35 72.29 72.29 5.5K
10:36 72.20 72.35 72.20 72.31 1.9K
10:37 72.31 72.31 72.27 72.29 2.8K
10:38 72.32 72.36 72.32 72.36 1.5K
10:39 72.35 72.38 72.35 72.37 2.5K
10:40 72.38 72.41 72.38 72.40 6.1K
10:41 72.46 72.48 72.43 72.45 5.6K
10:42 72.44 72.46 72.41 72.41 14.7K
10:43 72.49 72.55 72.49 72.54 8.1K
10:44 72.56 72.60 72.56 72.60 4.3K
10:45 72.58 72.58 72.54 72.57 5.2K
10:46 72.57 72.57 72.55 72.55 2.5K
10:47 72.57 72.60 72.56 72.58 7.8K
10:48 72.60 72.60 72.57 72.57 1.3K
10:49 72.57 72.57 72.50 72.51 4.8K
10:50 72.54 72.86 72.54 72.70 211.3K
10:51 72.72 72.99 72.72 72.93 42.6K
10:52 72.91 73.12 72.91 73.06 55.4K
10:53 73.05 73.05 73.00 73.00 3.9K
10:54 73.00 73.00 72.87 72.87 5.7K
10:55 72.89 73.02 72.89 73.02 8.9K
10:56 73.04 73.06 72.99 73.05 7.3K
10:57 73.09 73.12 72.97 72.99 10.5K
10:58 72.96 72.96 72.80 72.80 4.3K
10:59 72.79 72.83 72.79 72.83 6.2K
11:00 72.86 72.94 72.86 72.90 14.1K
11:01 72.89 72.92 72.87 72.86 7.3K
11:02 72.87 72.98 72.87 72.98 7.7K
11:03 73.02 73.05 72.97 72.99 18.0K
11:04 72.99 73.25 72.99 73.25 11.3K
11:05 73.36 73.36 73.18 73.23 14.1K
11:06 73.23 73.31 73.22 73.31 10.4K
11:07 73.25 73.31 73.25 73.31 4.2K
11:08 73.30 73.37 73.27 73.34 8.4K
11:09 73.29 73.29 73.19 73.27 5.7K
11:10 73.27 73.27 73.19 73.25 4.8K
11:11 73.24 73.25 73.15 73.25 12.2K
11:12 73.23 73.27 73.19 73.21 6.1K
11:13 73.18 73.24 73.14 73.14 7.1K
11:14 73.14 73.21 73.14 73.21 4.6K
11:15 73.22 73.39 73.22 73.38 10.6K
11:16 73.40 73.47 73.40 73.47 6.2K
11:17 73.46 73.49 73.45 73.49 6.3K
11:18 73.48 73.57 73.48 73.57 7.3K
11:19 73.55 73.64 73.54 73.54 6.9K
11:20 73.55 73.59 73.53 73.53 5.7K
11:21 73.51 73.51 73.45 73.47 2.9K
11:22 73.49 73.53 73.49 73.53 2.8K
11:23 73.56 73.59 73.54 73.57 5.3K
11:24 73.54 73.54 73.52 73.52 3.4K
11:25 73.50 73.58 73.50 73.58 4.7K
11:26 73.59 73.65 73.59 73.61 3.1K
11:27 73.62 73.72 73.61 73.71 5.5K
11:28 73.73 73.82 73.73 73.82 5.8K
11:29 73.81 73.84 73.70 73.74 9.8K
11:30 73.76 73.81 73.76 73.79 5.5K
11:31 73.82 73.87 73.82 73.87 4.8K
11:32 73.86 73.86 73.80 73.83 10.0K
11:33 73.81 73.86 73.81 73.83 4.1K
11:34 73.84 73.85 73.82 73.84 5.3K
11:35 73.81 73.81 73.78 73.78 5.6K
11:36 73.79 73.79 73.75 73.76 7.3K
11:37 73.78 73.81 73.76 73.76 3.3K
11:38 73.76 73.76 73.66 73.66 5.4K
11:39 73.63 73.68 73.63 73.68 5.3K
11:40 73.68 73.68 73.57 73.57 3.0K
11:41 73.58 73.63 73.58 73.63 3.8K
11:42 73.65 73.65 73.61 73.61 3.0K
11:43 73.61 73.61 73.57 73.57 4.0K
11:44 73.58 73.58 73.56 73.58 4.0K
11:45 73.59 73.61 73.57 73.61 7.0K
11:46 73.61 73.69 73.61 73.69 6.1K
11:47 73.69 73.73 73.69 73.73 5.5K
11:48 73.72 73.74 73.72 73.74 4.4K
11:49 73.72 73.74 73.69 73.74 7.9K
11:50 73.72 73.73 73.71 73.72 4.3K
11:51 73.68 73.68 73.66 73.66 7.3K
11:52 73.69 73.69 73.69 73.69 1.6K
11:53 73.71 73.72 73.69 73.72 2.7K
11:54 73.75 73.75 73.72 73.72 4.1K
11:55 73.68 73.70 73.68 73.70 3.9K
11:56 73.64 73.67 73.64 73.67 2.3K
11:57 73.65 73.66 73.65 73.66 1.7K
11:58 73.67 73.67 73.61 73.62 1.8K
11:59 73.59 73.59 73.55 73.55 4.0K
12:00 73.53 73.53 73.40 73.40 3.2K
12:01 73.39 73.49 73.36 73.49 9.4K
12:02 73.50 73.56 73.50 73.56 5.3K
12:03 73.53 73.53 73.51 73.53 2.1K
12:04 73.53 73.53 73.50 73.50 1.5K
12:05 73.51 73.54 73.48 73.54 9.9K
12:06 73.61 73.62 73.61 73.62 2.3K
12:07 73.58 73.60 73.55 73.60 4.6K
12:08 73.60 73.61 73.60 73.61 2.3K
12:09 73.60 73.60 73.59 73.59 4.2K
12:10 73.56 73.58 73.56 73.58 1.2K
12:11 73.60 73.61 73.59 73.59 2.0K
12:12 73.59 73.64 73.59 73.63 4.6K
12:13 73.62 73.62 73.58 73.59 3.4K
12:14 73.60 73.62 73.60 73.61 2.7K
12:15 73.61 73.61 73.57 73.58 4.7K
12:16 73.57 73.57 73.55 73.56 1.4K
12:17 73.51 73.57 73.51 73.57 4.0K
12:18 73.55 73.55 73.50 73.52 2.9K
12:19 73.52 73.55 73.52 73.55 3.2K
12:20 73.52 73.55 73.50 73.55 3.4K
12:21 73.56 73.57 73.53 73.53 4.6K
12:22 73.58 73.63 73.58 73.61 4.3K
12:23 73.60 73.61 73.58 73.61 2.6K
12:24 73.61 73.64 73.61 73.64 3.3K
12:25 73.64 73.64 73.60 73.60 3.2K
12:26 73.60 73.61 73.60 73.61 3.0K
12:27 73.61 73.66 73.61 73.66 7.4K
12:28 73.62 73.62 73.59 73.61 4.6K
12:29 73.61 73.67 73.61 73.64 3.2K
12:30 73.63 73.65 73.63 73.65 5.5K
12:31 73.66 73.66 73.65 73.66 4.6K
12:32 73.67 73.67 73.61 73.61 8.5K
12:33 73.59 73.59 73.57 73.57 1.8K
12:34 73.58 73.58 73.58 73.58 4.5K
12:35 73.52 73.57 73.52 73.57 4.5K
12:36 73.61 73.69 73.61 73.69 8.3K
12:37 73.69 73.70 73.66 73.70 4.3K
12:38 73.72 73.74 73.71 73.73 5.8K
12:39 73.75 73.76 73.75 73.76 0.5K
12:40 73.74 73.74 73.74 73.74 3.3K
12:41 73.74 73.74 73.73 73.73 1.1K
12:42 73.72 73.73 73.68 73.68 2.7K
12:43 73.68 73.68 73.65 73.65 9.1K
12:44 73.66 73.66 73.60 73.60 2.0K
12:45 73.61 73.62 73.61 73.61 4.0K
12:46 73.59 73.59 73.57 73.57 3.2K
12:47 73.59 73.59 73.54 73.54 5.5K
12:48 73.53 73.56 73.53 73.56 2.9K
12:49 73.61 73.61 73.58 73.59 4.8K
12:50 73.58 73.65 73.58 73.65 7.4K
12:51 73.65 73.69 73.63 73.64 9.4K
12:52 73.63 73.64 73.63 73.64 1.7K
12:53 73.64 73.67 73.64 73.67 2.3K
12:54 73.68 73.73 73.68 73.72 5.2K
12:55 73.69 73.70 73.69 73.69 1.9K
12:56 73.71 73.72 73.71 73.72 1.8K
12:57 73.72 73.72 73.70 73.70 2.1K
12:58 73.69 73.69 73.68 73.69 3.8K
12:59 73.70 73.72 73.69 73.72 2.0K
13:00 73.72 73.74 73.72 73.74 4.3K
13:01 73.76 73.76 73.72 73.72 4.4K
13:02 73.64 73.68 73.64 73.68 2.3K
13:03 73.68 73.70 73.68 73.70 2.4K
13:04 73.68 73.71 73.68 73.71 1.7K
13:05 73.70 73.73 73.70 73.70 2.4K
13:06 73.69 73.69 73.66 73.66 1.7K
13:07 73.66 73.68 73.66 73.68 3.3K
13:08 73.68 73.82 73.68 73.75 39.4K
13:09 73.75 73.75 73.70 73.74 8.9K
13:10 73.76 73.83 73.75 73.83 7.4K
13:11 73.85 73.85 73.79 73.79 8.5K
13:12 73.79 73.83 73.74 73.74 22.6K
13:13 73.76 73.76 73.74 73.74 4.2K
13:14 73.77 73.77 73.77 73.77 0.4K
13:15 73.77 73.78 73.75 73.75 3.1K
13:16 73.71 73.71 73.67 73.67 3.2K
13:17 73.65 73.67 73.64 73.67 2.3K
13:18 73.69 73.69 73.67 73.67 4.0K
13:19 73.68 73.68 73.65 73.65 2.5K
13:20 73.68 73.68 73.62 73.63 2.0K
13:21 73.62 73.65 73.61 73.61 4.0K
13:22 73.64 73.64 73.64 73.64 2.4K
13:23 73.62 73.62 73.61 73.61 1.4K
13:24 73.63 73.63 73.61 73.61 2.7K
13:25 73.61 73.62 73.61 73.61 2.9K
13:26 73.60 73.61 73.59 73.59 1.6K
13:27 73.60 73.62 73.60 73.60 3.1K
13:28 73.57 73.59 73.57 73.59 2.1K
13:29 73.59 73.59 73.57 73.57 3.4K
13:30 73.58 73.60 73.56 73.56 3.9K
13:31 73.57 73.59 73.57 73.59 1.3K
13:32 73.59 73.59 73.55 73.56 2.8K
13:33 73.55 73.55 73.54 73.54 2.0K
13:34 73.51 73.51 73.51 73.51 1.9K
13:35 73.53 73.53 73.50 73.50 1.5K
13:36 73.52 73.53 73.52 73.52 2.5K
13:37 73.53 73.53 73.48 73.48 2.8K
13:38 73.47 73.47 73.47 73.47 2.3K
13:39 73.45 73.45 73.45 73.45 0.7K
13:40 73.44 73.44 73.43 73.45 2.3K
13:41 73.45 73.49 73.45 73.48 11.4K
13:42 73.48 73.48 73.48 73.47 0.5K
13:43 73.49 73.50 73.47 73.47 20.7K
13:44 73.45 73.46 73.45 73.44 4.1K
13:45 73.42 73.42 73.42 73.42 1.1K
13:46 73.40 73.43 73.39 73.43 3.4K
13:47 73.40 73.40 73.38 73.40 1.7K
13:48 73.37 73.37 73.34 73.34 3.1K
13:49 73.31 73.32 73.31 73.32 3.5K
13:50 73.32 73.32 73.30 73.30 1.6K
13:51 73.29 73.29 73.29 73.29 0.8K
13:52 73.28 73.28 73.27 73.27 2.6K
13:53 73.26 73.29 73.26 73.29 2.9K
13:54 73.32 73.32 73.30 73.31 3.1K
13:55 73.32 73.33 73.32 73.33 1.9K
13:56 73.33 73.33 73.30 73.32 5.4K
13:57 73.32 73.32 73.31 73.31 2.6K
13:58 73.32 73.34 73.30 73.33 8.9K
13:59 73.35 73.35 73.35 73.35 2.2K
14:00 73.35 73.39 73.35 73.39 1.6K
14:01 73.40 73.40 73.39 73.39 1.2K
14:02 73.41 73.44 73.41 73.44 4.8K
14:03 73.46 73.46 73.45 73.44 2.5K
14:04 73.44 73.46 73.44 73.44 3.4K
14:05 73.45 73.45 73.45 73.45 0.3K
14:06 73.45 73.48 73.45 73.47 93.0K
14:07 73.47 73.47 73.46 73.46 0.8K
14:08 73.47 73.51 73.45 73.45 5.1K
14:09 73.44 73.44 73.44 73.44 1.0K
14:10 73.42 73.42 73.37 73.37 3.3K
14:11 73.37 73.37 73.36 73.36 1.0K
14:12 73.35 73.35 73.34 73.33 2.2K
14:13 73.30 73.33 73.30 73.33 3.6K
14:14 73.36 73.36 73.33 73.33 1.4K
14:15 73.33 73.33 73.28 73.28 6.6K
14:16 73.33 73.33 73.33 73.33 0.9K
14:17 73.33 73.35 73.32 73.32 2.2K
14:18 73.32 73.32 73.31 73.31 2.0K
14:19 73.25 73.25 73.24 73.24 2.0K
14:20 73.24 73.29 73.24 73.29 3.9K
14:21 73.30 73.30 73.24 73.24 2.4K
14:22 73.23 73.27 73.23 73.25 3.2K
14:23 73.26 73.27 73.26 73.26 0.7K
14:24 73.25 73.27 73.25 73.26 4.5K
14:26 73.27 73.30 73.26 73.29 5.2K
14:27 73.31 73.31 73.31 73.31 0.6K
14:28 73.30 73.33 73.30 73.33 2.3K
14:29 73.33 73.35 73.33 73.34 3.9K
14:30 73.33 73.33 73.29 73.32 8.3K
14:31 73.29 73.30 73.29 73.30 2.6K
14:32 73.30 73.35 73.30 73.35 2.8K
14:33 73.35 73.37 73.35 73.35 3.2K
14:34 73.34 73.34 73.33 73.34 1.0K
14:35 73.32 73.32 73.29 73.29 5.8K
14:36 73.29 73.32 73.28 73.32 4.4K
14:37 73.38 73.38 73.38 73.38 1.4K
14:38 73.38 73.38 73.34 73.34 2.5K
14:39 73.36 73.36 73.31 73.31 7.1K
14:40 73.32 73.32 73.31 73.31 1.8K
14:41 73.34 73.35 73.34 73.35 3.1K
14:42 73.35 73.36 73.34 73.36 4.8K
14:43 73.34 73.36 73.34 73.36 4.2K
14:44 73.36 73.36 73.34 73.34 1.9K
14:45 73.33 73.33 73.32 73.33 3.4K
14:46 73.35 73.38 73.35 73.36 6.7K
14:47 73.33 73.33 73.32 73.32 1.1K
14:48 73.32 73.32 73.29 73.29 2.3K
14:49 73.27 73.31 73.27 73.31 1.8K
14:50 73.32 73.32 73.31 73.31 2.8K
14:51 73.32 73.33 73.32 73.33 1.5K
14:52 73.33 73.34 73.29 73.29 4.2K
14:53 73.29 73.29 73.29 73.29 1.2K
14:54 73.30 73.30 73.28 73.29 1.7K
14:55 73.28 73.28 73.25 73.25 2.7K
14:56 73.25 73.28 73.25 73.28 3.5K
14:57 73.26 73.27 73.25 73.27 3.6K
14:58 73.27 73.27 73.24 73.25 4.2K
14:59 73.24 73.27 73.24 73.24 5.1K
15:00 73.25 73.27 73.23 73.27 4.0K
15:01 73.28 73.28 73.26 73.26 2.5K
15:02 73.25 73.25 73.18 73.18 3.0K
15:03 73.18 73.19 73.18 73.18 6.5K
15:04 73.21 73.21 73.19 73.19 1.9K
15:05 73.22 73.22 73.21 73.21 2.3K
15:06 73.20 73.20 73.19 73.19 3.0K
15:07 73.17 73.20 73.17 73.20 1.4K
15:08 73.20 73.20 73.16 73.20 4.2K
15:09 73.20 73.20 73.20 73.19 2.1K
15:10 73.20 73.21 73.18 73.21 4.4K
15:11 73.21 73.22 73.21 73.22 2.0K
15:12 73.23 73.23 73.21 73.21 6.2K
15:13 73.21 73.23 73.21 73.22 2.5K
15:14 73.23 73.23 73.23 73.23 2.1K
15:15 73.25 73.25 73.21 73.21 4.0K
15:16 73.20 73.22 73.20 73.22 1.7K
15:17 73.21 73.23 73.21 73.23 5.0K
15:18 73.24 73.25 73.24 73.25 4.7K
15:19 73.25 73.25 73.23 73.23 2.2K
15:20 73.26 73.28 73.26 73.28 2.8K
15:21 73.28 73.29 73.28 73.29 5.2K
15:22 73.30 73.31 73.28 73.31 6.5K
15:23 73.30 73.30 73.30 73.30 2.2K
15:24 73.31 73.31 73.27 73.29 6.1K
15:25 73.28 73.28 73.27 73.27 2.6K
15:26 73.29 73.30 73.28 73.30 4.2K
15:27 73.30 73.30 73.27 73.27 5.2K
15:28 73.28 73.28 73.20 73.22 11.1K
15:29 73.22 73.22 73.19 73.19 1.8K
15:30 73.22 73.22 73.20 73.22 6.6K
15:31 73.22 73.26 73.22 73.25 4.0K
15:32 73.25 73.26 73.25 73.25 4.0K
15:33 73.25 73.26 73.22 73.23 7.4K
15:34 73.23 73.23 73.21 73.22 9.1K
15:35 73.23 73.23 73.23 73.23 1.4K
15:36 73.23 73.26 73.23 73.25 8.1K
15:37 73.26 73.27 73.24 73.24 8.9K
15:38 73.24 73.26 73.23 73.26 5.1K
15:39 73.25 73.25 73.21 73.21 5.4K
15:40 73.22 73.22 73.19 73.19 15.1K
15:41 73.19 73.20 73.19 73.20 5.1K
15:42 73.20 73.23 73.20 73.20 10.5K
15:43 73.21 73.21 73.19 73.20 8.5K
15:44 73.20 73.21 73.18 73.21 6.9K
15:45 73.21 73.21 73.15 73.15 6.9K
15:46 73.13 73.15 73.11 73.11 8.6K
15:47 73.11 73.12 73.10 73.10 6.0K
15:48 73.09 73.11 73.07 73.07 10.3K
15:49 73.06 73.09 73.04 73.04 13.6K
15:50 73.02 73.02 72.96 73.00 20.2K
15:51 73.02 73.04 73.01 73.03 16.6K
15:52 73.04 73.06 73.04 73.05 14.9K
15:53 73.05 73.06 73.04 73.05 17.1K
15:54 73.05 73.11 73.02 73.09 24.5K
15:55 73.10 73.10 73.01 73.01 25.1K
15:56 73.00 73.01 72.98 72.98 23.7K
15:57 72.99 73.06 72.98 73.05 23.4K
15:58 73.06 73.06 73.00 73.05 55.0K
15:59 73.05 73.07 72.95 72.95 873.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles