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 76.63 76.63 76.54 76.57 30.0K
09:31 76.60 76.63 76.60 76.63 6.6K
09:32 76.63 76.63 76.63 76.63 6.3K
09:33 76.41 76.41 76.24 76.24 1.8K
09:34 76.20 76.23 76.20 76.23 1.7K
09:35 76.21 76.39 76.21 76.39 5.8K
09:36 76.43 76.50 76.41 76.41 5.0K
09:37 76.38 76.40 76.38 76.40 0.8K
09:38 76.40 76.40 76.36 76.36 0.4K
09:39 76.39 76.49 76.39 76.49 3.4K
09:40 76.38 76.38 76.38 76.38 0.8K
09:41 76.37 76.37 76.31 76.31 2.2K
09:43 76.41 76.41 76.41 76.41 5.5K
09:44 76.30 76.30 76.23 76.23 3.2K
09:46 76.52 76.56 76.52 76.56 1.6K
09:48 76.58 76.63 76.57 76.63 3.5K
09:49 76.63 76.66 76.63 76.63 2.1K
09:50 76.67 76.69 76.66 76.66 1.7K
09:51 76.66 76.66 76.65 76.65 1.3K
09:52 76.67 76.67 76.67 76.67 0.3K
09:53 76.69 76.71 76.62 76.62 2.9K
09:54 76.64 76.67 76.64 76.67 3.0K
09:55 76.65 76.65 76.65 76.65 2.4K
09:56 76.59 76.59 76.57 76.57 0.9K
09:58 76.53 76.53 76.47 76.47 1.9K
09:59 76.52 76.52 76.52 76.52 0.6K
10:00 76.46 76.50 76.46 76.50 3.9K
10:01 76.48 76.52 76.42 76.52 5.7K
10:02 76.52 76.60 76.52 76.53 6.5K
10:03 76.54 76.55 76.54 76.55 0.9K
10:04 76.51 76.52 76.50 76.51 1.8K
10:05 76.51 76.51 76.48 76.48 1.3K
10:06 76.42 76.46 76.42 76.46 4.1K
10:07 76.46 76.46 76.42 76.42 3.7K
10:08 76.40 76.47 76.40 76.47 11.0K
10:10 76.50 76.50 76.39 76.39 2.5K
10:12 76.35 76.35 76.35 76.35 2.1K
10:14 76.23 76.23 76.23 76.23 0.3K
10:15 76.27 76.27 76.27 76.27 2.7K
10:16 76.28 76.33 76.28 76.33 2.1K
10:17 76.30 76.30 76.30 76.30 0.5K
10:18 76.27 76.27 76.24 76.24 2.6K
10:19 76.27 76.27 76.21 76.21 2.6K
10:20 76.25 76.25 76.15 76.17 5.3K
10:21 76.17 76.17 76.12 76.11 1.8K
10:22 76.11 76.11 76.09 76.09 2.3K
10:23 76.11 76.11 76.08 76.08 1.2K
10:24 76.14 76.18 76.13 76.13 6.5K
10:25 76.13 76.14 76.12 76.14 3.8K
10:26 76.05 76.05 76.05 76.05 2.5K
10:27 76.05 76.05 76.02 76.02 1.2K
10:28 75.97 75.97 75.95 75.94 4.4K
10:29 75.96 76.00 75.95 75.94 2.3K
10:30 75.95 75.99 75.95 75.95 3.1K
10:31 75.95 75.96 75.94 75.94 3.6K
10:32 75.98 75.99 75.98 75.99 4.8K
10:33 75.99 76.00 75.99 76.00 0.3K
10:34 76.00 76.00 76.00 76.00 1.3K
10:35 76.04 76.04 76.04 76.04 1.0K
10:36 76.08 76.10 76.08 76.10 1.9K
10:37 76.14 76.14 76.09 76.10 1.2K
10:38 76.12 76.12 76.12 76.12 0.5K
10:39 76.10 76.12 76.10 76.11 2.8K
10:40 76.11 76.11 76.11 76.11 0.7K
10:41 76.11 76.15 76.10 76.15 2.3K
10:42 76.09 76.09 76.09 76.09 1.0K
10:43 76.11 76.11 76.11 76.11 1.5K
10:44 76.18 76.19 76.18 76.19 1.5K
10:45 76.22 76.22 76.21 76.21 2.1K
10:46 76.23 76.23 76.23 76.23 2.0K
10:47 76.13 76.14 76.13 76.14 3.7K
10:48 76.14 76.14 76.14 76.14 1.6K
10:49 76.19 76.19 76.18 76.18 3.3K
10:50 76.17 76.17 76.17 76.17 0.1K
10:51 76.22 76.22 76.19 76.19 2.4K
10:52 76.20 76.20 76.20 76.20 0.7K
10:53 76.20 76.20 76.19 76.19 1.4K
10:54 76.19 76.19 76.19 76.19 1.0K
10:55 76.17 76.19 76.16 76.16 1.9K
10:56 76.19 76.19 76.10 76.10 4.4K
10:57 76.10 76.15 76.10 76.11 5.3K
10:58 76.11 76.11 76.09 76.09 2.5K
10:59 76.09 76.10 76.09 76.10 2.3K
11:00 76.06 76.06 76.06 76.06 1.2K
11:01 76.06 76.06 76.04 76.04 1.7K
11:02 76.06 76.06 76.05 76.05 1.4K
11:03 76.10 76.14 76.10 76.14 0.4K
11:04 76.16 76.16 76.16 76.16 0.2K
11:05 76.13 76.15 76.10 76.10 1.8K
11:06 76.12 76.15 76.12 76.15 1.1K
11:07 76.15 76.15 76.13 76.13 1.5K
11:08 76.13 76.13 76.11 76.11 1.2K
11:09 76.12 76.12 76.12 76.12 0.7K
11:10 76.11 76.11 76.11 76.11 1.0K
11:11 76.14 76.14 76.09 76.09 1.1K
11:12 76.12 76.12 76.12 76.12 1.9K
11:14 76.09 76.09 76.06 76.08 3.7K
11:15 76.11 76.11 76.11 76.11 2.7K
11:17 76.11 76.11 76.11 76.11 0.5K
11:18 76.14 76.16 76.14 76.16 2.8K
11:19 76.21 76.21 76.21 76.21 1.0K
11:20 76.20 76.22 76.20 76.22 1.2K
11:21 76.22 76.22 76.22 76.22 1.3K
11:22 76.31 76.34 76.31 76.34 1.2K
11:23 76.32 76.34 76.32 76.34 2.1K
11:24 76.36 76.36 76.36 76.36 0.5K
11:25 76.37 76.37 76.37 76.37 1.4K
11:26 76.38 76.38 76.34 76.34 1.2K
11:27 76.34 76.34 76.34 76.34 0.9K
11:28 76.33 76.33 76.33 76.33 0.6K
11:29 76.31 76.31 76.31 76.31 2.8K
11:31 76.30 76.30 76.29 76.30 0.8K
11:32 76.28 76.28 76.28 76.28 2.3K
11:34 76.30 76.32 76.30 76.32 2.1K
11:35 76.34 76.39 76.34 76.39 2.2K
11:37 76.41 76.44 76.41 76.44 0.9K
11:38 76.47 76.52 76.47 76.52 3.8K
11:39 76.53 76.53 76.52 76.52 2.3K
11:40 76.52 76.52 76.52 76.52 1.0K
11:42 76.51 76.53 76.51 76.53 3.6K
11:44 76.55 76.55 76.55 76.55 0.2K
11:45 76.55 76.55 76.53 76.53 1.4K
11:46 76.54 76.54 76.49 76.53 4.7K
11:49 76.59 76.59 76.59 76.58 0.6K
11:50 76.59 76.60 76.59 76.60 1.7K
11:51 76.57 76.59 76.57 76.59 0.7K
11:52 76.56 76.58 76.56 76.58 2.1K
11:53 76.58 76.59 76.58 76.59 4.2K
11:54 76.54 76.57 76.54 76.57 1.8K
11:55 76.56 76.56 76.54 76.54 2.3K
11:56 76.56 76.57 76.56 76.56 1.3K
11:57 76.53 76.53 76.53 76.53 1.5K
11:58 76.51 76.52 76.51 76.52 3.6K
12:00 76.47 76.47 76.47 76.47 0.4K
12:01 76.47 76.54 76.47 76.54 2.1K
12:02 76.54 76.54 76.50 76.50 4.3K
12:07 76.53 76.53 76.53 76.53 0.5K
12:08 76.52 76.52 76.52 76.52 1.2K
12:09 76.54 76.54 76.54 76.54 1.7K
12:10 76.55 76.62 76.55 76.61 3.1K
12:11 76.61 76.61 76.61 76.61 0.4K
12:12 76.58 76.61 76.58 76.61 1.4K
12:13 76.60 76.62 76.60 76.61 1.3K
12:14 76.62 76.62 76.61 76.61 3.5K
12:16 76.53 76.53 76.52 76.52 0.7K
12:17 76.52 76.52 76.49 76.49 2.1K
12:18 76.49 76.51 76.49 76.51 1.8K
12:19 76.54 76.54 76.54 76.54 1.5K
12:21 76.54 76.54 76.54 76.54 0.3K
12:22 76.54 76.54 76.54 76.54 0.6K
12:23 76.51 76.54 76.51 76.54 4.4K
12:25 76.59 76.59 76.59 76.59 0.2K
12:26 76.58 76.58 76.55 76.56 2.9K
12:27 76.57 76.57 76.55 76.55 1.1K
12:28 76.56 76.58 76.56 76.58 1.0K
12:29 76.57 76.57 76.51 76.51 1.3K
12:30 76.55 76.55 76.55 76.55 1.3K
12:31 76.57 76.57 76.57 76.57 1.8K
12:34 76.55 76.55 76.55 76.55 1.7K
12:35 76.50 76.50 76.50 76.50 0.7K
12:36 76.47 76.47 76.47 76.47 0.8K
12:37 76.47 76.47 76.45 76.47 2.9K
12:40 76.48 76.48 76.47 76.47 1.3K
12:41 76.47 76.49 76.47 76.49 1.0K
12:42 76.46 76.46 76.46 76.46 0.8K
12:43 76.47 76.48 76.47 76.48 2.4K
12:44 76.52 76.54 76.52 76.54 6.4K
12:45 76.55 76.55 76.55 76.55 0.2K
12:46 76.55 76.56 76.55 76.55 2.1K
12:47 76.55 76.55 76.54 76.55 3.7K
12:48 76.54 76.54 76.53 76.54 1.6K
12:49 76.53 76.53 76.53 76.53 1.0K
12:50 76.50 76.51 76.48 76.51 3.5K
12:51 76.51 76.51 76.51 76.51 0.3K
12:52 76.51 76.51 76.51 76.51 1.1K
12:53 76.55 76.55 76.53 76.54 5.0K
12:54 76.51 76.58 76.50 76.58 41.0K
12:55 76.59 76.59 76.59 76.59 0.7K
12:56 76.59 76.59 76.59 76.59 2.0K
12:57 76.60 76.63 76.60 76.63 2.4K
12:58 76.61 76.61 76.61 76.61 1.5K
13:00 76.60 76.63 76.60 76.63 1.8K
13:01 76.66 76.66 76.66 76.66 0.5K
13:02 76.67 76.67 76.66 76.67 3.9K
13:03 76.68 76.68 76.68 76.68 0.9K
13:04 76.66 76.66 76.63 76.63 4.0K
13:06 76.67 76.68 76.67 76.68 4.7K
13:07 76.66 76.66 76.66 76.66 0.4K
13:08 76.65 76.65 76.62 76.61 2.1K
13:09 76.64 76.65 76.63 76.65 2.8K
13:10 76.65 76.65 76.65 76.65 0.3K
13:11 76.65 76.66 76.65 76.66 2.7K
13:12 76.65 76.68 76.64 76.67 7.5K
13:13 76.67 76.67 76.67 76.67 0.2K
13:14 76.66 76.71 76.66 76.69 5.1K
13:15 76.69 76.69 76.69 76.69 0.8K
13:16 76.67 76.69 76.67 76.69 1.7K
13:17 76.70 76.71 76.70 76.71 1.1K
13:18 76.69 76.70 76.69 76.70 2.7K
13:19 76.71 76.71 76.70 76.70 1.4K
13:20 76.70 76.70 76.70 76.69 1.0K
13:21 76.69 76.69 76.69 76.69 2.8K
13:22 76.67 76.67 76.67 76.67 0.5K
13:23 76.65 76.65 76.63 76.63 2.6K
13:24 76.62 76.68 76.62 76.68 6.8K
13:25 76.70 76.71 76.70 76.71 0.8K
13:26 76.69 76.69 76.67 76.67 1.7K
13:27 76.68 76.70 76.68 76.69 1.4K
13:28 76.69 76.69 76.69 76.69 0.7K
13:29 76.67 76.67 76.66 76.66 1.7K
13:30 76.67 76.68 76.67 76.68 1.7K
13:31 76.67 76.69 76.67 76.69 2.0K
13:32 76.68 76.68 76.68 76.68 3.4K
13:33 76.61 76.61 76.61 76.61 1.0K
13:35 76.59 76.59 76.56 76.56 0.9K
13:36 76.55 76.55 76.55 76.55 1.2K
13:37 76.49 76.49 76.49 76.49 0.2K
13:38 76.50 76.50 76.49 76.49 2.6K
13:39 76.48 76.48 76.46 76.46 2.5K
13:41 76.47 76.47 76.44 76.44 1.8K
13:42 76.42 76.42 76.42 76.42 2.6K
13:43 76.40 76.40 76.40 76.40 0.6K
13:45 76.40 76.40 76.40 76.40 1.0K
13:46 76.38 76.42 76.38 76.42 2.4K
13:47 76.40 76.40 76.37 76.37 2.1K
13:48 76.38 76.38 76.38 76.38 0.8K
13:49 76.39 76.39 76.39 76.39 2.9K
13:51 76.38 76.40 76.38 76.40 2.1K
13:53 76.37 76.39 76.37 76.39 1.9K
13:54 76.40 76.40 76.37 76.36 1.9K
13:55 76.39 76.39 76.39 76.39 0.8K
13:57 76.39 76.39 76.39 76.39 0.5K
13:58 76.38 76.38 76.37 76.37 2.9K
13:59 76.36 76.36 76.35 76.35 1.4K
14:00 76.35 76.35 76.31 76.31 2.2K
14:01 76.31 76.31 76.31 76.31 1.1K
14:02 76.31 76.33 76.31 76.33 5.8K
14:03 76.34 76.34 76.32 76.33 2.4K
14:04 76.32 76.32 76.32 76.32 0.3K
14:05 76.34 76.35 76.34 76.35 3.8K
14:06 76.35 76.37 76.35 76.37 7.3K
14:07 76.37 76.37 76.37 76.37 0.9K
14:08 76.44 76.44 76.44 76.44 10.9K
14:10 76.48 76.48 76.48 76.47 1.4K
14:11 76.45 76.45 76.45 76.45 2.4K
14:12 76.43 76.43 76.42 76.42 1.9K
14:13 76.45 76.45 76.45 76.45 0.8K
14:14 76.46 76.46 76.44 76.44 1.3K
14:15 76.45 76.47 76.45 76.47 1.1K
14:16 76.46 76.47 76.46 76.47 1.4K
14:17 76.46 76.46 76.46 76.46 1.1K
14:18 76.46 76.46 76.43 76.44 2.2K
14:19 76.45 76.46 76.45 76.46 2.1K
14:20 76.46 76.46 76.45 76.45 0.9K
14:21 76.44 76.44 76.44 76.44 0.3K
14:22 76.44 76.48 76.44 76.48 2.4K
14:23 76.48 76.48 76.48 76.48 1.0K
14:24 76.49 76.49 76.49 76.49 1.2K
14:25 76.48 76.48 76.45 76.45 1.6K
14:26 76.46 76.47 76.45 76.45 5.8K
14:27 76.43 76.43 76.43 76.43 0.6K
14:28 76.40 76.40 76.40 76.40 2.9K
14:29 76.40 76.40 76.40 76.40 1.0K
14:30 76.41 76.41 76.41 76.41 1.5K
14:31 76.42 76.42 76.42 76.42 2.6K
14:33 76.40 76.41 76.39 76.41 2.6K
14:34 76.41 76.41 76.41 76.41 0.7K
14:35 76.41 76.41 76.37 76.38 2.3K
14:36 76.39 76.43 76.39 76.42 3.8K
14:37 76.43 76.43 76.43 76.43 1.4K
14:38 76.42 76.42 76.41 76.41 1.2K
14:39 76.38 76.39 76.38 76.38 2.7K
14:40 76.41 76.41 76.41 76.41 3.1K
14:41 76.39 76.39 76.39 76.39 1.1K
14:42 76.41 76.41 76.40 76.40 3.4K
14:44 76.41 76.41 76.41 76.41 1.9K
14:45 76.42 76.42 76.42 76.42 2.8K
14:46 76.42 76.42 76.40 76.41 1.3K
14:47 76.41 76.41 76.39 76.40 2.7K
14:48 76.39 76.40 76.38 76.40 1.7K
14:49 76.41 76.41 76.38 76.38 2.5K
14:50 76.40 76.40 76.40 76.40 2.1K
14:51 76.43 76.45 76.43 76.45 3.2K
14:52 76.46 76.47 76.44 76.44 4.1K
14:54 76.44 76.44 76.44 76.44 1.4K
14:55 76.43 76.44 76.43 76.44 2.0K
14:56 76.43 76.43 76.42 76.42 2.7K
14:57 76.42 76.42 76.42 76.42 0.5K
14:58 76.40 76.44 76.40 76.44 1.9K
14:59 76.44 76.44 76.44 76.44 0.5K
15:00 76.43 76.44 76.39 76.39 2.2K
15:02 76.34 76.37 76.34 76.37 1.2K
15:03 76.36 76.36 76.35 76.35 7.3K
15:04 76.34 76.34 76.31 76.31 2.1K
15:05 76.32 76.33 76.32 76.33 1.7K
15:06 76.31 76.31 76.26 76.26 1.7K
15:07 76.26 76.26 76.26 76.26 2.5K
15:08 76.27 76.27 76.25 76.25 3.0K
15:09 76.25 76.28 76.25 76.28 4.5K
15:10 76.28 76.30 76.28 76.30 4.7K
15:11 76.27 76.27 76.25 76.25 0.9K
15:12 76.26 76.26 76.22 76.23 3.1K
15:13 76.22 76.23 76.22 76.23 5.4K
15:14 76.23 76.24 76.23 76.23 2.9K
15:15 76.23 76.26 76.23 76.25 7.0K
15:16 76.25 76.25 76.23 76.23 2.3K
15:17 76.25 76.25 76.23 76.23 2.9K
15:18 76.26 76.26 76.25 76.25 5.7K
15:19 76.26 76.26 76.26 76.26 0.5K
15:20 76.23 76.23 76.16 76.18 10.0K
15:21 76.18 76.18 76.18 76.18 2.2K
15:22 76.18 76.18 76.17 76.18 3.9K
15:23 76.17 76.17 76.17 76.17 0.6K
15:24 76.15 76.15 76.11 76.13 7.2K
15:25 76.14 76.14 76.11 76.11 5.2K
15:26 76.08 76.08 76.08 76.08 1.0K
15:27 76.08 76.08 76.07 76.07 2.3K
15:28 76.07 76.07 76.04 76.04 2.9K
15:29 76.07 76.07 76.04 76.05 6.1K
15:30 76.05 76.08 76.05 76.08 5.8K
15:31 76.08 76.08 76.07 76.07 2.3K
15:32 76.06 76.08 76.06 76.08 5.8K
15:33 76.09 76.10 76.09 76.10 3.6K
15:34 76.10 76.10 76.10 76.10 1.0K
15:35 76.10 76.13 76.10 76.13 7.7K
15:36 76.13 76.14 76.13 76.14 2.7K
15:37 76.16 76.16 76.14 76.14 2.8K
15:38 76.14 76.14 76.11 76.12 6.0K
15:39 76.13 76.13 76.11 76.11 3.1K
15:40 76.11 76.13 76.11 76.12 7.2K
15:41 76.12 76.14 76.12 76.14 4.6K
15:42 76.14 76.15 76.14 76.14 3.0K
15:43 76.14 76.14 76.09 76.09 3.7K
15:44 76.09 76.11 76.08 76.08 4.2K
15:45 76.10 76.12 76.09 76.12 9.3K
15:46 76.11 76.11 76.10 76.10 2.4K
15:47 76.11 76.11 76.10 76.10 2.7K
15:48 76.10 76.10 76.09 76.08 3.4K
15:49 76.09 76.17 76.09 76.17 13.3K
15:50 76.17 76.19 76.12 76.12 19.4K
15:51 76.08 76.15 76.08 76.15 14.0K
15:52 76.15 76.18 76.15 76.18 8.9K
15:53 76.18 76.19 76.17 76.19 11.1K
15:54 76.20 76.21 76.17 76.21 15.6K
15:55 76.21 76.23 76.15 76.15 38.2K
15:56 76.15 76.15 76.12 76.13 35.1K
15:57 76.15 76.18 76.14 76.18 15.1K
15:58 76.19 76.19 76.17 76.20 29.5K
15:59 76.20 76.20 76.14 76.16 685.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles