Omnicom (OMC)

OMC
🏛️ Estados Unidos →
79.13
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 77.55 77.55 77.39 77.39 35.0K
09:31 77.31 77.31 77.15 77.17 5.0K
09:32 77.16 77.16 76.77 76.82 14.7K
09:33 76.82 76.86 76.59 76.59 18.2K
09:34 76.59 76.94 76.59 76.93 9.4K
09:35 76.93 77.05 76.93 77.05 5.9K
09:36 77.03 77.19 77.03 77.19 6.4K
09:37 77.26 77.31 77.26 77.31 4.1K
09:38 77.33 77.39 77.33 77.35 3.5K
09:39 77.33 77.38 77.33 77.33 3.0K
09:40 77.37 77.46 77.37 77.46 3.5K
09:41 77.47 77.51 77.45 77.50 4.2K
09:42 77.53 77.53 77.45 77.52 9.8K
09:43 77.61 77.62 77.55 77.61 2.7K
09:44 77.58 77.65 77.55 77.55 3.4K
09:45 77.61 77.65 77.61 77.62 4.3K
09:46 77.61 77.70 77.61 77.70 3.8K
09:47 77.62 77.62 77.53 77.53 3.3K
09:48 77.56 77.58 77.53 77.58 5.6K
09:49 77.57 77.63 77.56 77.63 31.8K
09:50 77.61 77.62 77.53 77.55 2.1K
09:51 77.57 77.57 77.50 77.50 2.9K
09:52 77.49 77.49 77.36 77.40 3.4K
09:53 77.50 77.50 77.50 77.50 2.7K
09:54 77.48 77.49 77.48 77.49 0.6K
09:55 77.50 77.53 77.44 77.53 5.9K
09:56 77.55 77.55 77.39 77.43 4.9K
09:57 77.50 77.50 77.50 77.50 0.7K
09:58 77.53 77.53 77.49 77.50 1.4K
09:59 77.51 77.61 77.51 77.61 2.6K
10:00 77.62 77.66 77.59 77.66 3.2K
10:01 77.68 77.83 77.68 77.82 7.0K
10:02 77.77 77.78 77.75 77.77 2.1K
10:03 77.77 77.87 77.74 77.85 6.0K
10:04 77.81 77.81 77.62 77.62 17.1K
10:05 77.64 77.64 77.55 77.55 6.5K
10:06 77.54 77.70 77.54 77.66 4.0K
10:07 77.64 77.64 77.57 77.57 4.2K
10:08 77.57 77.58 77.51 77.51 5.6K
10:09 77.51 77.51 77.45 77.48 2.8K
10:10 77.41 77.45 77.41 77.44 4.3K
10:11 77.44 77.44 77.39 77.41 1.8K
10:12 77.40 77.42 77.38 77.41 3.9K
10:13 77.39 77.44 77.39 77.39 7.0K
10:14 77.38 77.38 77.30 77.30 2.0K
10:15 77.30 77.39 77.30 77.38 4.0K
10:16 77.38 77.50 77.38 77.50 14.0K
10:17 77.51 77.68 77.50 77.68 7.8K
10:18 77.65 77.72 77.65 77.72 3.3K
10:19 77.67 77.67 77.53 77.53 3.6K
10:20 77.53 77.57 77.53 77.57 1.6K
10:21 77.54 77.60 77.54 77.60 2.8K
10:22 77.59 77.59 77.51 77.51 4.5K
10:23 77.52 77.56 77.52 77.56 2.7K
10:24 77.51 77.54 77.51 77.54 3.6K
10:25 77.56 77.66 77.56 77.66 2.9K
10:26 77.60 77.62 77.59 77.59 2.7K
10:27 77.65 77.70 77.65 77.67 1.7K
10:28 77.66 77.66 77.65 77.65 2.9K
10:29 77.79 77.80 77.79 77.80 1.6K
10:30 77.77 77.78 77.74 77.76 3.8K
10:31 77.78 77.83 77.78 77.83 2.9K
10:32 77.82 77.82 77.80 77.81 2.0K
10:33 77.79 77.79 77.73 77.76 4.9K
10:34 77.77 77.82 77.75 77.82 16.7K
10:35 77.84 77.93 77.84 77.88 9.3K
10:36 77.87 77.87 77.83 77.83 2.3K
10:37 77.86 77.86 77.79 77.79 4.3K
10:38 77.80 77.83 77.80 77.82 4.5K
10:39 77.85 77.85 77.48 77.48 25.9K
10:40 77.50 77.60 77.50 77.60 11.4K
10:41 77.58 77.79 77.53 77.79 33.7K
10:42 77.82 77.87 77.82 77.86 6.1K
10:43 77.85 77.94 77.85 77.88 11.2K
10:44 77.86 77.87 77.85 77.85 3.7K
10:45 77.88 77.92 77.88 77.91 3.6K
10:46 77.90 78.09 77.90 78.09 12.4K
10:47 78.09 78.11 78.09 78.10 4.7K
10:48 78.13 78.13 78.10 78.11 6.2K
10:49 78.14 78.14 78.10 78.10 4.6K
10:50 78.08 78.11 77.98 78.01 8.4K
10:51 78.06 78.06 78.06 78.06 0.9K
10:52 78.03 78.09 78.03 78.08 5.3K
10:53 78.07 78.07 78.07 78.07 4.0K
10:54 78.07 78.07 78.02 78.02 4.5K
10:55 77.97 77.97 77.95 77.97 4.7K
10:56 78.01 78.01 77.99 78.01 1.2K
10:57 78.00 78.00 77.96 77.96 3.0K
10:58 77.97 78.02 77.97 78.02 2.5K
10:59 78.08 78.10 78.08 78.10 2.2K
11:00 78.08 78.08 78.03 78.06 8.0K
11:01 78.11 78.11 78.09 78.09 2.0K
11:02 78.12 78.12 78.07 78.07 3.1K
11:03 78.09 78.09 78.06 78.06 3.8K
11:04 78.11 78.11 78.03 78.03 4.1K
11:05 78.02 78.04 78.00 78.00 4.4K
11:06 77.97 77.97 77.95 77.95 3.3K
11:07 77.98 77.98 77.96 77.96 1.7K
11:08 77.97 77.97 77.93 77.93 2.8K
11:09 77.97 78.00 77.96 78.00 4.2K
11:10 78.00 78.01 77.93 77.97 49.5K
11:11 77.97 77.97 77.92 77.95 4.8K
11:12 77.94 78.00 77.94 78.00 3.2K
11:13 77.98 78.08 77.98 78.08 2.9K
11:14 78.08 78.08 78.04 78.04 3.2K
11:15 78.02 78.07 78.02 78.05 3.8K
11:16 78.04 78.05 78.02 78.02 1.7K
11:17 78.02 78.02 77.98 77.98 7.2K
11:18 77.98 77.98 77.93 77.93 3.0K
11:19 77.93 77.95 77.92 77.95 3.4K
11:20 77.96 77.96 77.90 77.90 2.1K
11:21 77.90 77.90 77.88 77.88 1.8K
11:22 77.83 77.90 77.83 77.90 9.5K
11:23 77.91 77.92 77.90 77.92 1.7K
11:24 77.94 77.94 77.91 77.91 1.6K
11:25 77.90 77.90 77.88 77.89 3.4K
11:26 77.93 77.93 77.90 77.90 1.1K
11:27 77.91 77.94 77.90 77.94 2.5K
11:28 77.91 77.91 77.89 77.89 1.3K
11:29 77.89 77.89 77.83 77.83 5.4K
11:30 77.82 77.87 77.82 77.87 1.6K
11:31 77.91 77.91 77.90 77.90 2.0K
11:32 77.88 77.88 77.86 77.88 1.4K
11:33 77.88 77.88 77.86 77.86 2.1K
11:34 77.87 77.90 77.87 77.90 1.4K
11:35 77.86 77.90 77.85 77.90 5.0K
11:36 77.87 77.87 77.86 77.87 1.7K
11:37 77.90 77.91 77.89 77.89 1.9K
11:38 77.91 77.92 77.90 77.90 2.2K
11:39 77.91 77.92 77.91 77.92 1.4K
11:40 77.91 77.95 77.91 77.95 2.7K
11:41 77.97 77.99 77.97 77.99 2.5K
11:42 77.94 77.94 77.89 77.89 4.8K
11:43 77.83 77.84 77.83 77.84 1.5K
11:44 77.83 77.83 77.81 77.81 1.4K
11:45 77.83 77.85 77.83 77.85 1.4K
11:46 77.82 77.82 77.82 77.82 1.0K
11:47 77.79 77.79 77.79 77.79 1.3K
11:48 77.83 77.84 77.83 77.84 3.1K
11:49 77.87 77.89 77.87 77.89 3.2K
11:50 77.90 77.92 77.90 77.91 1.9K
11:51 77.89 77.91 77.87 77.91 5.6K
11:52 77.91 77.91 77.87 77.87 1.3K
11:53 77.88 77.88 77.86 77.88 1.7K
11:54 77.87 77.87 77.87 77.87 0.3K
11:55 77.87 77.94 77.87 77.93 4.8K
11:56 77.92 77.92 77.92 77.92 1.0K
11:57 77.92 77.95 77.92 77.95 1.0K
11:58 77.95 77.95 77.95 77.95 0.1K
11:59 77.93 77.94 77.93 77.93 2.7K
12:00 77.95 77.99 77.95 77.98 2.9K
12:01 77.98 78.03 77.98 78.03 1.5K
12:02 78.08 78.09 78.02 78.02 2.3K
12:03 78.01 78.01 78.01 78.01 1.3K
12:04 78.02 78.02 78.02 78.02 0.7K
12:05 78.00 78.04 77.99 78.00 3.1K
12:06 78.00 78.00 77.96 77.96 3.1K
12:07 77.94 77.94 77.89 77.89 3.8K
12:08 77.89 77.89 77.88 77.88 0.8K
12:09 77.91 77.91 77.88 77.90 3.9K
12:10 77.88 77.93 77.88 77.93 3.0K
12:11 77.94 77.94 77.91 77.93 4.7K
12:12 77.90 77.90 77.90 77.90 0.4K
12:13 77.91 77.91 77.91 77.91 1.0K
12:14 77.90 77.90 77.90 77.90 1.6K
12:15 77.86 77.88 77.85 77.87 4.9K
12:16 77.84 77.84 77.84 77.83 2.1K
12:17 77.85 77.85 77.82 77.82 2.6K
12:18 77.79 77.82 77.79 77.81 2.2K
12:19 77.84 77.85 77.84 77.85 2.0K
12:20 77.85 77.85 77.83 77.84 1.4K
12:21 77.85 77.85 77.85 77.85 1.6K
12:22 77.88 77.94 77.88 77.94 3.8K
12:23 77.93 77.93 77.93 77.93 1.0K
12:24 77.91 77.91 77.91 77.91 0.7K
12:25 77.90 77.92 77.90 77.92 1.1K
12:26 77.93 77.97 77.93 77.96 3.8K
12:27 77.96 77.97 77.94 77.97 1.5K
12:28 77.98 77.99 77.98 77.99 2.2K
12:29 78.00 78.00 77.97 77.97 2.1K
12:30 77.97 78.01 77.97 78.01 1.6K
12:31 78.00 78.01 78.00 78.00 2.1K
12:32 78.01 78.01 78.01 78.01 1.7K
12:33 78.02 78.02 78.00 78.01 1.3K
12:34 78.03 78.03 77.99 77.99 3.4K
12:35 77.98 78.00 77.98 77.97 5.8K
12:36 77.96 77.96 77.92 77.92 3.4K
12:37 77.95 77.95 77.93 77.93 3.2K
12:38 77.92 77.92 77.91 77.91 2.2K
12:39 77.90 77.90 77.87 77.87 2.4K
12:40 77.86 77.86 77.86 77.86 2.1K
12:41 77.86 77.86 77.81 77.81 2.7K
12:43 77.79 77.79 77.74 77.74 2.9K
12:44 77.75 77.77 77.75 77.77 1.3K
12:45 77.73 77.73 77.72 77.72 2.3K
12:46 77.74 77.75 77.73 77.73 1.4K
12:47 77.77 77.77 77.76 77.76 5.0K
12:48 77.78 77.82 77.75 77.82 4.6K
12:49 77.82 77.82 77.81 77.81 1.9K
12:50 77.68 77.72 77.68 77.72 11.9K
12:52 77.69 77.72 77.69 77.72 1.7K
12:53 77.72 77.73 77.72 77.73 2.0K
12:54 77.75 77.79 77.75 77.79 4.1K
12:55 77.80 77.81 77.79 77.79 2.9K
12:56 77.80 77.80 77.80 77.80 0.9K
12:57 77.81 77.81 77.81 77.81 1.2K
12:58 77.79 77.79 77.79 77.79 2.1K
12:59 77.78 77.79 77.78 77.79 0.7K
13:00 77.79 77.79 77.74 77.76 16.5K
13:02 77.77 77.77 77.75 77.76 8.6K
13:03 77.75 77.76 77.75 77.75 4.1K
13:04 77.72 77.72 77.71 77.71 4.0K
13:05 77.73 77.74 77.73 77.74 2.1K
13:06 77.74 77.75 77.73 77.74 4.2K
13:07 77.75 77.75 77.75 77.75 3.9K
13:08 77.75 77.77 77.75 77.75 5.4K
13:09 77.73 77.73 77.73 77.72 1.2K
13:10 77.72 77.72 77.72 77.72 0.9K
13:11 77.72 77.72 77.71 77.71 4.5K
13:12 77.73 77.74 77.73 77.74 2.6K
13:13 77.75 77.77 77.74 77.77 3.0K
13:14 77.76 77.76 77.75 77.76 1.1K
13:15 77.76 77.78 77.76 77.76 4.4K
13:16 77.78 77.78 77.78 77.78 1.0K
13:17 77.78 77.78 77.74 77.76 3.5K
13:18 77.76 77.77 77.76 77.77 0.8K
13:19 77.77 77.79 77.77 77.78 2.4K
13:20 77.79 77.79 77.74 77.74 2.2K
13:21 77.74 77.76 77.74 77.76 1.8K
13:22 77.77 77.77 77.77 77.77 2.2K
13:23 77.76 77.76 77.74 77.75 2.0K
13:24 77.77 77.77 77.77 77.77 1.8K
13:26 77.75 77.75 77.74 77.74 1.7K
13:27 77.74 77.75 77.74 77.75 1.4K
13:28 77.77 77.77 77.77 77.77 2.3K
13:29 77.80 77.80 77.78 77.79 1.2K
13:30 77.79 77.79 77.79 77.79 1.5K
13:31 77.78 77.78 77.72 77.72 4.0K
13:32 77.68 77.68 77.68 77.68 1.5K
13:33 77.66 77.67 77.66 77.67 2.1K
13:34 77.66 77.75 77.66 77.75 9.5K
13:35 77.74 77.77 77.74 77.77 5.5K
13:36 77.78 77.78 77.78 77.78 1.7K
13:37 77.78 77.81 77.78 77.81 3.3K
13:38 77.81 77.82 77.81 77.82 1.6K
13:39 77.83 77.83 77.82 77.83 4.8K
13:40 77.88 77.92 77.88 77.92 6.5K
13:41 77.92 77.92 77.92 77.92 2.6K
13:42 77.90 77.90 77.90 77.90 1.8K
13:43 77.89 77.90 77.89 77.90 2.4K
13:44 77.88 77.90 77.88 77.89 3.4K
13:45 77.92 77.92 77.90 77.90 3.2K
13:46 77.91 77.91 77.91 77.91 0.9K
13:47 77.91 77.96 77.91 77.96 2.3K
13:48 77.94 77.94 77.93 77.94 3.5K
13:49 77.92 77.92 77.90 77.90 5.1K
13:50 77.89 77.90 77.89 77.90 0.8K
13:51 77.91 77.94 77.91 77.94 3.4K
13:52 77.93 77.93 77.93 77.93 1.6K
13:53 77.93 77.96 77.93 77.96 4.2K
13:54 77.96 77.97 77.93 77.93 3.7K
13:55 77.91 77.91 77.90 77.90 1.3K
13:56 77.91 77.92 77.91 77.91 2.0K
13:57 77.91 77.91 77.89 77.89 3.2K
13:58 77.90 77.92 77.90 77.92 4.9K
13:59 77.93 77.93 77.92 77.92 1.0K
14:00 77.94 77.97 77.94 77.97 3.9K
14:01 77.97 78.00 77.97 78.00 4.3K
14:02 77.98 77.98 77.96 77.96 4.9K
14:03 77.95 77.97 77.95 77.97 4.4K
14:04 77.96 77.96 77.95 77.95 5.2K
14:05 77.97 77.97 77.96 77.97 1.4K
14:06 77.97 78.03 77.97 78.03 4.5K
14:07 78.01 78.05 78.01 78.05 1.9K
14:08 78.04 78.07 78.04 78.06 15.1K
14:09 78.09 78.10 78.09 78.10 6.4K
14:10 78.10 78.13 78.08 78.13 5.2K
14:11 78.12 78.13 78.12 78.13 1.9K
14:12 78.12 78.13 78.12 78.13 2.1K
14:13 78.13 78.15 78.13 78.15 3.0K
14:14 78.17 78.22 78.17 78.17 6.3K
14:15 78.19 78.21 78.16 78.16 2.9K
14:16 78.17 78.23 78.17 78.23 7.4K
14:17 78.24 78.24 78.23 78.24 5.1K
14:18 78.25 78.25 78.23 78.23 2.9K
14:19 78.23 78.24 78.22 78.23 2.3K
14:20 78.23 78.23 78.20 78.20 5.0K
14:21 78.22 78.22 78.22 78.22 0.5K
14:22 78.22 78.22 78.20 78.21 5.0K
14:23 78.18 78.24 78.18 78.22 14.1K
14:24 78.21 78.23 78.21 78.22 1.6K
14:25 78.23 78.23 78.18 78.18 10.2K
14:26 78.19 78.21 78.19 78.21 6.2K
14:27 78.24 78.27 78.24 78.26 6.4K
14:28 78.27 78.29 78.26 78.29 3.3K
14:29 78.29 78.29 78.28 78.28 4.3K
14:30 78.28 78.28 78.23 78.23 5.3K
14:31 78.26 78.28 78.26 78.28 4.5K
14:32 78.28 78.28 78.28 78.28 2.5K
14:33 78.28 78.29 78.25 78.25 3.7K
14:34 78.25 78.25 78.21 78.22 4.7K
14:35 78.22 78.22 78.20 78.20 3.4K
14:36 78.21 78.23 78.18 78.18 5.9K
14:37 78.18 78.18 78.18 78.18 1.3K
14:38 78.18 78.18 78.15 78.15 3.7K
14:39 78.14 78.14 78.10 78.11 3.7K
14:40 78.12 78.13 78.12 78.11 9.0K
14:41 78.12 78.14 78.12 78.13 4.2K
14:42 78.13 78.16 78.11 78.16 19.1K
14:43 78.18 78.18 78.17 78.18 9.6K
14:44 78.18 78.20 78.18 78.19 6.5K
14:45 78.19 78.22 78.19 78.22 3.4K
14:46 78.21 78.21 78.20 78.20 3.7K
14:47 78.20 78.20 78.20 78.19 3.0K
14:48 78.20 78.22 78.19 78.20 7.1K
14:49 78.17 78.17 78.17 78.17 1.8K
14:50 78.18 78.18 78.13 78.14 5.6K
14:51 78.15 78.19 78.15 78.19 7.7K
14:52 78.18 78.18 78.17 78.17 6.1K
14:53 78.17 78.18 78.14 78.14 7.3K
14:54 78.14 78.21 78.14 78.21 7.5K
14:55 78.22 78.22 78.21 78.22 3.1K
14:56 78.22 78.22 78.19 78.21 6.4K
14:57 78.22 78.22 78.22 78.22 1.2K
14:58 78.23 78.24 78.23 78.23 4.2K
14:59 78.26 78.27 78.24 78.25 6.8K
15:00 78.26 78.26 78.25 78.25 3.6K
15:01 78.27 78.28 78.24 78.24 8.1K
15:02 78.22 78.26 78.22 78.26 4.2K
15:03 78.26 78.27 78.26 78.26 2.9K
15:04 78.26 78.26 78.24 78.24 4.2K
15:05 78.25 78.26 78.25 78.26 2.5K
15:06 78.26 78.31 78.26 78.31 6.5K
15:07 78.33 78.36 78.32 78.36 3.7K
15:08 78.36 78.36 78.33 78.33 2.4K
15:09 78.34 78.35 78.34 78.33 5.0K
15:10 78.34 78.34 78.32 78.32 4.6K
15:11 78.33 78.33 78.31 78.33 4.9K
15:12 78.32 78.33 78.32 78.33 3.5K
15:13 78.34 78.35 78.34 78.35 6.8K
15:14 78.34 78.35 78.33 78.33 4.0K
15:15 78.31 78.37 78.31 78.36 8.0K
15:16 78.36 78.36 78.34 78.34 3.6K
15:17 78.35 78.35 78.33 78.33 3.9K
15:18 78.33 78.33 78.28 78.28 4.5K
15:19 78.26 78.27 78.26 78.27 3.9K
15:20 78.27 78.27 78.26 78.26 6.1K
15:21 78.25 78.25 78.22 78.22 3.6K
15:22 78.22 78.22 78.21 78.22 7.8K
15:23 78.25 78.25 78.25 78.25 3.7K
15:24 78.23 78.25 78.23 78.25 2.3K
15:25 78.25 78.25 78.22 78.22 5.5K
15:26 78.20 78.20 78.19 78.19 4.4K
15:27 78.20 78.21 78.20 78.20 10.9K
15:28 78.20 78.20 78.14 78.14 6.2K
15:29 78.14 78.14 78.12 78.13 8.9K
15:30 78.13 78.13 78.10 78.11 4.5K
15:31 78.12 78.12 78.09 78.11 11.0K
15:32 78.11 78.15 78.11 78.15 11.6K
15:33 78.14 78.14 78.13 78.14 6.5K
15:34 78.14 78.16 78.13 78.13 8.6K
15:35 78.12 78.17 78.11 78.17 5.7K
15:36 78.17 78.20 78.17 78.20 6.6K
15:37 78.22 78.24 78.22 78.23 3.9K
15:38 78.24 78.24 78.23 78.24 5.0K
15:39 78.24 78.24 78.21 78.21 6.3K
15:40 78.18 78.18 78.16 78.17 5.5K
15:41 78.18 78.24 78.18 78.21 7.9K
15:42 78.21 78.28 78.21 78.28 10.6K
15:43 78.26 78.26 78.25 78.26 17.8K
15:44 78.25 78.27 78.25 78.26 13.0K
15:45 78.25 78.26 78.17 78.20 16.9K
15:46 78.23 78.23 78.22 78.22 2.5K
15:47 78.22 78.22 78.21 78.22 4.4K
15:48 78.22 78.25 78.22 78.25 8.1K
15:49 78.25 78.26 78.23 78.24 10.9K
15:50 78.26 78.33 78.26 78.33 18.5K
15:51 78.30 78.30 78.23 78.24 11.9K
15:52 78.23 78.23 78.20 78.21 18.1K
15:53 78.21 78.21 78.20 78.20 44.4K
15:54 78.20 78.30 78.20 78.28 26.0K
15:55 78.26 78.36 78.25 78.36 54.9K
15:56 78.41 78.46 78.40 78.46 52.0K
15:57 78.45 78.46 78.40 78.45 55.9K
15:58 78.45 78.50 78.45 78.44 98.6K
15:59 78.45 78.54 78.45 78.54 723.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles