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 77.03 77.03 76.75 76.76 21.5K
09:31 76.72 76.81 76.72 76.74 1.6K
09:32 76.73 76.81 76.73 76.72 1.3K
09:33 76.89 77.14 76.89 77.14 9.6K
09:34 77.18 77.32 77.17 77.28 10.8K
09:35 77.32 77.32 77.14 77.15 4.5K
09:36 77.17 77.26 77.15 77.26 6.8K
09:37 77.32 77.32 77.23 77.22 2.3K
09:38 77.30 77.30 77.21 77.21 5.4K
09:39 77.11 77.12 77.03 77.03 3.9K
09:40 77.06 77.13 76.99 77.13 17.5K
09:41 77.18 77.29 77.18 77.29 5.5K
09:42 77.22 77.22 77.22 77.22 1.5K
09:43 77.03 77.03 76.97 76.97 4.0K
09:44 76.82 76.91 76.77 76.91 5.3K
09:45 76.79 77.12 76.72 77.12 11.4K
09:46 77.08 77.08 77.05 77.06 4.6K
09:47 77.02 77.02 76.98 76.97 3.9K
09:48 77.02 77.02 77.02 77.02 0.4K
09:49 77.02 77.02 76.98 77.00 4.8K
09:50 76.92 76.92 76.82 76.82 6.3K
09:51 76.78 76.85 76.71 76.71 6.7K
09:52 76.71 76.80 76.67 76.67 4.7K
09:53 76.66 76.71 76.66 76.69 1.9K
09:54 76.68 76.72 76.65 76.68 5.3K
09:55 76.67 76.67 76.67 76.67 0.6K
09:56 76.70 76.89 76.70 76.86 5.3K
09:57 76.82 76.85 76.81 76.84 3.1K
09:58 76.84 76.98 76.84 76.98 2.4K
09:59 77.01 77.17 77.01 77.17 3.1K
10:00 77.08 77.08 76.98 77.00 3.7K
10:01 76.98 76.98 76.86 76.89 2.5K
10:02 76.88 76.88 76.81 76.81 2.2K
10:03 76.81 76.81 76.77 76.78 6.4K
10:04 76.74 76.78 76.73 76.73 4.5K
10:05 76.70 76.73 76.70 76.73 1.6K
10:06 76.78 76.78 76.78 76.78 3.2K
10:07 76.79 76.79 76.77 76.78 3.6K
10:08 76.72 76.72 76.66 76.66 2.5K
10:09 76.72 76.72 76.64 76.66 4.6K
10:10 76.64 76.64 76.59 76.61 8.2K
10:11 76.65 76.68 76.59 76.59 4.4K
10:12 76.67 76.74 76.67 76.73 2.2K
10:13 76.74 76.79 76.74 76.76 2.1K
10:14 76.75 76.82 76.75 76.82 7.7K
10:15 76.80 76.83 76.80 76.83 3.1K
10:16 76.84 76.91 76.84 76.91 13.8K
10:17 76.97 76.97 76.93 76.93 4.9K
10:18 76.93 76.94 76.90 76.91 2.9K
10:19 76.98 76.98 76.93 76.93 4.9K
10:20 76.93 76.95 76.93 76.95 0.3K
10:21 76.93 76.93 76.91 76.92 1.4K
10:22 76.92 76.93 76.92 76.92 4.1K
10:23 76.94 77.05 76.94 77.02 3.7K
10:24 77.02 77.06 76.99 77.03 4.0K
10:25 77.03 77.03 76.98 76.98 3.9K
10:26 76.96 77.03 76.96 77.03 2.6K
10:27 77.06 77.13 77.06 77.10 3.2K
10:28 77.06 77.09 77.05 77.09 4.9K
10:29 77.15 77.22 77.15 77.22 2.4K
10:30 77.28 77.28 77.23 77.22 3.0K
10:31 77.19 77.22 77.18 77.22 2.6K
10:32 77.24 77.29 77.22 77.26 8.7K
10:33 77.28 77.38 77.27 77.38 5.0K
10:34 77.38 77.39 77.36 77.36 13.3K
10:35 77.36 77.39 77.35 77.39 13.4K
10:36 77.40 77.45 77.40 77.45 4.7K
10:37 77.48 77.50 77.46 77.46 2.6K
10:38 77.49 77.49 77.47 77.47 6.6K
10:39 77.50 77.54 77.50 77.54 5.6K
10:40 77.52 77.55 77.50 77.55 6.3K
10:41 77.51 77.54 77.44 77.44 6.3K
10:42 77.44 77.44 77.44 77.44 2.7K
10:43 77.38 77.38 77.32 77.32 3.7K
10:44 77.30 77.30 77.30 77.30 3.4K
10:45 77.26 77.33 77.24 77.33 4.2K
10:46 77.34 77.34 77.25 77.25 4.1K
10:47 77.21 77.24 77.21 77.24 3.8K
10:48 77.27 77.27 77.25 77.25 2.5K
10:49 77.23 77.23 77.23 77.22 3.0K
10:50 77.23 77.31 77.23 77.31 3.3K
10:51 77.33 77.36 77.33 77.36 1.3K
10:52 77.38 77.42 77.34 77.33 3.6K
10:53 77.28 77.31 77.28 77.31 3.3K
10:54 77.31 77.36 77.31 77.36 2.1K
10:55 77.34 77.35 77.31 77.34 3.6K
10:56 77.32 77.34 77.22 77.22 4.1K
10:57 77.19 77.19 77.19 77.19 1.0K
10:58 77.21 77.21 77.17 77.17 2.1K
10:59 77.16 77.21 77.16 77.21 2.8K
11:00 77.22 77.22 77.18 77.18 2.5K
11:01 77.24 77.24 77.20 77.20 2.9K
11:02 77.17 77.17 77.13 77.13 1.1K
11:03 77.19 77.19 77.17 77.17 2.1K
11:04 77.14 77.14 77.10 77.10 2.4K
11:05 77.19 77.20 77.19 77.20 2.0K
11:06 77.19 77.22 77.19 77.22 2.3K
11:07 77.25 77.27 77.25 77.27 2.1K
11:08 77.29 77.29 77.23 77.23 1.6K
11:09 77.23 77.33 77.23 77.33 4.5K
11:10 77.30 77.30 77.29 77.29 1.0K
11:11 77.23 77.27 77.23 77.27 1.1K
11:12 77.30 77.30 77.23 77.23 3.8K
11:13 77.24 77.25 77.24 77.25 1.4K
11:14 77.20 77.20 77.05 77.05 5.7K
11:15 77.03 77.03 77.03 77.03 1.7K
11:16 77.03 77.03 76.88 76.88 5.1K
11:17 76.86 76.89 76.86 76.89 1.5K
11:18 76.82 76.82 76.78 76.78 1.3K
11:20 76.72 76.72 76.67 76.69 1.8K
11:21 76.70 76.74 76.67 76.67 4.3K
11:22 76.69 76.77 76.69 76.74 2.5K
11:23 76.73 76.73 76.73 76.73 0.6K
11:24 76.69 76.69 76.69 76.69 0.5K
11:25 76.72 76.73 76.72 76.73 1.0K
11:26 76.72 76.72 76.65 76.69 2.8K
11:28 76.71 76.72 76.71 76.72 2.8K
11:29 76.75 76.75 76.73 76.73 1.3K
11:30 76.74 76.75 76.74 76.74 1.0K
11:31 76.74 76.82 76.74 76.82 7.0K
11:32 76.82 76.82 76.79 76.80 1.5K
11:33 76.83 76.83 76.83 76.83 1.9K
11:34 76.83 76.83 76.78 76.78 1.6K
11:36 76.76 76.82 76.76 76.82 0.9K
11:37 76.80 76.80 76.79 76.79 2.0K
11:38 76.83 76.84 76.79 76.82 3.2K
11:39 76.80 76.84 76.80 76.80 3.0K
11:40 76.81 76.82 76.81 76.82 1.6K
11:41 76.71 76.72 76.68 76.68 0.9K
11:42 76.72 76.73 76.72 76.72 1.4K
11:43 76.72 76.76 76.70 76.76 3.0K
11:44 76.76 76.79 76.76 76.79 3.6K
11:45 76.79 76.83 76.79 76.83 2.0K
11:46 76.75 76.75 76.75 76.75 1.1K
11:47 76.78 76.81 76.78 76.80 1.2K
11:48 76.80 76.81 76.80 76.81 2.3K
11:49 76.83 76.85 76.83 76.85 1.1K
11:50 76.82 76.82 76.78 76.78 1.5K
11:51 76.79 76.80 76.76 76.80 1.1K
11:52 76.80 76.82 76.80 76.82 2.1K
11:53 76.78 76.83 76.78 76.83 2.1K
11:54 76.86 76.86 76.86 76.86 0.3K
11:55 76.84 76.84 76.84 76.84 1.1K
11:56 76.84 76.86 76.84 76.85 1.6K
11:57 76.87 76.87 76.84 76.85 1.3K
11:58 76.86 76.90 76.86 76.88 3.9K
11:59 76.92 76.93 76.90 76.93 7.4K
12:00 76.89 76.95 76.89 76.92 1.9K
12:01 76.94 76.94 76.94 76.94 1.1K
12:03 76.92 76.92 76.92 76.92 1.0K
12:04 76.95 76.95 76.95 76.95 1.3K
12:05 76.95 76.95 76.89 76.93 0.9K
12:06 76.90 76.90 76.87 76.87 0.7K
12:07 76.90 76.95 76.88 76.88 5.4K
12:08 76.92 76.96 76.92 76.92 1.1K
12:09 76.88 76.88 76.85 76.85 1.4K
12:10 76.86 76.86 76.86 76.86 0.8K
12:11 76.86 76.86 76.82 76.86 2.3K
12:12 76.85 76.85 76.85 76.85 1.0K
12:13 76.80 76.80 76.80 76.80 1.1K
12:14 76.80 76.80 76.77 76.80 1.8K
12:15 76.82 76.82 76.82 76.82 0.6K
12:16 76.85 76.85 76.85 76.85 0.5K
12:17 76.86 76.88 76.86 76.88 1.2K
12:18 76.87 76.87 76.87 76.86 1.2K
12:19 76.84 76.84 76.79 76.79 2.2K
12:20 76.79 76.79 76.79 76.79 2.6K
12:21 76.81 76.81 76.81 76.81 0.3K
12:22 76.79 76.79 76.79 76.79 1.4K
12:23 76.82 76.87 76.82 76.85 1.9K
12:24 76.85 76.89 76.85 76.89 1.6K
12:25 76.83 76.86 76.83 76.84 3.0K
12:26 76.84 76.84 76.84 76.84 1.6K
12:27 76.86 76.86 76.85 76.85 1.8K
12:28 76.87 76.87 76.85 76.85 0.5K
12:29 76.84 76.84 76.84 76.84 3.8K
12:30 76.79 76.79 76.72 76.72 3.7K
12:31 76.73 76.73 76.69 76.69 1.7K
12:32 76.72 76.72 76.69 76.69 1.8K
12:33 76.69 76.73 76.69 76.72 3.7K
12:34 76.69 76.69 76.69 76.69 1.8K
12:35 76.64 76.64 76.64 76.64 1.5K
12:36 76.61 76.61 76.61 76.61 1.1K
12:37 76.60 76.60 76.60 76.60 0.3K
12:38 76.60 76.60 76.55 76.58 3.1K
12:39 76.58 76.58 76.55 76.56 2.9K
12:40 76.56 76.57 76.56 76.57 3.3K
12:41 76.54 76.57 76.54 76.57 2.8K
12:42 76.52 76.52 76.51 76.51 3.3K
12:43 76.51 76.51 76.48 76.50 0.6K
12:44 76.50 76.55 76.50 76.55 3.2K
12:45 76.59 76.59 76.59 76.59 0.8K
12:46 76.59 76.61 76.59 76.61 7.3K
12:47 76.59 76.65 76.59 76.65 1.8K
12:48 76.65 76.65 76.60 76.60 2.1K
12:49 76.57 76.57 76.57 76.57 1.7K
12:50 76.53 76.58 76.53 76.58 1.9K
12:51 76.58 76.61 76.58 76.61 1.7K
12:52 76.63 76.65 76.62 76.65 2.9K
12:53 76.62 76.66 76.62 76.66 2.5K
12:54 76.67 76.71 76.67 76.71 2.4K
12:55 76.70 76.71 76.70 76.71 1.5K
12:56 76.20 76.46 76.02 76.46 69.6K
12:57 76.49 76.55 76.49 76.53 3.0K
12:58 76.59 76.59 76.55 76.55 3.4K
12:59 76.55 76.55 76.54 76.55 1.3K
13:00 76.54 76.60 76.50 76.57 6.7K
13:01 76.57 76.61 76.57 76.60 2.2K
13:02 76.59 76.59 76.55 76.56 2.7K
13:03 76.53 76.53 76.48 76.47 1.5K
13:04 76.47 76.47 76.47 76.47 1.1K
13:05 76.47 76.49 76.44 76.47 3.6K
13:06 76.49 76.49 76.47 76.47 1.3K
13:07 76.42 76.44 76.42 76.44 5.3K
13:08 76.46 76.47 76.46 76.47 3.1K
13:09 76.47 76.48 76.47 76.48 1.7K
13:10 76.49 76.50 76.49 76.50 1.6K
13:11 76.51 76.53 76.51 76.52 1.9K
13:12 76.52 76.61 76.52 76.58 2.6K
13:13 76.55 76.61 76.55 76.61 2.3K
13:14 76.59 76.59 76.58 76.58 1.1K
13:15 76.58 76.62 76.58 76.62 2.3K
13:16 76.62 76.65 76.62 76.65 0.7K
13:17 76.64 76.67 76.64 76.66 1.4K
13:18 76.67 76.67 76.66 76.66 2.0K
13:19 76.68 76.68 76.67 76.67 2.8K
13:20 76.67 76.70 76.67 76.70 2.6K
13:21 76.70 76.72 76.70 76.72 3.2K
13:22 76.67 76.67 76.67 76.67 2.9K
13:23 76.69 76.69 76.68 76.68 2.2K
13:24 76.69 76.69 76.67 76.67 1.1K
13:25 76.68 76.68 76.68 76.68 1.6K
13:26 76.67 76.67 76.66 76.66 2.5K
13:27 76.70 76.72 76.70 76.72 1.3K
13:28 76.70 76.70 76.69 76.69 3.2K
13:30 76.68 76.69 76.68 76.69 1.4K
13:31 76.67 76.70 76.66 76.70 3.2K
13:32 76.70 76.74 76.70 76.74 1.1K
13:33 76.71 76.77 76.71 76.77 1.0K
13:34 76.77 76.78 76.76 76.78 1.1K
13:35 76.77 76.80 76.77 76.80 3.7K
13:36 76.83 76.91 76.83 76.86 5.9K
13:37 76.89 76.89 76.86 76.86 1.5K
13:38 76.86 76.91 76.86 76.91 2.4K
13:39 76.91 76.93 76.91 76.93 2.8K
13:40 76.91 76.92 76.86 76.86 3.1K
13:41 76.84 76.88 76.84 76.86 7.4K
13:42 76.86 76.86 76.82 76.82 2.8K
13:43 76.80 76.84 76.80 76.83 1.7K
13:44 76.82 76.82 76.80 76.82 3.0K
13:45 76.84 76.85 76.84 76.85 0.6K
13:46 76.82 76.82 76.82 76.82 2.3K
13:48 76.86 76.91 76.83 76.91 3.2K
13:49 76.91 76.91 76.90 76.90 4.4K
13:50 76.90 76.90 76.86 76.86 1.9K
13:51 76.90 76.92 76.89 76.92 2.4K
13:52 76.92 76.92 76.92 76.92 0.2K
13:53 76.92 76.93 76.92 76.92 1.6K
13:54 76.91 76.91 76.89 76.90 3.1K
13:55 76.92 76.95 76.92 76.95 2.0K
13:56 76.94 76.96 76.94 76.95 1.7K
13:57 76.96 76.96 76.96 76.96 1.0K
13:58 76.94 76.96 76.94 76.96 2.7K
13:59 76.96 76.96 76.94 76.96 2.7K
14:00 76.96 76.96 76.93 76.93 1.7K
14:01 77.00 77.00 76.99 76.99 4.7K
14:02 77.01 77.01 76.99 76.99 1.0K
14:03 77.02 77.06 77.02 77.06 2.9K
14:04 77.08 77.08 77.04 77.04 2.6K
14:05 77.02 77.05 77.02 77.05 0.8K
14:06 77.04 77.08 77.04 77.08 1.9K
14:07 77.05 77.05 77.02 77.05 2.2K
14:08 77.03 77.03 77.03 77.03 3.8K
14:10 76.99 76.99 76.99 76.99 2.1K
14:11 77.00 77.00 76.98 76.98 1.1K
14:12 76.96 76.96 76.93 76.93 0.6K
14:13 76.93 76.99 76.93 76.98 3.9K
14:14 76.99 77.00 76.96 76.98 2.3K
14:15 76.98 76.99 76.97 76.97 2.0K
14:16 76.98 77.03 76.98 77.02 5.4K
14:17 77.02 77.03 77.00 77.00 2.6K
14:18 76.99 76.99 76.94 76.94 1.4K
14:19 76.95 76.95 76.89 76.89 1.7K
14:20 76.87 76.88 76.87 76.88 2.5K
14:21 76.86 76.86 76.84 76.84 1.4K
14:22 76.86 76.86 76.83 76.84 7.2K
14:23 76.88 76.94 76.88 76.93 1.8K
14:24 76.91 76.91 76.91 76.91 1.4K
14:25 76.92 76.93 76.92 76.93 1.2K
14:26 76.94 76.94 76.92 76.92 3.0K
14:27 76.85 76.85 76.85 76.85 0.5K
14:28 76.87 76.88 76.87 76.88 2.0K
14:29 76.90 76.90 76.88 76.88 1.3K
14:30 76.91 76.93 76.90 76.93 1.6K
14:31 76.94 76.94 76.92 76.92 6.4K
14:32 76.92 76.92 76.91 76.92 2.7K
14:33 76.91 76.93 76.91 76.93 2.0K
14:34 76.92 76.92 76.90 76.90 3.7K
14:35 76.94 76.94 76.91 76.91 2.1K
14:36 76.93 76.93 76.91 76.92 2.8K
14:37 76.92 76.92 76.91 76.92 1.5K
14:38 76.91 76.91 76.88 76.89 4.0K
14:39 76.87 76.89 76.87 76.89 6.4K
14:40 76.90 76.90 76.90 76.90 0.8K
14:41 76.93 76.94 76.93 76.94 3.6K
14:42 76.95 76.95 76.95 76.95 1.1K
14:43 76.95 76.96 76.95 76.96 4.6K
14:44 76.94 76.94 76.93 76.93 1.6K
14:45 76.95 76.95 76.95 76.95 1.5K
14:46 76.93 76.96 76.93 76.96 1.8K
14:47 76.96 76.97 76.96 76.97 2.8K
14:48 76.98 77.03 76.98 77.03 6.0K
14:49 77.02 77.08 77.02 77.08 2.0K
14:50 77.09 77.13 77.09 77.11 3.5K
14:51 77.10 77.11 77.09 77.09 1.5K
14:52 77.09 77.09 77.09 77.09 1.5K
14:53 77.15 77.16 77.11 77.16 1.5K
14:54 77.16 77.16 77.16 77.16 5.1K
14:55 77.17 77.18 77.17 77.18 1.9K
14:56 77.16 77.16 77.14 77.14 1.8K
14:57 77.11 77.17 77.11 77.16 4.2K
14:58 77.13 77.13 77.12 77.12 1.8K
14:59 77.13 77.14 77.12 77.13 4.0K
15:00 77.14 77.14 77.11 77.11 4.9K
15:01 77.12 77.15 77.12 77.15 6.5K
15:02 77.17 77.17 77.17 77.17 1.6K
15:03 77.19 77.20 77.19 77.20 1.2K
15:04 77.23 77.26 77.23 77.26 3.4K
15:05 77.26 77.26 77.22 77.22 3.7K
15:06 77.22 77.22 77.21 77.21 4.2K
15:07 77.21 77.21 77.19 77.19 2.2K
15:08 77.17 77.17 77.15 77.15 4.7K
15:09 77.17 77.17 77.15 77.16 5.2K
15:10 77.22 77.24 77.22 77.24 2.5K
15:11 77.28 77.31 77.28 77.31 3.8K
15:12 77.32 77.32 77.32 77.32 1.9K
15:13 77.32 77.34 77.32 77.33 2.0K
15:14 77.34 77.37 77.34 77.34 6.9K
15:15 77.36 77.36 77.31 77.31 6.2K
15:16 77.35 77.35 77.32 77.32 2.6K
15:17 77.29 77.29 77.27 77.27 2.4K
15:18 77.27 77.27 77.24 77.24 6.6K
15:19 77.26 77.26 77.18 77.18 3.8K
15:20 77.21 77.21 77.19 77.19 3.1K
15:21 77.20 77.21 77.20 77.21 4.4K
15:22 77.19 77.21 77.19 77.21 1.2K
15:23 77.23 77.24 77.23 77.24 3.1K
15:24 77.19 77.19 77.17 77.18 2.9K
15:25 77.14 77.18 77.14 77.18 5.9K
15:26 77.14 77.14 77.12 77.12 1.8K
15:27 77.13 77.13 77.10 77.11 2.7K
15:28 77.13 77.19 77.13 77.18 5.0K
15:29 77.19 77.19 77.14 77.15 6.4K
15:30 77.15 77.17 77.15 77.15 6.7K
15:31 77.07 77.07 77.07 77.07 2.4K
15:32 77.07 77.08 77.06 77.08 3.8K
15:33 77.09 77.10 77.07 77.10 7.4K
15:34 77.08 77.08 77.01 77.01 8.1K
15:35 76.98 76.99 76.98 76.97 4.9K
15:36 76.95 76.95 76.90 76.91 4.2K
15:37 76.94 76.94 76.90 76.91 9.8K
15:38 76.94 77.02 76.94 77.00 9.4K
15:39 76.99 77.04 76.99 77.03 4.8K
15:40 77.03 77.05 77.02 77.04 4.5K
15:41 77.06 77.11 77.06 77.11 6.3K
15:42 77.09 77.10 77.07 77.08 4.2K
15:43 77.03 77.05 77.03 77.05 6.7K
15:44 77.03 77.03 77.00 77.01 5.2K
15:45 77.01 77.05 77.00 77.04 8.5K
15:46 77.05 77.11 77.05 77.11 4.1K
15:47 77.09 77.15 77.09 77.14 5.7K
15:48 77.15 77.15 77.12 77.12 5.5K
15:49 77.13 77.15 77.10 77.15 10.2K
15:50 77.18 77.27 77.18 77.23 30.4K
15:51 77.23 77.23 77.18 77.20 14.6K
15:52 77.23 77.23 77.17 77.18 13.4K
15:53 77.18 77.18 77.15 77.15 10.7K
15:54 77.16 77.22 77.13 77.22 20.5K
15:55 77.15 77.15 77.12 77.13 42.8K
15:56 77.13 77.13 77.02 77.02 40.9K
15:57 77.02 77.05 76.98 76.98 45.5K
15:58 76.99 77.03 76.98 76.99 58.7K
15:59 76.97 76.97 76.88 76.90 805.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles