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 76.80 76.80 76.80 76.80 11.3K
09:31 76.80 77.01 76.80 76.86 5.9K
09:32 76.97 77.17 76.97 77.17 4.6K
09:33 77.20 77.40 77.20 77.40 3.8K
09:34 77.44 77.44 77.42 77.42 1.8K
09:35 77.42 77.50 77.42 77.50 1.8K
09:36 77.61 77.70 77.61 77.70 3.1K
09:37 77.69 77.74 77.69 77.74 5.2K
09:38 77.80 77.80 77.75 77.78 1.7K
09:39 77.79 77.88 77.79 77.87 4.5K
09:40 77.91 78.05 77.91 78.02 7.5K
09:41 77.94 77.94 77.78 77.84 6.2K
09:42 77.87 77.87 77.73 77.73 3.9K
09:43 77.62 77.62 77.47 77.47 4.3K
09:44 77.58 77.58 77.37 77.38 8.9K
09:45 77.19 77.48 77.15 77.48 16.2K
09:46 77.57 77.57 77.39 77.44 7.3K
09:47 77.35 77.44 77.35 77.43 6.2K
09:48 77.38 77.43 77.38 77.43 2.1K
09:49 77.42 77.42 77.35 77.37 7.2K
09:50 77.35 77.37 77.29 77.37 1.8K
09:51 77.27 77.41 77.27 77.36 16.7K
09:52 77.34 77.42 77.31 77.37 8.5K
09:53 77.35 77.36 77.27 77.36 1.1K
09:54 77.36 77.37 77.36 77.37 0.8K
09:55 77.40 77.40 77.29 77.29 3.0K
09:56 77.24 77.24 77.21 77.21 1.5K
09:57 77.24 77.30 77.24 77.26 3.2K
09:58 77.28 77.28 77.15 77.26 11.8K
09:59 77.28 77.31 77.28 77.29 1.4K
10:00 77.29 77.29 77.15 77.17 11.0K
10:01 77.17 77.24 77.17 77.24 4.6K
10:02 77.28 77.32 77.24 77.32 3.4K
10:03 77.31 77.33 77.26 77.27 5.6K
10:04 77.27 77.32 77.23 77.31 3.9K
10:05 77.37 77.37 77.31 77.32 3.8K
10:06 77.30 77.36 77.30 77.35 5.8K
10:07 77.32 77.41 77.29 77.41 8.4K
10:08 77.36 77.49 77.36 77.49 2.8K
10:10 77.46 77.59 77.46 77.55 4.4K
10:11 77.54 77.54 77.49 77.49 1.5K
10:12 77.51 77.51 77.45 77.45 3.7K
10:13 77.46 77.46 77.46 77.46 0.9K
10:14 77.39 77.41 77.39 77.41 1.7K
10:15 77.44 77.44 77.43 77.43 10.2K
10:16 77.44 77.59 77.44 77.59 4.8K
10:17 77.69 77.69 77.69 77.69 0.6K
10:18 77.72 77.72 77.67 77.67 2.3K
10:19 77.73 77.73 77.73 77.72 2.4K
10:20 77.71 77.72 77.69 77.72 1.3K
10:21 77.69 77.69 77.69 77.69 1.5K
10:22 77.64 77.64 77.51 77.51 6.5K
10:23 77.59 77.60 77.54 77.60 8.5K
10:24 77.59 77.69 77.59 77.69 10.2K
10:25 77.66 77.69 77.65 77.66 3.4K
10:26 77.59 77.61 77.59 77.61 1.6K
10:27 77.56 77.60 77.56 77.57 4.3K
10:28 77.59 77.63 77.56 77.61 7.4K
10:29 77.63 77.63 77.58 77.58 2.3K
10:30 77.54 77.55 77.53 77.55 4.8K
10:31 77.55 77.55 77.51 77.53 10.0K
10:32 77.55 77.55 77.52 77.55 3.2K
10:33 77.55 77.57 77.49 77.57 5.6K
10:34 77.54 77.57 77.54 77.55 1.7K
10:35 77.55 77.57 77.52 77.55 2.2K
10:36 77.55 77.65 77.55 77.65 9.9K
10:37 77.65 77.73 77.65 77.71 13.1K
10:38 77.68 77.70 77.66 77.66 2.7K
10:39 77.68 77.68 77.66 77.66 0.9K
10:40 77.60 77.65 77.60 77.65 2.8K
10:41 77.60 77.65 77.60 77.65 2.8K
10:42 77.61 77.65 77.61 77.64 3.5K
10:43 77.63 77.63 77.63 77.63 0.7K
10:44 77.64 77.64 77.59 77.61 5.9K
10:45 77.58 77.66 77.57 77.66 11.8K
10:46 77.66 77.75 77.66 77.74 5.2K
10:47 77.72 77.74 77.72 77.72 6.1K
10:48 77.70 77.70 77.64 77.70 5.3K
10:49 77.67 77.67 77.61 77.65 10.6K
10:50 77.61 77.70 77.61 77.69 7.1K
10:51 77.68 77.69 77.67 77.67 4.2K
10:52 77.69 77.69 77.66 77.67 4.7K
10:53 77.57 77.57 77.56 77.57 3.5K
10:54 77.58 77.65 77.57 77.65 9.1K
10:55 77.68 77.72 77.67 77.67 3.9K
10:56 77.67 77.67 77.67 77.67 3.0K
10:57 77.64 77.65 77.62 77.65 4.0K
10:58 77.64 77.64 77.61 77.63 2.9K
10:59 77.66 77.72 77.66 77.69 17.8K
11:00 77.71 77.75 77.68 77.68 7.6K
11:01 77.67 77.71 77.67 77.71 7.2K
11:02 77.69 77.69 77.68 77.68 0.8K
11:03 77.66 77.66 77.59 77.64 12.5K
11:04 77.66 77.66 77.64 77.64 2.0K
11:05 77.64 77.64 77.57 77.57 4.4K
11:06 77.55 77.55 77.51 77.55 2.5K
11:07 77.56 77.60 77.56 77.60 5.9K
11:08 77.60 77.60 77.58 77.58 2.8K
11:09 77.55 77.55 77.50 77.52 2.1K
11:10 77.50 77.54 77.49 77.54 5.1K
11:11 77.50 77.50 77.46 77.46 2.3K
11:12 77.46 77.50 77.46 77.50 3.4K
11:13 77.56 77.62 77.56 77.61 4.3K
11:14 77.58 77.58 77.58 77.58 3.8K
11:15 77.53 77.53 77.53 77.53 0.1K
11:16 77.51 77.51 77.51 77.51 0.9K
11:17 77.47 77.47 77.45 77.46 2.6K
11:18 77.39 77.44 77.39 77.44 4.5K
11:19 77.44 77.44 77.44 77.44 1.6K
11:20 77.42 77.42 77.39 77.39 4.5K
11:21 77.33 77.33 77.32 77.33 1.3K
11:22 77.32 77.40 77.32 77.40 6.7K
11:23 77.39 77.39 77.38 77.38 3.9K
11:24 77.37 77.41 77.37 77.41 3.6K
11:25 77.38 77.42 77.38 77.42 8.5K
11:26 77.44 77.53 77.44 77.53 4.7K
11:27 77.51 77.51 77.51 77.51 0.9K
11:28 77.52 77.52 77.49 77.49 1.4K
11:29 77.46 77.48 77.45 77.48 4.0K
11:30 77.46 77.46 77.41 77.44 6.0K
11:31 77.43 77.49 77.43 77.44 12.9K
11:32 77.40 77.45 77.39 77.44 5.0K
11:33 77.44 77.45 77.44 77.45 1.1K
11:34 77.49 77.53 77.48 77.53 5.1K
11:35 77.50 77.54 77.50 77.54 3.3K
11:36 77.56 77.58 77.56 77.58 2.5K
11:37 77.55 77.55 77.55 77.55 2.7K
11:38 77.55 77.61 77.55 77.57 6.9K
11:39 77.56 77.60 77.56 77.60 2.9K
11:40 77.58 77.65 77.58 77.65 2.4K
11:41 77.65 77.67 77.65 77.67 10.0K
11:42 77.66 77.66 77.66 77.66 2.5K
11:43 77.63 77.68 77.62 77.68 4.0K
11:44 77.63 77.63 77.63 77.63 0.4K
11:45 77.63 77.63 77.60 77.60 2.8K
11:46 77.56 77.57 77.54 77.57 5.5K
11:47 77.55 77.55 77.55 77.55 3.5K
11:48 77.60 77.60 77.58 77.59 1.4K
11:49 77.57 77.57 77.53 77.54 1.8K
11:50 77.54 77.60 77.54 77.60 5.1K
11:51 77.60 77.62 77.59 77.62 2.2K
11:52 77.62 77.65 77.62 77.65 6.0K
11:53 77.66 77.66 77.64 77.64 4.1K
11:54 77.63 77.65 77.63 77.65 2.8K
11:55 77.63 77.63 77.63 77.63 3.8K
11:56 77.64 77.65 77.64 77.65 2.2K
11:57 77.65 77.70 77.65 77.70 4.3K
11:58 77.69 77.69 77.67 77.67 2.5K
11:59 77.69 77.75 77.69 77.75 7.4K
12:00 77.74 77.74 77.72 77.72 2.8K
12:01 77.68 77.71 77.68 77.71 12.4K
12:02 77.70 77.70 77.70 77.70 0.4K
12:03 77.66 77.66 77.64 77.65 4.9K
12:04 77.66 77.67 77.66 77.67 3.5K
12:06 77.67 77.67 77.67 77.67 0.8K
12:07 77.70 77.70 77.70 77.70 2.6K
12:08 77.69 77.69 77.69 77.69 3.8K
12:09 77.66 77.69 77.66 77.69 1.9K
12:10 77.68 77.69 77.68 77.69 1.3K
12:11 77.67 77.67 77.65 77.66 8.1K
12:12 77.65 77.65 77.62 77.62 1.7K
12:13 77.62 77.63 77.61 77.61 2.5K
12:14 77.59 77.64 77.59 77.63 4.5K
12:15 77.58 77.64 77.58 77.64 1.6K
12:16 77.66 77.66 77.65 77.65 1.4K
12:17 77.64 77.64 77.61 77.62 2.6K
12:18 77.63 77.64 77.62 77.64 2.2K
12:19 77.62 77.63 77.62 77.63 3.7K
12:20 77.61 77.61 77.56 77.60 7.2K
12:21 77.65 77.65 77.65 77.65 0.2K
12:22 77.64 77.64 77.60 77.62 2.3K
12:23 77.61 77.61 77.60 77.60 1.9K
12:24 77.60 77.60 77.57 77.59 2.3K
12:25 77.61 77.65 77.61 77.65 2.3K
12:26 77.65 77.66 77.65 77.66 1.5K
12:27 77.62 77.62 77.58 77.58 3.5K
12:28 77.56 77.58 77.53 77.57 3.8K
12:29 77.60 77.60 77.60 77.60 1.4K
12:30 77.60 77.66 77.60 77.66 2.8K
12:31 77.65 77.73 77.65 77.69 9.7K
12:32 77.71 77.71 77.68 77.68 2.3K
12:33 77.74 77.74 77.67 77.67 10.4K
12:34 77.71 77.75 77.71 77.74 1.5K
12:35 77.73 77.73 77.73 77.73 0.4K
12:36 77.73 77.73 77.72 77.72 7.8K
12:37 77.72 77.72 77.72 77.72 0.9K
12:38 77.72 77.72 77.68 77.69 2.7K
12:39 77.60 77.60 77.60 77.60 0.5K
12:40 77.60 77.60 77.58 77.58 3.8K
12:41 77.57 77.64 77.57 77.64 63.7K
12:42 77.68 77.73 77.68 77.72 1.9K
12:43 77.71 77.77 77.71 77.77 2.0K
12:44 77.73 77.75 77.73 77.75 4.0K
12:45 77.75 77.76 77.74 77.76 1.8K
12:46 77.76 77.76 77.74 77.76 1.4K
12:47 77.73 77.73 77.66 77.66 6.6K
12:48 77.65 77.66 77.65 77.66 0.8K
12:49 77.60 77.60 77.60 77.60 1.6K
12:50 77.58 77.58 77.58 77.58 3.3K
12:51 77.64 77.64 77.63 77.63 2.7K
12:52 77.62 77.62 77.58 77.61 5.2K
12:53 77.59 77.59 77.56 77.56 15.2K
12:54 77.54 77.54 77.54 77.54 1.7K
12:56 77.52 77.52 77.52 77.52 0.8K
12:57 77.50 77.50 77.50 77.50 2.1K
12:58 77.48 77.48 77.39 77.39 76.2K
12:59 77.35 77.38 77.35 77.38 2.3K
13:00 77.34 77.36 77.34 77.35 3.4K
13:01 77.35 77.35 77.35 77.35 0.7K
13:02 77.33 77.33 77.28 77.28 4.2K
13:03 77.31 77.31 77.31 77.31 0.9K
13:04 77.32 77.32 77.31 77.31 1.3K
13:05 77.26 77.27 77.24 77.27 3.1K
13:06 77.28 77.32 77.28 77.32 3.2K
13:07 77.35 77.38 77.35 77.38 3.3K
13:08 77.35 77.37 77.35 77.37 2.6K
13:09 77.37 77.37 77.32 77.32 4.0K
13:10 77.33 77.33 77.28 77.28 2.5K
13:11 77.27 77.27 77.26 77.26 1.7K
13:12 77.24 77.24 77.21 77.21 1.6K
13:13 77.21 77.24 77.21 77.24 2.8K
13:14 77.22 77.24 77.19 77.24 1.5K
13:15 77.22 77.27 77.22 77.27 2.1K
13:16 77.28 77.28 77.28 77.28 0.7K
13:17 77.30 77.31 77.29 77.31 2.6K
13:18 77.26 77.29 77.26 77.26 1.4K
13:19 77.25 77.26 77.23 77.26 4.3K
13:21 77.21 77.23 77.21 77.23 3.1K
13:22 77.19 77.22 77.19 77.22 3.8K
13:23 77.24 77.29 77.24 77.28 2.8K
13:24 77.28 77.30 77.28 77.30 0.5K
13:25 77.30 77.30 77.30 77.30 2.4K
13:26 77.31 77.33 77.30 77.33 2.5K
13:27 77.32 77.32 77.31 77.31 1.4K
13:28 77.29 77.29 77.28 77.28 1.5K
13:29 77.29 77.29 77.27 77.27 2.2K
13:30 77.31 77.31 77.30 77.30 3.0K
13:31 77.32 77.37 77.32 77.37 4.2K
13:32 77.43 77.43 77.43 77.43 1.3K
13:33 77.44 77.44 77.44 77.44 0.8K
13:34 77.46 77.46 77.46 77.46 0.7K
13:35 77.49 77.51 77.49 77.51 2.8K
13:36 77.51 77.51 77.49 77.49 8.3K
13:37 77.49 77.50 77.48 77.50 4.5K
13:38 77.50 77.51 77.43 77.43 8.1K
13:39 77.38 77.42 77.38 77.42 3.7K
13:40 77.42 77.42 77.39 77.39 2.2K
13:41 77.35 77.35 77.33 77.34 1.3K
13:42 77.33 77.38 77.33 77.36 4.2K
13:43 77.34 77.36 77.34 77.36 3.6K
13:45 77.37 77.37 77.33 77.36 3.8K
13:46 77.38 77.38 77.38 77.38 3.5K
13:47 77.37 77.37 77.37 77.37 0.8K
13:48 77.37 77.37 77.37 77.37 10.3K
13:49 77.11 77.41 77.08 77.41 73.5K
13:50 77.48 77.49 77.32 77.37 25.5K
13:51 77.39 77.49 77.39 77.48 2.1K
13:52 77.50 77.50 77.47 77.47 6.0K
13:53 77.49 77.49 77.49 77.49 2.9K
13:54 77.50 77.51 77.49 77.49 3.2K
13:55 77.47 77.47 77.47 77.47 1.0K
13:56 77.50 77.50 77.50 77.50 4.7K
13:57 77.56 77.67 77.56 77.67 4.5K
13:58 77.71 77.71 77.69 77.69 1.3K
13:59 77.70 77.73 77.70 77.72 4.0K
14:00 77.82 78.21 77.82 78.10 19.6K
14:01 77.90 77.92 77.81 77.92 4.2K
14:02 78.07 78.19 78.07 78.19 3.3K
14:03 78.17 78.18 78.07 78.08 18.8K
14:04 78.08 78.27 78.08 78.27 18.8K
14:05 78.23 78.40 78.23 78.38 8.4K
14:06 78.37 78.37 78.35 78.35 4.2K
14:07 78.27 78.36 78.27 78.35 3.7K
14:08 78.31 78.40 78.31 78.40 5.5K
14:09 78.37 78.37 78.34 78.34 2.7K
14:10 78.19 78.27 78.19 78.27 3.9K
14:11 78.33 78.37 78.27 78.37 2.3K
14:12 78.33 78.34 78.21 78.22 7.4K
14:13 78.29 78.29 78.14 78.14 10.7K
14:14 78.19 78.19 78.06 78.08 4.0K
14:15 78.01 78.03 77.90 77.96 6.2K
14:16 78.04 78.04 77.96 77.96 4.4K
14:17 78.07 78.07 77.99 77.99 3.0K
14:18 77.99 78.06 77.99 78.06 2.1K
14:19 78.05 78.05 77.99 78.00 4.5K
14:20 78.00 78.00 77.81 77.81 8.8K
14:21 77.80 77.80 77.79 77.80 5.2K
14:22 77.93 78.05 77.93 78.04 3.5K
14:23 78.03 78.05 77.93 78.00 12.6K
14:24 78.00 78.02 78.00 78.00 6.4K
14:25 77.95 77.97 77.95 77.95 3.2K
14:26 77.96 77.96 77.90 77.94 5.8K
14:27 77.90 78.07 77.90 78.07 4.3K
14:28 78.02 78.07 78.02 78.07 10.9K
14:29 78.01 78.05 78.00 78.05 3.5K
14:30 78.06 78.06 77.96 77.98 7.1K
14:31 77.96 77.96 77.84 77.83 2.4K
14:32 77.80 77.80 77.62 77.66 5.6K
14:33 77.58 77.64 77.54 77.64 3.3K
14:34 77.70 77.72 77.60 77.60 4.0K
14:35 77.57 77.62 77.48 77.62 5.8K
14:36 77.68 77.68 77.56 77.56 2.7K
14:37 77.56 77.56 77.43 77.43 4.1K
14:38 77.50 77.55 77.44 77.44 3.4K
14:39 77.33 77.33 77.33 77.33 2.6K
14:40 77.27 77.42 77.27 77.38 3.0K
14:41 77.28 77.39 77.28 77.33 4.1K
14:42 77.21 77.21 77.09 77.09 3.6K
14:43 77.09 77.16 77.09 77.16 3.0K
14:44 77.21 77.21 77.07 77.07 2.3K
14:45 77.12 77.12 76.97 76.97 3.9K
14:46 76.95 76.95 76.87 76.92 3.8K
14:47 76.91 77.03 76.91 77.01 3.1K
14:48 77.01 77.24 77.01 77.24 2.9K
14:49 77.15 77.15 77.09 77.09 4.3K
14:51 76.84 76.87 76.84 76.87 7.3K
14:52 76.87 76.87 76.67 76.67 3.6K
14:53 76.57 76.57 76.50 76.50 2.3K
14:54 76.52 76.52 76.50 76.51 2.2K
14:55 76.55 76.85 76.55 76.71 6.8K
14:56 76.69 76.87 76.69 76.77 6.5K
14:57 76.87 76.87 76.87 76.87 3.5K
14:58 76.81 76.91 76.81 76.84 3.1K
14:59 76.80 76.90 76.72 76.90 2.6K
15:00 76.91 77.02 76.86 76.86 3.2K
15:01 76.84 76.91 76.78 76.91 4.9K
15:02 76.94 76.96 76.86 76.86 5.8K
15:03 76.82 76.82 76.75 76.75 3.6K
15:04 76.77 76.77 76.75 76.75 1.6K
15:05 76.82 76.85 76.71 76.85 3.3K
15:06 76.86 76.86 76.77 76.86 15.6K
15:07 76.85 76.90 76.82 76.89 10.2K
15:08 76.93 76.93 76.80 76.80 5.0K
15:09 76.81 76.81 76.68 76.68 2.8K
15:10 76.66 76.80 76.64 76.64 6.6K
15:11 76.62 76.62 76.51 76.51 5.8K
15:12 76.48 76.48 76.42 76.42 5.8K
15:13 76.37 76.37 76.37 76.37 1.1K
15:14 76.30 76.39 76.30 76.39 2.6K
15:15 76.44 76.52 76.38 76.52 10.8K
15:16 76.51 76.68 76.51 76.68 4.2K
15:17 76.65 76.77 76.65 76.75 4.3K
15:18 76.75 76.75 76.63 76.65 7.3K
15:19 76.61 76.64 76.54 76.64 8.3K
15:20 76.58 76.64 76.55 76.64 12.6K
15:21 76.67 76.72 76.65 76.66 6.6K
15:22 76.64 76.67 76.60 76.60 5.4K
15:23 76.59 76.63 76.57 76.61 9.7K
15:24 76.74 76.76 76.71 76.71 5.4K
15:25 76.75 76.78 76.68 76.68 5.8K
15:26 76.65 76.75 76.65 76.75 5.2K
15:27 76.69 76.74 76.67 76.74 6.7K
15:28 76.76 76.76 76.71 76.74 5.0K
15:29 76.73 76.75 76.67 76.67 4.6K
15:30 76.65 76.67 76.54 76.58 13.1K
15:31 76.56 76.61 76.50 76.53 10.5K
15:32 76.50 76.59 76.50 76.59 6.3K
15:33 76.59 76.65 76.57 76.61 10.1K
15:34 76.63 76.64 76.57 76.62 8.4K
15:35 76.62 76.71 76.62 76.70 10.0K
15:36 76.70 76.77 76.69 76.74 9.6K
15:37 76.75 76.76 76.62 76.62 14.8K
15:38 76.62 76.66 76.61 76.65 6.7K
15:39 76.61 76.67 76.58 76.58 9.2K
15:40 76.51 76.61 76.51 76.61 14.0K
15:41 76.60 76.66 76.58 76.63 13.5K
15:42 76.64 76.72 76.61 76.69 10.7K
15:43 76.67 76.70 76.64 76.70 11.3K
15:44 76.71 76.71 76.70 76.70 10.5K
15:45 76.70 76.72 76.67 76.67 11.1K
15:46 76.64 76.74 76.64 76.74 13.1K
15:47 76.75 76.88 76.75 76.88 14.3K
15:48 76.89 76.93 76.85 76.89 11.1K
15:49 76.88 76.93 76.88 76.92 13.5K
15:50 76.92 76.95 76.75 76.89 37.8K
15:51 76.89 76.89 76.80 76.80 18.4K
15:52 76.78 76.80 76.71 76.77 20.1K
15:53 76.76 76.76 76.70 76.76 14.2K
15:54 76.77 76.86 76.76 76.86 26.8K
15:55 76.91 76.93 76.74 76.76 39.9K
15:56 76.82 76.82 76.63 76.64 29.0K
15:57 76.65 76.72 76.65 76.68 51.0K
15:58 76.68 76.71 76.66 76.68 48.6K
15:59 76.69 76.69 76.58 76.60 601.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles