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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 77.33 79.17 76.80 79.13 2.5M
2025-09-26 75.82 77.19 75.71 77.05 2.6M
2025-09-25 76.80 76.85 75.37 75.88 2.6M
2025-09-24 76.02 77.26 76.00 77.07 2.3M
2025-09-23 76.06 77.64 75.55 76.28 3.4M
2025-09-22 74.90 75.43 74.48 74.53 2.5M
2025-09-19 75.89 76.25 74.07 75.01 8.4M
2025-09-18 76.70 77.21 75.83 76.04 2.4M
2025-09-17 76.75 78.45 76.30 76.60 2.9M
2025-09-16 76.81 77.56 75.99 76.90 2.3M
2025-09-15 77.50 77.66 76.64 76.85 2.1M
2025-09-12 77.57 77.95 75.65 77.20 3.3M
2025-09-11 76.10 77.87 75.82 77.84 2.4M
2025-09-10 77.50 77.50 75.31 76.00 3.0M
2025-09-09 78.64 78.91 77.44 77.73 2.8M
2025-09-08 79.19 79.38 77.66 78.94 4.3M
2025-09-05 78.52 80.22 78.52 79.43 2.7M
2025-09-04 77.60 78.56 76.59 78.54 2.8M
2025-09-03 76.94 77.75 76.41 77.53 2.7M
2025-09-02 77.07 78.20 76.64 76.93 4.3M
2025-08-29 77.74 78.55 77.50 78.33 1.8M
2025-08-28 78.69 78.79 77.03 77.73 2.0M
2025-08-27 77.50 78.75 77.10 78.46 3.7M
2025-08-26 79.31 79.59 77.87 77.91 5.1M
2025-08-25 79.42 79.62 78.84 79.15 4.3M
2025-08-22 78.01 80.04 77.72 79.68 4.7M
2025-08-21 77.42 77.97 77.17 77.48 3.0M
2025-08-20 77.55 78.28 77.08 77.71 3.2M
2025-08-19 76.80 77.96 76.54 77.67 2.6M
2025-08-18 76.64 76.72 75.94 76.16 1.8M
2025-08-15 75.94 76.73 75.45 76.31 3.1M
2025-08-14 75.63 75.76 74.56 75.41 2.2M
2025-08-13 73.63 76.62 73.50 76.47 3.4M
2025-08-12 73.22 74.37 72.55 73.68 4.1M
2025-08-11 73.50 74.08 72.13 72.94 4.6M
2025-08-08 72.28 73.12 71.80 72.94 5.1M
2025-08-07 73.09 73.83 72.12 72.68 3.6M
2025-08-06 72.80 73.89 72.20 72.95 3.3M
2025-08-05 72.30 72.97 71.83 72.61 3.9M
2025-08-04 71.19 72.31 70.61 72.05 3.1M
2025-08-01 71.94 72.00 70.65 71.11 2.4M
2025-07-31 72.52 73.37 71.73 72.05 5.3M
2025-07-30 74.30 74.75 72.30 72.65 3.8M
2025-07-29 74.88 75.12 74.07 74.32 2.0M
2025-07-28 76.23 76.25 74.61 74.63 2.6M
2025-07-25 76.86 77.28 75.59 76.48 2.1M
2025-07-24 77.50 79.30 76.78 77.06 4.0M
2025-07-23 75.33 77.98 74.80 77.88 4.8M
2025-07-22 71.57 75.58 71.46 75.21 5.4M
2025-07-21 71.38 71.44 70.38 70.41 4.2M
2025-07-18 71.37 71.81 70.76 71.06 4.8M
2025-07-17 72.92 73.11 70.78 70.86 7.0M
2025-07-16 71.96 74.06 71.68 74.05 8.6M
2025-07-15 73.38 74.33 70.78 70.78 7.6M
2025-07-14 72.78 72.95 72.20 72.65 4.0M
2025-07-11 73.00 73.44 72.66 72.75 3.6M
2025-07-10 72.97 74.00 72.76 73.43 4.4M
2025-07-09 72.58 73.78 71.63 72.50 6.5M
2025-07-08 73.64 74.99 73.35 74.66 4.8M
2025-07-07 74.41 74.43 73.47 73.84 3.9M
2025-07-03 75.12 75.36 74.57 74.71 2.3M
2025-07-02 74.25 75.29 72.81 75.02 6.5M
2025-07-01 71.47 74.54 71.47 73.83 3.3M
2025-06-30 71.60 72.33 71.19 71.94 3.1M
2025-06-27 71.72 72.45 70.88 71.36 4.4M
2025-06-26 70.84 71.58 70.67 71.22 6.0M
2025-06-25 71.03 71.72 70.23 70.69 5.3M
2025-06-24 71.67 72.57 71.06 72.48 4.7M
2025-06-23 70.76 72.87 69.83 71.70 10.5M
2025-06-20 69.71 70.80 69.46 70.28 8.9M
2025-06-18 69.20 70.08 68.89 69.42 3.4M
2025-06-17 70.03 70.64 68.37 69.22 5.6M
2025-06-16 70.18 70.71 69.65 70.66 5.5M
2025-06-13 70.50 70.98 69.32 69.48 4.0M
2025-06-12 73.13 73.36 70.58 71.19 10.7M
2025-06-11 73.51 74.09 72.95 73.30 3.8M
2025-06-10 71.44 73.24 71.05 73.21 4.1M
2025-06-09 71.62 71.99 70.94 71.55 3.1M
2025-06-06 71.14 71.72 70.76 71.43 2.3M
2025-06-05 71.41 71.48 69.95 70.22 2.4M
2025-06-04 71.25 72.14 71.07 71.21 2.7M
2025-06-03 70.56 72.01 69.69 71.46 3.2M
2025-06-02 71.47 71.83 69.96 70.49 6.2M
2025-05-30 73.49 73.90 72.20 73.44 6.6M
2025-05-29 74.10 74.39 72.95 74.11 3.0M
2025-05-28 74.41 74.78 73.86 74.06 3.4M
2025-05-27 74.15 74.44 73.46 74.25 1.9M
2025-05-23 72.26 73.30 71.98 73.13 2.3M
2025-05-22 73.42 73.71 72.61 73.13 2.6M
2025-05-21 75.52 75.56 73.50 73.53 2.4M
2025-05-20 76.81 77.43 75.96 76.09 1.8M
2025-05-19 75.91 76.99 75.51 76.96 1.8M
2025-05-16 76.48 77.07 75.63 76.97 1.9M
2025-05-15 75.83 76.43 75.05 76.29 2.0M
2025-05-14 77.18 77.29 75.42 76.02 2.8M
2025-05-13 77.60 77.98 77.25 77.43 1.6M
2025-05-12 78.00 79.08 77.14 77.60 2.1M
2025-05-09 77.00 77.00 75.77 75.95 1.7M
2025-05-08 76.21 77.52 75.71 76.46 1.6M
2025-05-07 76.00 76.56 75.18 75.88 2.8M
2025-05-06 76.25 76.85 75.60 75.97 1.7M
2025-05-05 76.28 77.45 76.05 77.06 1.3M
2025-05-02 76.63 77.35 76.50 77.07 2.6M
2025-05-01 76.20 76.63 75.28 75.75 3.3M
2025-04-30 75.35 76.38 74.09 76.16 2.9M
2025-04-29 75.04 76.45 74.85 75.86 2.5M
2025-04-28 74.93 75.89 74.76 75.45 1.9M
2025-04-25 75.17 75.34 74.28 74.92 2.7M
2025-04-24 73.91 76.68 73.08 76.37 3.3M
2025-04-23 74.46 75.44 73.11 73.25 3.9M
2025-04-22 72.87 73.42 72.34 73.27 2.7M
2025-04-21 72.72 72.83 71.36 72.09 2.5M
2025-04-17 72.40 73.30 71.76 73.24 3.7M
2025-04-16 75.16 77.10 70.63 71.24 6.6M
2025-04-15 77.68 77.92 76.72 76.83 3.3M
2025-04-14 76.91 77.50 75.83 76.54 3.0M
2025-04-11 73.96 75.87 73.33 75.60 3.0M
2025-04-10 75.31 75.86 71.77 73.98 3.0M
2025-04-09 69.13 76.92 69.13 76.52 4.3M
2025-04-08 73.67 74.00 69.58 70.37 4.2M
2025-04-07 70.37 74.87 69.84 71.55 3.9M
2025-04-04 73.45 75.36 72.54 72.59 3.7M
2025-04-03 78.19 78.65 75.24 75.38 3.3M
2025-04-02 79.50 80.22 78.92 79.42 2.8M
2025-04-01 82.98 82.98 79.10 79.77 5.5M
2025-03-31 80.87 82.96 80.82 82.91 8.6M
2025-03-28 81.44 81.44 79.80 80.24 2.1M
2025-03-27 81.12 81.18 80.17 80.63 2.6M
2025-03-26 79.90 81.67 79.87 81.14 2.7M
2025-03-25 80.00 80.97 79.84 80.39 2.9M
2025-03-24 80.74 81.06 79.36 79.43 3.7M
2025-03-21 80.45 81.79 79.69 81.14 11.6M
2025-03-20 81.42 81.87 80.59 80.69 3.2M
2025-03-19 81.48 82.36 80.97 81.49 2.7M
2025-03-18 79.87 81.67 79.20 81.45 3.7M
2025-03-17 80.57 81.25 79.77 80.30 3.4M
2025-03-14 79.85 81.13 79.26 80.83 5.2M
2025-03-13 79.69 81.28 78.69 79.48 3.3M
2025-03-12 83.02 83.02 79.32 80.01 4.6M
2025-03-11 84.58 85.23 82.17 82.51 5.4M
2025-03-10 84.77 89.27 84.49 85.51 7.7M
2025-03-07 82.34 85.24 82.31 85.00 7.3M
2025-03-06 82.47 83.12 81.40 82.62 4.7M
2025-03-05 80.96 82.35 80.56 82.21 5.3M
2025-03-04 80.30 82.00 79.57 80.83 3.7M
2025-03-03 83.00 83.34 80.08 80.71 3.6M
2025-02-28 82.05 82.87 81.48 82.76 4.3M
2025-02-27 82.14 82.66 81.02 81.76 3.3M
2025-02-26 83.64 84.32 83.38 83.76 3.4M
2025-02-25 83.96 84.71 83.43 83.87 3.0M
2025-02-24 82.75 84.77 82.55 83.73 4.5M
2025-02-21 83.35 83.53 81.85 82.30 2.2M
2025-02-20 83.62 84.17 82.66 83.60 2.7M
2025-02-19 83.32 84.57 82.97 83.68 2.7M
2025-02-18 82.34 83.51 81.61 83.49 3.1M
2025-02-14 81.79 82.73 81.62 82.17 3.1M
2025-02-13 81.35 81.98 80.46 81.94 3.4M
2025-02-12 81.59 82.09 80.31 81.23 2.8M
2025-02-11 82.10 82.56 81.51 82.41 2.0M
2025-02-10 84.17 84.17 82.03 82.58 2.4M
2025-02-07 84.44 84.83 83.63 83.80 1.5M
2025-02-06 85.50 85.98 83.51 84.23 3.2M
2025-02-05 87.13 88.17 82.85 84.93 6.5M
2025-02-04 87.55 88.52 86.81 86.90 2.7M
2025-02-03 85.91 88.43 85.56 87.76 2.9M
2025-01-31 86.21 87.66 86.21 86.79 4.1M
2025-01-30 87.21 87.30 86.01 86.52 1.6M
2025-01-29 86.81 87.93 86.54 86.81 1.8M
2025-01-28 88.27 88.63 87.08 87.21 1.6M
2025-01-27 86.43 89.35 86.43 88.34 1.8M
2025-01-24 86.42 87.21 86.00 86.56 2.1M
2025-01-23 85.81 86.52 85.61 86.15 1.5M
2025-01-22 86.49 86.49 85.40 86.13 2.0M
2025-01-21 86.18 86.75 85.53 86.59 2.1M
2025-01-17 85.96 86.43 85.11 85.38 2.6M
2025-01-16 85.72 86.34 85.25 85.84 1.9M
2025-01-15 86.03 86.33 84.45 85.50 2.1M
2025-01-14 83.73 85.29 83.46 84.76 3.7M
2025-01-13 81.85 83.34 81.42 83.16 2.6M
2025-01-10 83.13 83.64 81.66 82.07 3.5M
2025-01-08 83.97 84.24 83.18 84.14 2.0M
2025-01-07 85.32 86.10 84.04 84.63 2.4M
2025-01-06 85.74 86.55 84.91 85.10 2.4M
2025-01-03 86.92 87.00 85.29 85.89 1.5M
2025-01-02 86.68 86.93 85.74 86.44 1.6M