Mercados españoles cerrados en 7 hrs 37 min

Omnicom Group Inc (OCN.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
87,30+0,48 (+0,55%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202487,3087,3087,3087,3087,304
22 may 202486,8286,8286,8286,8286,82-
21 may 202487,6087,6087,6087,6087,60-
20 may 202487,7687,7687,7687,7687,76-
17 may 202488,2488,2488,2488,2488,24-
16 may 202489,3289,3289,3289,3289,32-
15 may 202488,6488,6488,6488,6488,64-
14 may 202488,6688,6688,6688,6688,66-
13 may 202488,3688,3688,3688,3688,36-
10 may 202488,5888,5888,5888,5888,58-
09 may 202487,7887,7887,7887,7887,78-
08 may 202487,4487,4487,4487,4487,44-
07 may 202487,0087,0087,0087,0087,00-
06 may 202485,7885,7885,7885,7885,78-
03 may 202486,3486,3486,3486,3486,34-
02 may 202486,5486,5486,5486,5486,54-
30 abr 202488,7688,7688,7688,7688,76-
29 abr 202488,8688,8688,8688,8688,86-
26 abr 202489,8489,8489,8489,8489,84-
25 abr 202488,9088,9088,9088,9088,90-
24 abr 202487,3487,3487,3487,3487,34-
23 abr 202487,3087,3087,3087,3087,30-
22 abr 202486,4286,4286,4286,4286,42-
19 abr 202484,5684,5684,5684,5684,56-
18 abr 202486,0686,0686,0686,0686,06-
17 abr 202486,5886,5886,5886,5886,58-
16 abr 202484,5084,5084,5084,5084,50-
15 abr 202484,7484,7484,7484,7484,74-
12 abr 202485,7885,8885,7885,8885,884
11 abr 202484,7484,7484,7484,7484,74-
10 abr 202485,9285,9285,9285,9285,92-
09 abr 202485,0485,0485,0485,0485,04-
08 abr 202484,7484,7484,7484,7484,74-
05 abr 202485,4485,4485,4485,4485,44-
04 abr 202486,9086,9086,9086,9086,90-
03 abr 202487,6287,6287,6287,6287,62-
02 abr 202489,2889,2889,2889,2889,28-
28 mar 202487,2087,2087,2087,2087,20-
27 mar 202485,3085,3085,3085,3085,30-
26 mar 202485,2885,2885,2885,2885,28-
25 mar 202486,6086,6086,6086,6086,60-
22 mar 202486,8286,8286,8286,8286,82-
21 mar 202485,7085,7085,7085,7085,70-
20 mar 202485,3485,3485,3485,3485,34-
19 mar 202484,7884,7884,7884,7884,78-
18 mar 202485,1885,1885,1885,1885,1825
15 mar 202484,4284,4884,4284,4884,4845
14 mar 202487,0087,0087,0087,0087,00-
13 mar 202486,2886,2886,2886,2886,28-
12 mar 202485,8485,8485,8485,8485,84-
11 mar 202483,0483,0483,0483,0483,04-
08 mar 202483,2483,2483,2483,2483,24-
08 mar 20240.7 Dividendo
07 mar 202482,3682,3682,3682,3681,66-
06 mar 202481,4081,4081,4081,4080,71-
05 mar 202481,3481,3481,3481,3480,65-
04 mar 202480,8080,8080,8080,8080,11-
01 mar 202481,2081,2081,2081,2080,51-
29 feb 202480,6080,6080,6080,6079,91-
28 feb 202481,7881,7881,7881,7881,08-
27 feb 202481,4081,4081,4081,4080,71-
26 feb 202481,1681,1681,1681,1680,47-
23 feb 202481,0681,0681,0681,0680,37-
22 feb 202481,1881,1881,1881,1880,49-
21 feb 202481,0681,0681,0681,0680,37-
20 feb 202480,3080,3080,3080,3079,62-
19 feb 202480,6480,6480,6480,6479,95-
16 feb 202480,0880,0880,0880,0879,40-
15 feb 202479,4879,4879,4879,4878,80-
14 feb 202478,7878,7878,7878,7878,11-
13 feb 202479,6079,6079,6079,6078,92-
12 feb 202477,7477,7477,7477,7477,08-
09 feb 202479,7079,7079,7079,7079,02-
08 feb 202479,4479,4479,4479,4478,76-
07 feb 202482,1882,1882,1882,1881,48-
06 feb 202481,8881,8881,8881,8881,18-
05 feb 202482,8882,8882,8882,8882,18-
02 feb 202481,8281,8281,8281,8281,12-
01 feb 202483,1283,1283,1283,1282,41-
31 ene 202483,9483,9483,9483,9483,23-
30 ene 202483,5283,5283,5283,5282,81-
29 ene 202483,0483,0483,0483,0482,33-
26 ene 202483,0483,0483,0483,0482,33-
25 ene 202481,5681,5681,5681,5680,87-
24 ene 202481,7281,7281,7281,7281,03-
23 ene 202480,6280,6280,6280,6279,93-
22 ene 202480,1880,1880,1880,1879,50-
19 ene 202480,1280,1280,1280,1279,44-
18 ene 202479,7479,7479,7479,7479,06-
17 ene 202480,5080,5080,5080,5079,82-
16 ene 202480,2480,2480,2480,2479,56-
15 ene 202480,6280,6280,6280,6279,93-
12 ene 202480,6280,6280,6280,6279,93-
11 ene 202479,8279,8279,8279,8279,14-
10 ene 202480,1480,1480,1480,1479,46-
09 ene 202479,7679,7679,7679,7679,08-
08 ene 202477,4477,4477,4477,4476,78-
05 ene 202477,2077,2077,2077,2076,54-
04 ene 202477,2677,2677,2677,2676,60-
03 ene 202478,9278,9278,6078,6077,9330
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...