Mercados españoles cerrados

Omnicom Group Inc. (OMC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,89-0,82 (-0,85%)
Al cierre: 04:00PM EDT
95,90 +0,01 (+0,01%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202496,7096,7095,6495,8995,891.723.200
25 abr 202495,3097,2595,0896,7196,712.094.900
24 abr 202493,7196,0993,4195,9895,982.167.700
23 abr 202493,7295,1193,1694,2294,221.436.800
22 abr 202493,3094,6192,2293,7793,771.893.700
19 abr 202491,8892,8391,0292,6292,622.378.400
18 abr 202493,0793,5191,4591,5091,501.601.500
17 abr 202493,3594,1091,1692,4592,453.503.200
16 abr 202490,2991,3089,7590,9690,962.850.600
15 abr 202491,2892,5690,0090,5590,551.647.800
12 abr 202492,0492,5790,3190,5990,591.508.600
11 abr 202492,0292,8691,6492,5892,581.108.800
10 abr 202492,7192,9791,2991,7691,761.148.300
09 abr 202493,0094,2092,7893,9493,941.081.600
08 abr 202493,2393,5392,8793,0893,081.178.000
05 abr 202492,9593,4391,7892,6292,62963.200
04 abr 202495,6295,6293,0893,1493,141.278.900
03 abr 202495,1795,8194,4994,8194,811.161.200
02 abr 202496,3096,4694,6895,3195,311.106.100
01 abr 202497,0997,0995,8096,5896,581.217.700
28 mar 202496,4197,4996,0796,7696,762.248.300
27 mar 202493,1395,2093,1395,1695,161.262.300
26 mar 202493,4693,7292,7492,7892,781.525.300
25 mar 202493,8795,0393,2993,3793,371.684.700
22 mar 202494,6495,3493,7893,9793,971.317.400
21 mar 202494,2394,9593,8394,3194,311.130.700
20 mar 202493,3394,2992,9094,2694,261.154.100
19 mar 202492,8894,1892,5493,3593,351.922.900
18 mar 202492,4293,3591,9092,7592,751.797.300
15 mar 202491,9193,5691,9192,2692,266.518.800
14 mar 202495,1595,2691,8692,6392,633.133.600
13 mar 202494,8596,0694,7495,6795,671.740.600
12 mar 202494,6495,3394,0894,8594,851.941.000
11 mar 202491,7494,5191,7494,4194,411.842.300
08 mar 202492,0992,6891,6791,6991,691.628.500
08 mar 20240.7 Dividendo
07 mar 202490,9192,8390,7592,7492,041.594.100
06 mar 202489,4890,7388,7490,6089,921.261.600
05 mar 202489,1290,4088,5989,0688,391.384.200
04 mar 202488,8989,6588,2589,2088,531.583.100
01 mar 202488,3788,6787,6888,4487,771.157.900
29 feb 202488,3288,7287,8488,3987,721.649.500
28 feb 202488,6889,1087,4288,1087,441.331.100
27 feb 202489,1089,4188,4889,1688,49753.800
26 feb 202488,6189,4688,3689,0988,421.484.000
23 feb 202488,5788,9987,5288,6087,931.359.000
22 feb 202488,4088,9287,7588,3187,641.290.800
21 feb 202488,1988,6787,8488,6287,951.114.700
20 feb 202487,3688,4687,2188,3687,691.423.400
16 feb 202486,8187,9386,4587,5186,851.234.000
15 feb 202486,0988,4385,9087,0386,371.417.400
14 feb 202485,6985,8984,4385,7985,141.286.200
13 feb 202485,9586,5884,5485,1484,501.914.800
12 feb 202484,7086,9884,7086,4585,801.316.600
09 feb 202486,6687,1184,4584,5983,951.639.800
08 feb 202486,5686,7284,6086,6385,982.633.700
07 feb 202489,9090,8686,0786,3285,674.400.800
06 feb 202488,6089,4688,5889,0088,331.806.300
05 feb 202489,1189,3388,1388,8088,131.657.800
02 feb 202489,5990,5889,1889,9689,281.818.600
01 feb 202490,5390,7789,0389,8189,131.675.300
31 ene 202491,2291,7490,3890,3889,701.974.000
30 ene 202491,1791,7190,6491,3890,691.009.200
29 ene 202490,9991,4590,2091,3490,651.007.900
26 ene 202491,3591,7990,3490,8990,201.312.300
25 ene 202489,9591,0289,8590,9890,291.294.800
24 ene 202490,0090,5589,0789,1588,481.623.700
23 ene 202489,2289,9788,7189,4988,811.269.700
22 ene 202488,1089,0687,9988,7888,111.243.900
19 ene 202488,1988,5086,6487,8887,221.578.900
18 ene 202488,0888,2886,8487,9487,281.455.800
17 ene 202487,8788,4987,1887,6586,991.426.300
16 ene 202488,4488,7387,7788,4487,772.272.700
12 ene 202489,6189,6187,9988,7688,091.245.200
11 ene 202489,1789,7887,3989,1588,481.983.200
10 ene 202488,4089,4687,8788,2387,561.959.300
09 ene 202487,6088,4387,0588,3987,721.792.900
08 ene 202486,0188,2385,8788,2287,55900.900
05 ene 202485,5086,4185,5085,8885,231.117.600
04 ene 202485,3285,9984,6185,0984,451.196.800
03 ene 202486,8287,0784,9684,9984,351.435.200
02 ene 202486,2587,4286,1687,2586,591.332.200
29 dic 202386,7386,9286,0786,5185,86763.300
28 dic 202386,5987,0686,4386,7386,08718.400
27 dic 202386,5687,2786,2086,6485,99822.200
26 dic 202386,4087,0085,8586,7086,05865.600
22 dic 202386,5987,0885,7386,0885,431.227.400
21 dic 202385,6286,5685,3286,4385,78850.200
21 dic 20230.7 Dividendo
20 dic 202386,4887,0885,6785,7384,391.143.800
19 dic 202386,6886,9286,1986,6885,321.114.400
18 dic 202386,5686,6885,5186,3284,971.059.600
15 dic 202386,2988,6585,8186,8085,444.375.900
14 dic 202384,5386,4483,6586,4385,082.259.400
13 dic 202383,9884,2082,9783,9382,621.543.700
12 dic 202384,1484,6283,6383,9682,651.219.500
11 dic 202382,2784,8682,2684,0582,732.116.200
08 dic 202382,0582,2081,4481,9480,661.077.500
07 dic 202382,1282,5481,4182,1080,821.235.500
06 dic 202381,7882,5681,4981,9580,671.217.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...