XNYS
Datos históricos de Omnicom Group Inc.
Omnicom Group Inc. · OMC
$76.48
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:02 UTC
- Variación en el periodo
- −0.03%
- Máximo
- US$89.57
- 24 de agosto de 2026
- Mínimo
- US$66.33
- 4 de febrero de 2026
- Volumen medio diario
- 4.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 75.67 | 76.88 | 75.65 | 76.48 | +0.04% | 1.92 M |
| 8 oct 2026 | 74.74 | 76.58 | 74.50 | 76.45 | +2.11% | 2.09 M |
| 7 oct 2026 | 75.04 | 75.52 | 74.20 | 74.87 | −0.31% | 1.8 M |
| 6 oct 2026 | 75.38 | 75.94 | 74.53 | 75.10 | −0.20% | 2.04 M |
| 5 oct 2026 | 74.26 | 75.49 | 74.15 | 75.25 | +1.48% | 2.36 M |
| 2 oct 2026 | 74.93 | 75.11 | 73.66 | 74.15 | −0.74% | 1.95 M |
| 1 oct 2026 | 75.37 | 76.63 | 74.44 | 74.70 | +1.45% | 3.04 M |
| 30 sep 2026 | 74.21 | 74.73 | 73.63 | 73.63 | −0.69% | 1.96 M |
| 29 sep 2026 | 74.72 | 75.38 | 73.84 | 74.14 | −1.28% | 2.52 M |
| 28 sep 2026 | 75.52 | 75.85 | 74.68 | 75.10 | −1.38% | 2.77 M |
| 25 sep 2026 | 74.50 | 76.17 | 73.97 | 76.15 | +1.94% | 2.9 M |
| 24 sep 2026 | 75.41 | 76.34 | 74.44 | 74.70 | −1.05% | 1.85 M |
| 23 sep 2026 | 75.17 | 76.64 | 74.25 | 75.49 | +0.20% | 2.92 M |
| 22 sep 2026 | 76.37 | 76.37 | 74.71 | 75.34 | −0.33% | 2.62 M |
| 21 sep 2026 | 77.10 | 77.34 | 74.97 | 75.59 | −1.28% | 3.71 M |
| 18 sep 2026 | 77.46 | 77.46 | 75.66 | 76.57 | −2.58% | 16.73 M |
| 17 sep 2026 | 79.52 | 79.76 | 78.48 | 78.60 | −0.92% | 1.92 M |
| 16 sep 2026 | 79.50 | 80.15 | 78.80 | 79.33 | −0.65% | 2.08 M |
| 15 sep 2026 | 80.23 | 81.04 | 79.66 | 79.85 | −1.50% | 2.05 M |
| 14 sep 2026 | 80.01 | 81.69 | 79.78 | 81.07 | +2.61% | 2.48 M |
| 11 sep 2026 | 79.87 | 80.04 | 78.42 | 79.01 | −0.55% | 1.95 M |
| 10 sep 2026 | 78.23 | 79.81 | 77.97 | 79.45 | +1.47% | 2.44 M |
| 9 sep 2026 | 80.49 | 80.50 | 77.05 | 78.30 | −3.49% | 3.28 M |
| 8 sep 2026 | 82.34 | 82.34 | 80.47 | 81.13 | −1.80% | 3.7 M |
| 4 sep 2026 | 83.51 | 83.80 | 82.19 | 82.62 | −2.49% | 2.72 M |
| 3 sep 2026 | 83.30 | 84.80 | 81.97 | 84.73 | +3.63% | 3.19 M |
| 2 sep 2026 | 85.90 | 87.47 | 80.54 | 81.76 | −5.03% | 4.84 M |
| 1 sep 2026 | 87.43 | 87.62 | 85.66 | 86.09 | −1.65% | 1.55 M |
| 31 ago 2026 | 88.00 | 88.30 | 87.39 | 87.53 | −0.85% | 1.89 M |
| 28 ago 2026 | 88.17 | 89.22 | 88.01 | 88.28 | +0.44% | 1.39 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.