Premium
Omnicom Group Inc (OMC)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -2.13169114164 | 84.44 | 84.83 | 80.31 | 2426279 | 82.213907 | CS |
| 4 | -3.32 | -3.86226151698 | 85.96 | 89.35 | 80.31 | 2608259 | 85.18182155 | CS |
| 12 | -19.28 | -18.9167974882 | 101.92 | 105.99 | 80.31 | 2460606 | 88.62587306 | CS |
| 26 | -12.17 | -12.8361987132 | 94.81 | 107 | 80.31 | 1866103 | 93.90558858 | CS |
| 52 | -3.05 | -3.55934181351 | 85.69 | 107 | 80.31 | 1733935 | 93.21107748 | CS |
| 156 | -2.16 | -2.54716981132 | 84.8 | 107 | 61.31 | 1657985 | 85.25836479 | CS |
| 260 | 2.89 | 3.62382445141 | 79.75 | 107 | 44.5 | 1847334 | 75.74737585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 82.17 | 0.23 | 0.28 | 81.79 | 82.725 | 81.615 | 3062342 |
| 1739490000 | 81.94 | 0.71 | 0.87 | 81.35 | 81.98 | 80.46 | 3396189 |
| 1739403600 | 81.23 | -1.18 | -1.43 | 81.59 | 82.09 | 80.31 | 2824923 |
| 1739317200 | 82.41 | -0.17 | -0.21 | 82.1 | 82.56 | 81.51 | 1962752 |
| 1739230800 | 82.58 | -1.22 | -1.46 | 84.17 | 84.17 | 82.03 | 2406899 |
| 1738971600 | 83.8 | -0.43 | -0.51 | 84.44 | 84.83 | 83.63 | 1506788 |
| 1738885200 | 84.23 | -0.7 | -0.82 | 85.5 | 85.98 | 83.51 | 3158873 |
| 1738798800 | 84.93 | -1.97 | -2.27 | 86.66 | 88.17 | 82.85 | 6505040 |
| 1738712400 | 86.9 | -0.86 | -0.98 | 87.55 | 88.52 | 86.81 | 2673001 |
| 1738626000 | 87.76 | 0.97 | 1.12 | 85.91 | 88.43 | 85.56 | 2805069 |
| 1738366800 | 86.79 | 0.27 | 0.31 | 86.21 | 87.66 | 86.21 | 4052260 |
| 1738280400 | 86.52 | -0.29 | -0.33 | 87.21 | 87.39 | 86.01 | 1608885 |
| 1738194000 | 86.81 | -0.4 | -0.46 | 86.81 | 87.925 | 86.535 | 1759786 |
| 1738107600 | 87.21 | -1.13 | -1.28 | 88.34 | 88.625 | 87.08 | 1629925 |
| 1738021200 | 88.34 | 1.78 | 2.06 | 86.42 | 89.35 | 86.42 | 1729737 |
| 1737762000 | 86.56 | 0.43 | 0.50 | 86.42 | 87.21 | 86 | 2109076 |
| 1737675600 | 86.13 | 0 | 0.00 | 86.13 | 86.13 | 86.13 | 0 |
| 1737589200 | 86.13 | -0.46 | -0.53 | 86.49 | 86.49 | 85.395 | 1951732 |
| 1737502800 | 86.59 | 1.21 | 1.42 | 85.835 | 86.745 | 85.69 | 2063567 |
| 1737157200 | 85.38 | -0.46 | -0.54 | 85.96 | 86.43 | 85.11 | 2642245 |
| 1737070800 | 85.84 | 0.34 | 0.40 | 85.72 | 86.34 | 85.25 | 1880793 |
| 1736984400 | 85.5 | 0.74 | 0.87 | 86.03 | 86.33 | 84.45 | 2136382 |
| 1736898000 | 84.76 | 1.6 | 1.92 | 83.73 | 85.29 | 83.46 | 3707714 |
| 1736811600 | 83.16 | 1.09 | 1.33 | 81.85 | 83.34 | 81.42 | 2604043 |
| 1736552400 | 82.07 | -2.07 | -2.46 | 83.025 | 83.64 | 81.6639 | 3467704 |
| 1736379600 | 84.14 | -0.49 | -0.58 | 84.06 | 84.24 | 83.18 | 2040065 |
| 1736293200 | 84.63 | -0.47 | -0.55 | 85.4 | 86.1 | 84.04 | 2364988 |
| 1736206800 | 85.1 | -0.79 | -0.92 | 86.03 | 86.545 | 84.91 | 2411217 |
| 1735947600 | 85.89 | -0.55 | -0.64 | 86.67 | 86.92 | 85.29 | 1478636 |
| 1735861200 | 86.44 | 0.4 | 0.46 | 86.36 | 86.81 | 85.74 | 1587752 |
| 1735688400 | 86.04 | 0.22 | 0.26 | 86.09 | 86.75 | 85.69 | 1098030 |
| 1735602000 | 85.82 | -0.67 | -0.77 | 85.62 | 86.05 | 84.56 | 1446432 |
| 1735342800 | 86.49 | -0.94 | -1.08 | 87.19 | 87.55 | 86.22 | 1153488 |
| 1735256400 | 87.43 | 1.04 | 1.20 | 85.88 | 87.64 | 85.695 | 1218343 |
| 1735077840 | 86.39 | -0.31 | -0.36 | 86.77 | 86.77 | 85.97 | 823475 |
| 1734997200 | 86.7 | -2.16 | -2.43 | 88.39 | 88.6 | 86.555 | 1794560 |
| 1734738000 | 88.86 | 0.97 | 1.10 | 87.12 | 89.81 | 87.0924 | 5693613 |
| 1734651600 | 87.89 | 0.14 | 0.16 | 88.155 | 89.13 | 87.58 | 3717634 |
| 1734565200 | 87.75 | -1.22 | -1.37 | 89.26 | 90.38 | 87.72 | 2490568 |
| 1734478800 | 88.97 | -1.92 | -2.11 | 90.335 | 90.785 | 88.22 | 3339990 |
| 1734392400 | 90.89 | 0.57 | 0.63 | 90.0827 | 91.862 | 89.85 | 2891431 |
| 1734133200 | 90.32 | 0.16 | 0.18 | 90.05 | 90.75 | 89.07 | 2083119 |
| 1734046800 | 90.16 | -1.94 | -2.11 | 91.68 | 92.26 | 90.12 | 2271370 |
| 1733960400 | 92.1 | -0.36 | -0.39 | 92.425 | 93.12 | 91.82 | 3359718 |
| 1733874000 | 92.46 | -0.36 | -0.39 | 91.935 | 94.32 | 91.43 | 4901062 |
| 1733787600 | 92.82 | -10.6 | -10.25 | 97.7 | 97.79 | 92.75 | 10726846 |
| 1733528400 | 103.42 | 0.28 | 0.27 | 103.8431 | 104.025 | 102.875 | 1105363 |
| 1733442000 | 103.14 | -0.13 | -0.13 | 103.48 | 104.22 | 103.02 | 1091214 |
| 1733355600 | 103.27 | -0.53 | -0.51 | 103.11 | 103.91 | 103.03 | 938190 |
| 1733269200 | 103.8 | -1.21 | -1.15 | 105.14 | 105.2962 | 103.34 | 1151780 |
| 1733182800 | 105.01 | 0.19 | 0.18 | 104.76 | 105.32 | 104.06 | 1193864 |
| 1732917840 | 104.82 | 0.47 | 0.45 | 104.71 | 105.99 | 104.7 | 779408 |
| 1732750800 | 104.35 | -0.28 | -0.27 | 105.5 | 105.77 | 104.2598 | 957011 |
| 1732664400 | 104.63 | 0.03 | 0.03 | 104.45 | 105.08 | 103.83 | 1030739 |
| 1732578000 | 104.6 | 2.22 | 2.17 | 103.25 | 105.1979 | 102.845 | 2365647 |
| 1732318800 | 102.38 | 0.44 | 0.43 | 102.36 | 102.735 | 101.65 | 1533687 |
| 1732232400 | 101.94 | 2.86 | 2.89 | 98.76 | 102.19 | 98.76 | 1246118 |
| 1732146000 | 99.08 | 1.04 | 1.06 | 97.48 | 99.25 | 96.79 | 1292552 |
| 1732059600 | 98.04 | -0.29 | -0.29 | 96.86 | 98.1 | 96.635 | 1317941 |
| 1731973200 | 98.33 | 1.47 | 1.52 | 97.175 | 99.54 | 96.82 | 2750007 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
