Mercado fechado

Omnicom Group Inc. (OMC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
92,84-3,05 (-3,18%)
No fechamento: 04:00PM EDT
92,40 -0,44 (-0,47%)
Pós-fechamento: 06:00PM EDT
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202495,2596,0592,7892,8492,841.483.400
29 de abr. de 202496,2296,4595,3895,8995,891.702.700
26 de abr. de 202496,7096,7095,6495,8995,891.723.200
25 de abr. de 202495,3097,2595,0896,7196,712.094.900
24 de abr. de 202493,7196,0993,4195,9895,982.167.700
23 de abr. de 202493,7295,1193,1694,2294,221.436.800
22 de abr. de 202493,3094,6192,2293,7793,771.893.700
19 de abr. de 202491,8892,8391,0292,6292,622.378.400
18 de abr. de 202493,0793,5191,4591,5091,501.601.500
17 de abr. de 202493,3594,1091,1692,4592,453.503.200
16 de abr. de 202490,2991,3089,7590,9690,962.850.600
15 de abr. de 202491,2892,5690,0090,5590,551.647.800
12 de abr. de 202492,0492,5790,3190,5990,591.508.600
11 de abr. de 202492,0292,8691,6492,5892,581.108.800
10 de abr. de 202492,7192,9791,2991,7691,761.148.300
09 de abr. de 202493,0094,2092,7893,9493,941.081.600
08 de abr. de 202493,2393,5392,8793,0893,081.178.000
05 de abr. de 202492,9593,4391,7892,6292,62963.200
04 de abr. de 202495,6295,6293,0893,1493,141.278.900
03 de abr. de 202495,1795,8194,4994,8194,811.161.200
02 de abr. de 202496,3096,4694,6895,3195,311.106.100
01 de abr. de 202497,0997,0995,8096,5896,581.217.700
28 de mar. de 202496,4197,4996,0796,7696,762.248.300
27 de mar. de 202493,1395,2093,1395,1695,161.262.300
26 de mar. de 202493,4693,7292,7492,7892,781.525.300
25 de mar. de 202493,8795,0393,2993,3793,371.684.700
22 de mar. de 202494,6495,3493,7893,9793,971.317.400
21 de mar. de 202494,2394,9593,8394,3194,311.130.700
20 de mar. de 202493,3394,2992,9094,2694,261.154.100
19 de mar. de 202492,8894,1892,5493,3593,351.922.900
18 de mar. de 202492,4293,3591,9092,7592,751.797.300
15 de mar. de 202491,9193,5691,9192,2692,266.518.800
14 de mar. de 202495,1595,2691,8692,6392,633.133.600
13 de mar. de 202494,8596,0694,7495,6795,671.740.600
12 de mar. de 202494,6495,3394,0894,8594,851.941.000
11 de mar. de 202491,7494,5191,7494,4194,411.842.300
08 de mar. de 202492,0992,6891,6791,6991,691.628.500
08 de mar. de 20240.7 Dividendo
07 de mar. de 202490,9192,8390,7592,7492,041.594.100
06 de mar. de 202489,4890,7388,7490,6089,921.261.600
05 de mar. de 202489,1290,4088,5989,0688,391.384.200
04 de mar. de 202488,8989,6588,2589,2088,531.583.100
01 de mar. de 202488,3788,6787,6888,4487,771.157.900
29 de fev. de 202488,3288,7287,8488,3987,721.649.500
28 de fev. de 202488,6889,1087,4288,1087,441.331.100
27 de fev. de 202489,1089,4188,4889,1688,49753.800
26 de fev. de 202488,6189,4688,3689,0988,421.484.000
23 de fev. de 202488,5788,9987,5288,6087,931.359.000
22 de fev. de 202488,4088,9287,7588,3187,641.290.800
21 de fev. de 202488,1988,6787,8488,6287,951.114.700
20 de fev. de 202487,3688,4687,2188,3687,691.423.400
16 de fev. de 202486,8187,9386,4587,5186,851.234.000
15 de fev. de 202486,0988,4385,9087,0386,371.417.400
14 de fev. de 202485,6985,8984,4385,7985,141.286.200
13 de fev. de 202485,9586,5884,5485,1484,501.914.800
12 de fev. de 202484,7086,9884,7086,4585,801.316.600
09 de fev. de 202486,6687,1184,4584,5983,951.639.800
08 de fev. de 202486,5686,7284,6086,6385,982.633.700
07 de fev. de 202489,9090,8686,0786,3285,674.400.800
06 de fev. de 202488,6089,4688,5889,0088,331.806.300
05 de fev. de 202489,1189,3388,1388,8088,131.657.800
02 de fev. de 202489,5990,5889,1889,9689,281.818.600
01 de fev. de 202490,5390,7789,0389,8189,131.675.300
31 de jan. de 202491,2291,7490,3890,3889,701.974.000
30 de jan. de 202491,1791,7190,6491,3890,691.009.200
29 de jan. de 202490,9991,4590,2091,3490,651.007.900
26 de jan. de 202491,3591,7990,3490,8990,201.312.300
25 de jan. de 202489,9591,0289,8590,9890,291.294.800
24 de jan. de 202490,0090,5589,0789,1588,481.623.700
23 de jan. de 202489,2289,9788,7189,4988,811.269.700
22 de jan. de 202488,1089,0687,9988,7888,111.243.900
19 de jan. de 202488,1988,5086,6487,8887,221.578.900
18 de jan. de 202488,0888,2886,8487,9487,281.455.800
17 de jan. de 202487,8788,4987,1887,6586,991.426.300
16 de jan. de 202488,4488,7387,7788,4487,772.272.700
12 de jan. de 202489,6189,6187,9988,7688,091.245.200
11 de jan. de 202489,1789,7887,3989,1588,481.983.200
10 de jan. de 202488,4089,4687,8788,2387,561.959.300
09 de jan. de 202487,6088,4387,0588,3987,721.792.900
08 de jan. de 202486,0188,2385,8788,2287,55900.900
05 de jan. de 202485,5086,4185,5085,8885,231.117.600
04 de jan. de 202485,3285,9984,6185,0984,451.196.800
03 de jan. de 202486,8287,0784,9684,9984,351.435.200
02 de jan. de 202486,2587,4286,1687,2586,591.332.200
29 de dez. de 202386,7386,9286,0786,5185,86763.300
28 de dez. de 202386,5987,0686,4386,7386,08718.400
27 de dez. de 202386,5687,2786,2086,6485,99822.200
26 de dez. de 202386,4087,0085,8586,7086,05865.600
22 de dez. de 202386,5987,0885,7386,0885,431.227.400
21 de dez. de 202385,6286,5685,3286,4385,78850.200
21 de dez. de 20230.7 Dividendo
20 de dez. de 202386,4887,0885,6785,7384,391.143.800
19 de dez. de 202386,6886,9286,1986,6885,321.114.400
18 de dez. de 202386,5686,6885,5186,3284,971.059.600
15 de dez. de 202386,2988,6585,8186,8085,444.375.900
14 de dez. de 202384,5386,4483,6586,4385,082.259.400
13 de dez. de 202383,9884,2082,9783,9382,621.543.700
12 de dez. de 202384,1484,6283,6383,9682,651.219.500
11 de dez. de 202382,2784,8682,2684,0582,732.116.200
08 de dez. de 202382,0582,2081,4481,9480,661.077.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...