Italia markets close in 6 hours 6 minutes

Omnicom Group Inc. (OMC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
93,77+1,15 (+1,24%)
Alla chiusura: 04:00PM EDT
94,27 +0,50 (+0,53%)
Dopo ore: 06:19PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202493,3094,6192,2293,7793,771.893.700
19 apr 202491,8892,8391,0292,6292,622.378.400
18 apr 202493,0793,5191,4591,5091,501.601.500
17 apr 202493,3594,1091,1692,4592,453.503.200
16 apr 202490,2991,3089,7590,9690,962.850.600
15 apr 202491,2892,5690,0090,5590,551.647.800
12 apr 202492,0492,5790,3190,5990,591.508.600
11 apr 202492,0292,8691,6492,5892,581.108.800
10 apr 202492,7192,9791,2991,7691,761.148.300
09 apr 202493,0094,2092,7893,9493,941.081.600
08 apr 202493,2393,5392,8793,0893,081.178.000
05 apr 202492,9593,4391,7892,6292,62963.200
04 apr 202495,6295,6293,0893,1493,141.278.900
03 apr 202495,1795,8194,4994,8194,811.161.200
02 apr 202496,3096,4694,6895,3195,311.106.100
01 apr 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 gen 202491,2291,7490,3890,3889,701.974.000
30 gen 202491,1791,7190,6491,3890,691.009.200
29 gen 202490,9991,4590,2091,3490,651.007.900
26 gen 202491,3591,7990,3490,8990,201.312.300
25 gen 202489,9591,0289,8590,9890,291.294.800
24 gen 202490,0090,5589,0789,1588,481.623.700
23 gen 202489,2289,9788,7189,4988,811.269.700
22 gen 202488,1089,0687,9988,7888,111.243.900
19 gen 202488,1988,5086,6487,8887,221.578.900
18 gen 202488,0888,2886,8487,9487,281.455.800
17 gen 202487,8788,4987,1887,6586,991.426.300
16 gen 202488,4488,7387,7788,4487,772.272.700
12 gen 202489,6189,6187,9988,7688,091.245.200
11 gen 202489,1789,7887,3989,1588,481.983.200
10 gen 202488,4089,4687,8788,2387,561.959.300
09 gen 202487,6088,4387,0588,3987,721.792.900
08 gen 202486,0188,2385,8788,2287,55900.900
05 gen 202485,5086,4185,5085,8885,231.117.600
04 gen 202485,3285,9984,6185,0984,451.196.800
03 gen 202486,8287,0784,9684,9984,351.435.200
02 gen 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
05 dic 202382,0482,1380,9281,4080,131.145.700
04 dic 202381,6382,8781,5882,3981,10957.900
01 dic 202380,7481,8880,0181,8180,53825.600
30 nov 202380,1180,8179,6980,6379,371.742.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...