Omnicom Group Inc (OMC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	505.989	1,84%	73,44	72,78	74,79	74,25
05/10/2023	501.306	-0,53%	73,44	72,795	73,315	72,91
04/10/2023	504.875	1,15%	72,465	72,26	73,37	73,30
03/10/2023	488.620	-1,21%	73,98	72,20	73,495	72,47
02/10/2023	629.139	-1,50%	73,98	72,66	74,26	73,36
29/09/2023	402.142	0,58%	73,54	73,975	74,65	74,48
28/09/2023	466.235	0,90%	74,02	73,055	74,70	74,05
27/09/2023	619.189	-0,10%	74,02	72,69	74,12	73,39
26/09/2023	534.557	-1,26%	73,81	73,45	74,19	73,46
25/09/2023	578.605	0,90%	73,62	73,425	74,9999	74,40
22/09/2023	416.497	-1,27%	74,70	73,53	75,06	73,74
21/09/2023	780.525	-0,21%	74,84	74,545	75,48	74,69
20/09/2023	773.794	-1,60%	76,17	74,67	76,19	74,85
19/09/2023	427.237	-0,87%	77,49	76,70	77,855	76,77
18/09/2023	595.802	0,04%	76,91	75,95	77,86	77,44
15/09/2023	543.180	-1,25%	78,79	77,16	78,545	77,41
14/09/2023	1.011.448	0,80%	78,99	77,71	78,63	78,39
13/09/2023	773.954	-1,64%	78,99	77,55	79,55	77,77
12/09/2023	314.667	-0,45%	79,28	78,65	79,54	79,07
11/09/2023	374.757	0,67%	79,13	78,97	80,07	79,43
08/09/2023	480.543	-0,84%	79,72	78,365	79,84	78,90
07/09/2023	407.478	-0,75%	80,20	79,255	80,20	79,57
06/09/2023	433.540	0,63%	79,76	79,06	80,45	80,17
05/09/2023	676.578	-0,67%	79,76	79,14	80,38	79,67
04/09/2023	553.990	-0,99%	81,32	79,50	81,40	80,21
01/09/2023	553.990	-0,99%	81,32	79,50	81,40	80,21
31/08/2023	916.425	0,15%	80,95	80,475	81,08	81,01
30/08/2023	467.010	0,22%	80,95	80,41	81,22	80,89
29/08/2023	427.096	0,34%	80,31	80,08	80,93	80,71
28/08/2023	264.633	0,73%	80,03	80,01	80,8191	80,44
25/08/2023	584.059	0,71%	80,07	79,19	80,22	79,86
24/08/2023	250.842	-0,99%	80,07	79,22	80,845	79,30
23/08/2023	311.115	1,20%	79,24	79,165	80,46	80,09
22/08/2023	554.268	-0,24%	78,88	78,73	79,47	79,14
21/08/2023	348.196	-0,73%	79,99	78,5886	80,10	79,33
18/08/2023	690.847	1,62%	79,92	78,63	80,18	79,91
17/08/2023	517.041	-1,11%	79,92	78,63	80,14	78,64
16/08/2023	453.561	-0,67%	79,41	79,34	80,50	79,52
15/08/2023	660.474	0,14%	79,595	78,64	80,38	80,06
14/08/2023	737.888	0,05%	79,75	79,3047	80,02	79,95
11/08/2023	727.422	0,11%	79,34	79,31	80,37	79,91
10/08/2023	518.393	-0,62%	80,865	79,60	81,235	79,82
09/08/2023	563.242	-0,06%	80,75	79,865	81,14	80,32
08/08/2023	763.678	-1,40%	80,75	80,37	81,25	80,37
07/08/2023	941.791	-0,11%	81,67	81,05	82,51	81,51
04/08/2023	1.011.949	-0,39%	82,64	80,94	83,10	81,60
03/08/2023	647.108	-0,91%	82,64	81,545	82,58	81,92
02/08/2023	767.015	-0,22%	82,76	82,53	84,15	82,67
01/08/2023	646.167	-2,09%	82,89	82,33	84,2849	82,85
31/07/2023	1.202.835	2,51%	82,89	83,00	84,81	84,62
28/07/2023	760.384	0,26%	82,99	82,0344	83,115	82,55
27/07/2023	1.146.837	-0,69%	83,08	81,84	83,57	82,34
26/07/2023	883.443	0,38%	83,08	82,23	83,57	82,91
25/07/2023	1.169.121	-0,59%	83,08	82,133	83,83	82,60
24/07/2023	1.200.542	-0,86%	85,89	81,83	83,88	83,09
21/07/2023	1.837.590	-4,95%	85,89	83,5101	85,90	83,81
20/07/2023	2.059.896	0,44%	87,88	86,98	88,88	88,17
19/07/2023	4.238.831	-9,62%	88,49	86,09	91,25	88,50
18/07/2023	1.523.266	-0,32%	96,035	97,57	99,23	97,92
17/07/2023	898.288	2,02%	96,035	95,09	98,53	98,23
14/07/2023	408.487	-0,11%	96,035	95,44	96,35	96,29
13/07/2023	590.132	1,27%	95,37	95,255	97,00	96,40
12/07/2023	679.482	-1,11%	93,59	95,12	97,1395	95,19
11/07/2023	538.649	3,36%	93,59	93,1407	96,46	96,26
10/07/2023	569.107	0,15%	92,80	92,28	93,48	93,13
07/07/2023	663.762	0,91%	94,59	91,44	93,70	92,99
06/07/2023	552.920	-1,98%	94,59	91,84	93,955	92,15
05/07/2023	547.556	-1,62%	94,71	93,4044	94,97	94,01
04/07/2023	291.447	0,43%	94,71	94,60	95,96	95,56
03/07/2023	291.447	0,43%	94,71	94,60	95,96	95,56
30/06/2023	466.577	1,08%	94,53	94,23	95,41	95,15
29/06/2023	549.523	-2,44%	95,78	94,02	95,89	94,13
28/06/2023	655.958	-0,28%	96,56	95,37	96,75	96,48
27/06/2023	499.409	2,66%	94,57	94,41	97,22	96,75
26/06/2023	394.442	1,14%	93,19	93,15	94,80	94,24
23/06/2023	720.257	-2,07%	94,445	92,96	94,84	93,18
22/06/2023	637.819	0,69%	93,57	93,30	95,61	95,15
21/06/2023	421.475	0,91%	93,57	93,49	95,105	94,50
20/06/2023	714.941	-1,58%	94,41	93,64	95,785	93,65
19/06/2023	547.050	-0,47%	94,56	94,92	96,215	95,15
16/06/2023	547.050	-0,47%	94,56	94,92	96,215	95,15
15/06/2023	349.952	1,04%	94,56	94,06	95,895	95,60
14/06/2023	449.711	-0,79%	95,94	94,16	96,63	94,62
13/06/2023	429.775	0,07%	94,90	94,90	96,15	95,37
12/06/2023	549.606	0,86%	94,51	93,87	95,33	95,30
09/06/2023	542.587	0,03%	94,60	93,915	94,92	94,49
08/06/2023	506.098	0,38%	94,23	93,46	94,98	94,46
07/06/2023	1.040.843	2,14%	93,025	92,83	95,74	94,80
06/06/2023	743.316	1,93%	90,90	90,99	93,08	92,81
05/06/2023	423.753	-0,30%	90,72	90,35	91,37	91,05
02/06/2023	566.198	2,26%	89,60	89,53	91,735	91,32
01/06/2023	447.261	1,26%	90,06	87,86	89,52	89,30
31/05/2023	591.598	0,47%	89,92	89,37	90,96	90,37
30/05/2023	591.598	0,47%	89,92	89,37	90,96	90,37
29/05/2023	463.447	0,93%	89,39	89,39	90,45	89,95
26/05/2023	463.447	0,93%	89,39	89,39	90,45	89,95
25/05/2023	713.545	-1,95%	92,64	88,82	91,16	89,12
24/05/2023	476.592	-1,25%	92,64	90,68	91,79	90,89
23/05/2023	457.959	-0,82%	92,64	91,98	93,02	92,04
22/05/2023	362.467	-0,54%	93,85	92,44	93,91	92,80