Omnicom Group Inc (OMC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/07/2025 |
2.081.492 |
-0,93%
|
73,01
|
72,66
|
73,995
|
72,75
|
| 10/07/2025 |
2.534.771 |
1,28%
|
72,50
|
71,63
|
73,995
|
73,43
|
| 09/07/2025 |
3.516.363 |
-2,89%
|
72,33
|
71,63
|
74,99
|
72,50
|
| 08/07/2025 |
2.939.183 |
1,11%
|
74,10
|
72,7209
|
74,99
|
74,66
|
| 07/07/2025 |
2.270.670 |
-1,17%
|
73,95
|
73,47
|
74,425
|
73,84
|
| 04/07/2025 |
1.398.824 |
0,11%
|
75,03
|
74,57
|
75,36
|
74,71
|
| 03/07/2025 |
1.398.822 |
-0,41%
|
74,185
|
72,82
|
75,36
|
74,62
|
| 02/07/2025 |
3.812.170 |
1,65%
|
71,80
|
71,47
|
75,285
|
75,02
|
| 01/07/2025 |
1.824.945 |
2,63%
|
71,63
|
71,19
|
74,54
|
73,83
|
| 30/06/2025 |
1.529.337 |
0,81%
|
71,9264
|
71,19
|
72,33
|
71,94
|
| 27/06/2025 |
2.195.982 |
0,17%
|
71,025
|
70,675
|
72,445
|
71,36
|
| 26/06/2025 |
3.543.631 |
0,75%
|
69,00
|
69,00
|
71,72
|
71,22
|
| 25/06/2025 |
3.313.141 |
-2,47%
|
71,73
|
70,23
|
72,57
|
70,69
|
| 24/06/2025 |
2.600.837 |
1,09%
|
73,00
|
69,83
|
73,00
|
72,48
|
| 23/06/2025 |
6.725.293 |
2,02%
|
70,74
|
69,83
|
72,87
|
71,70
|
| 20/06/2025 |
1.173.807 |
1,19%
|
69,42
|
69,42
|
70,80
|
70,28
|
| 19/06/2025 |
1.770.237 |
0,29%
|
69,23
|
68,90
|
70,08
|
69,42
|
| 18/06/2025 |
1.759.198 |
0,29%
|
70,06
|
68,37
|
70,52
|
69,43
|
| 17/06/2025 |
3.433.405 |
-2,04%
|
70,14
|
68,37
|
70,705
|
69,22
|
| 16/06/2025 |
2.694.164 |
1,71%
|
70,20
|
69,65
|
70,705
|
70,66
|
| 13/06/2025 |
2.273.330 |
-2,40%
|
72,66
|
69,32
|
73,36
|
69,48
|
| 12/06/2025 |
7.233.896 |
-2,88%
|
73,55
|
70,575
|
74,0988
|
71,19
|
| 11/06/2025 |
2.328.153 |
0,12%
|
71,35
|
71,05
|
74,0988
|
73,30
|
| 10/06/2025 |
2.680.073 |
3,33%
|
71,61
|
70,34
|
73,24
|
73,21
|
| 09/06/2025 |
1.452.236 |
0,17%
|
71,75
|
70,85
|
71,97
|
70,85
|
| 06/06/2025 |
1.232.480 |
1,72%
|
71,25
|
69,96
|
71,71
|
71,43
|
| 05/06/2025 |
1.189.757 |
-1,39%
|
71,285
|
69,96
|
72,135
|
70,22
|
| 04/06/2025 |
1.326.184 |
-0,35%
|
71,46
|
69,69
|
72,135
|
71,21
|
| 03/06/2025 |
1.764.419 |
1,38%
|
71,50
|
69,77
|
72,01
|
71,46
|
| 02/06/2025 |
3.459.054 |
-4,02%
|
72,29
|
69,96
|
72,29
|
70,49
|
| 30/05/2025 |
2.514.788 |
-0,95%
|
74,08
|
72,20
|
74,39
|
73,44
|
| 29/05/2025 |
1.585.899 |
0,07%
|
74,40
|
72,95
|
74,78
|
74,11
|
| 28/05/2025 |
1.565.509 |
-0,26%
|
73,95
|
73,46
|
74,78
|
74,06
|
| 27/05/2025 |
979.592 |
1,53%
|
74,295
|
73,46
|
74,435
|
74,25
|
| 23/05/2025 |
1.165.798 |
0,00%
|
73,39
|
71,98
|
74,28
|
73,13
|
| 22/05/2025 |
1.270.376 |
-0,54%
|
75,455
|
72,62
|
75,485
|
73,13
|
| 21/05/2025 |
942.690 |
-3,36%
|
76,75
|
73,505
|
77,43
|
73,53
|
| 20/05/2025 |
854.449 |
-1,13%
|
76,96
|
75,51
|
77,45
|
76,09
|
| 19/05/2025 |
596.747 |
-0,01%
|
76,97
|
75,51
|
76,9999
|
76,96
|
| 16/05/2025 |
826.126 |
0,89%
|
75,95
|
75,05
|
77,065
|
76,97
|
| 15/05/2025 |
991.453 |
0,36%
|
77,15
|
75,05
|
77,29
|
76,29
|
| 14/05/2025 |
1.151.647 |
-1,82%
|
77,55
|
75,42
|
77,9659
|
76,02
|
| 13/05/2025 |
790.008 |
-0,22%
|
78,17
|
77,15
|
79,08
|
77,43
|
| 12/05/2025 |
1.114.059 |
2,17%
|
76,28
|
76,09
|
79,08
|
77,60
|
| 09/05/2025 |
870.161 |
-0,67%
|
76,19
|
75,77
|
77,515
|
75,95
|
| 08/05/2025 |
668.410 |
0,76%
|
75,92
|
75,21
|
77,515
|
76,46
|
| 07/05/2025 |
1.311.072 |
-0,12%
|
76,33
|
75,21
|
76,83
|
75,88
|
| 06/05/2025 |
890.577 |
-1,41%
|
76,255
|
75,615
|
77,53
|
75,97
|
| 05/05/2025 |
625.919 |
-0,01%
|
76,30
|
76,05
|
77,45
|
77,06
|
| 02/05/2025 |
850.089 |
1,74%
|
76,17
|
75,28
|
77,345
|
77,07
|
| 01/05/2025 |
1.605.433 |
-0,54%
|
75,17
|
74,085
|
77,20
|
75,75
|
| 30/04/2025 |
1.085.955 |
0,34%
|
75,13
|
74,085
|
76,445
|
76,16
|
| 29/04/2025 |
1.081.908 |
0,54%
|
75,09
|
74,78
|
76,445
|
75,86
|
| 28/04/2025 |
1.076.530 |
0,71%
|
74,92
|
74,78
|
75,89
|
75,45
|
| 25/04/2025 |
1.351.063 |
-1,90%
|
73,88
|
73,115
|
76,675
|
74,92
|
| 24/04/2025 |
1.970.047 |
4,26%
|
74,20
|
73,105
|
76,675
|
76,37
|
| 23/04/2025 |
1.577.107 |
-0,03%
|
72,83
|
72,34
|
75,43
|
73,25
|
| 22/04/2025 |
1.090.223 |
1,64%
|
72,695
|
71,36
|
73,37
|
73,27
|
| 21/04/2025 |
1.352.702 |
-1,57%
|
72,00
|
71,36
|
72,83
|
72,09
|
| 17/04/2025 |
2.117.012 |
2,81%
|
74,96
|
70,625
|
77,10
|
73,24
|
| 16/04/2025 |
3.752.459 |
-7,23%
|
77,35
|
70,65
|
77,88
|
71,24
|
| 15/04/2025 |
1.588.004 |
0,38%
|
77,35
|
76,725
|
77,88
|
76,83
|
| 14/04/2025 |
1.528.087 |
1,24%
|
73,905
|
75,84
|
77,50
|
76,54
|
| 11/04/2025 |
1.556.337 |
2,19%
|
73,905
|
73,33
|
75,86
|
75,60
|
| 10/04/2025 |
1.464.734 |
-3,32%
|
75,445
|
71,86
|
75,855
|
73,98
|
| 09/04/2025 |
2.131.728 |
8,70%
|
73,33
|
69,23
|
76,90
|
76,52
|
| 08/04/2025 |
2.250.211 |
-1,68%
|
73,33
|
69,60
|
74,00
|
70,37
|
| 07/04/2025 |
2.119.175 |
-1,43%
|
70,37
|
69,8419
|
74,85
|
71,55
|
| 04/04/2025 |
1.853.500 |
-3,70%
|
78,10
|
72,54
|
75,36
|
72,59
|
| 03/04/2025 |
1.648.500 |
-5,09%
|
78,10
|
75,24
|
78,65
|
75,38
|
| 02/04/2025 |
1.133.543 |
-0,44%
|
79,45
|
78,93
|
80,22
|
79,42
|
| 01/04/2025 |
2.775.368 |
-3,79%
|
82,88
|
79,10
|
82,98
|
79,77
|
| 31/03/2025 |
2.527.564 |
3,33%
|
81,00
|
80,98
|
82,95
|
82,91
|
| 28/03/2025 |
1.139.439 |
-0,48%
|
81,42
|
79,80
|
81,42
|
80,24
|
| 27/03/2025 |
1.057.742 |
-0,65%
|
80,94
|
80,17
|
81,18
|
80,63
|
| 26/03/2025 |
1.664.378 |
0,93%
|
80,37
|
79,87
|
81,67
|
81,14
|
| 25/03/2025 |
1.581.403 |
1,21%
|
81,03
|
79,84
|
80,97
|
80,39
|
| 24/03/2025 |
1.987.122 |
-2,11%
|
81,03
|
79,37
|
81,06
|
79,43
|
| 21/03/2025 |
2.218.256 |
0,56%
|
81,57
|
79,70
|
81,79
|
81,14
|
| 20/03/2025 |
1.413.767 |
-0,98%
|
81,57
|
80,59
|
81,855
|
80,69
|
| 19/03/2025 |
1.388.171 |
0,05%
|
81,41
|
80,97
|
82,3603
|
81,49
|
| 18/03/2025 |
1.945.427 |
1,53%
|
80,01
|
79,20
|
81,66
|
81,45
|
| 17/03/2025 |
1.673.984 |
-0,66%
|
79,70
|
79,765
|
81,2499
|
80,30
|
| 14/03/2025 |
3.239.961 |
1,70%
|
79,70
|
79,255
|
81,13
|
80,83
|
| 13/03/2025 |
1.893.240 |
-0,66%
|
79,935
|
78,69
|
81,28
|
79,48
|
| 12/03/2025 |
2.986.712 |
-3,03%
|
83,315
|
79,32
|
82,90
|
80,01
|
| 11/03/2025 |
3.309.425 |
-2,71%
|
84,61
|
82,17
|
85,225
|
82,51
|
| 10/03/2025 |
4.395.963 |
0,59%
|
82,25
|
84,545
|
89,2682
|
84,81
|
| 07/03/2025 |
5.057.534 |
2,88%
|
82,25
|
82,31
|
85,235
|
85,00
|
| 06/03/2025 |
2.671.584 |
0,50%
|
82,25
|
81,40
|
83,12
|
82,62
|
| 05/03/2025 |
3.384.974 |
1,71%
|
80,87
|
80,56
|
82,35
|
82,21
|
| 04/03/2025 |
1.980.466 |
0,15%
|
80,68
|
79,57
|
81,996
|
80,83
|
| 03/03/2025 |
1.835.179 |
-2,45%
|
83,75
|
80,08
|
83,18
|
80,71
|
| 28/02/2025 |
1.862.807 |
1,22%
|
83,75
|
81,475
|
82,87
|
82,76
|
| 27/02/2025 |
1.693.531 |
-2,39%
|
83,75
|
81,02
|
82,7035
|
81,76
|
| 26/02/2025 |
1.770.121 |
-0,13%
|
83,75
|
83,475
|
84,32
|
83,76
|
| 25/02/2025 |
1.706.067 |
0,17%
|
83,75
|
83,43
|
84,705
|
83,87
|
| 24/02/2025 |
1.752.089 |
2,28%
|
83,48
|
83,66
|
84,77
|
83,73
|
| 21/02/2025 |
1.103.919 |
-1,56%
|
83,48
|
81,855
|
83,53
|
81,86
|
| 20/02/2025 |
1.461.307 |
-0,10%
|
83,86
|
82,67
|
84,17
|
83,60
|
