Omnicom Group Inc (OMC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/02/2025 |
1.635.660 |
0,23%
|
81,92
|
82,98
|
84,565
|
83,68
|
| 18/02/2025 |
1.084.094 |
1,61%
|
81,92
|
81,61
|
83,495
|
83,49
|
| 17/02/2025 |
0 |
0,28%
|
81,92
|
81,62
|
82,725
|
82,17
|
| 14/02/2025 |
1.475.815 |
0,28%
|
81,92
|
81,62
|
82,725
|
82,15
|
| 13/02/2025 |
1.958.469 |
0,87%
|
81,84
|
80,46
|
81,96
|
81,94
|
| 12/02/2025 |
1.715.981 |
-1,43%
|
81,84
|
80,32
|
82,2384
|
81,23
|
| 11/02/2025 |
1.148.891 |
-0,21%
|
82,12
|
81,52
|
82,5727
|
82,41
|
| 10/02/2025 |
1.286.203 |
-1,46%
|
84,04
|
82,03
|
84,17
|
82,58
|
| 07/02/2025 |
827.714 |
-0,51%
|
84,59
|
83,63
|
84,83
|
83,80
|
| 06/02/2025 |
1.977.713 |
-0,82%
|
85,48
|
83,51
|
85,96
|
84,23
|
| 05/02/2025 |
3.958.692 |
-2,27%
|
87,39
|
82,85
|
88,17
|
84,93
|
| 04/02/2025 |
1.557.556 |
-0,98%
|
87,39
|
86,90
|
88,52
|
86,90
|
| 03/02/2025 |
1.747.591 |
1,12%
|
87,39
|
85,56
|
88,43
|
87,76
|
| 31/01/2025 |
1.510.050 |
0,31%
|
87,39
|
86,26
|
87,655
|
86,79
|
| 30/01/2025 |
957.879 |
-0,33%
|
87,39
|
86,0301
|
87,30
|
86,52
|
| 29/01/2025 |
936.938 |
-0,46%
|
88,13
|
86,535
|
87,925
|
86,81
|
| 28/01/2025 |
964.447 |
-1,28%
|
88,13
|
87,08
|
88,625
|
87,21
|
| 27/01/2025 |
934.286 |
2,06%
|
86,35
|
86,45
|
89,35
|
88,34
|
| 24/01/2025 |
1.132.394 |
0,48%
|
86,35
|
86,00
|
87,20
|
86,56
|
| 23/01/2025 |
716.514 |
0,02%
|
86,02
|
85,61
|
86,515
|
86,15
|
| 22/01/2025 |
830.433 |
-0,53%
|
86,02
|
85,41
|
86,455
|
86,13
|
| 21/01/2025 |
1.095.416 |
1,42%
|
86,02
|
85,53
|
86,745
|
86,59
|
| 20/01/2025 |
0 |
-0,54%
|
86,02
|
85,11
|
86,40
|
85,38
|
| 17/01/2025 |
1.249.943 |
-0,54%
|
86,02
|
85,11
|
86,40
|
85,40
|
| 16/01/2025 |
1.003.642 |
0,40%
|
85,68
|
85,28
|
86,34
|
85,84
|
| 15/01/2025 |
985.914 |
0,87%
|
82,89
|
84,51
|
86,30
|
85,50
|
| 14/01/2025 |
2.021.843 |
1,86%
|
82,89
|
83,46
|
85,29
|
84,76
|
| 13/01/2025 |
1.580.635 |
1,33%
|
82,89
|
81,43
|
83,23
|
83,16
|
| 09/01/2025 |
1.113.724 |
-0,28%
|
84,06
|
82,07
|
84,24
|
82,07
|
| 08/01/2025 |
1.073.803 |
-0,58%
|
84,06
|
83,18
|
84,24
|
84,08
|
| 07/01/2025 |
1.189.003 |
-0,55%
|
85,89
|
84,04
|
86,10
|
84,63
|
| 06/01/2025 |
1.077.630 |
-0,92%
|
85,89
|
84,93
|
86,28
|
85,10
|
| 03/01/2025 |
856.578 |
-0,64%
|
86,61
|
85,29
|
86,995
|
85,89
|
| 02/01/2025 |
714.174 |
0,47%
|
86,38
|
85,74
|
86,93
|
86,44
|
| 31/12/2024 |
0 |
0,26%
|
85,91
|
85,69
|
86,75
|
86,04
|
| 30/12/2024 |
835.041 |
-0,78%
|
85,795
|
84,56
|
86,065
|
86,065
|
| 27/12/2024 |
590.269 |
-1,08%
|
85,97
|
86,22
|
87,55
|
86,49
|
| 26/12/2024 |
642.176 |
1,20%
|
85,97
|
85,695
|
87,64
|
87,43
|
| 24/12/2024 |
0 |
0,35%
|
86,57
|
85,97
|
86,629
|
86,39
|
| 23/12/2024 |
875.893 |
-2,43%
|
88,34
|
86,555
|
88,555
|
86,70
|
| 20/12/2024 |
1.187.781 |
2,04%
|
87,495
|
86,9191
|
89,80
|
88,86
|
| 19/12/2024 |
1.614.341 |
0,16%
|
88,13
|
87,19
|
89,10
|
87,19
|
| 18/12/2024 |
0 |
-1,37%
|
88,89
|
87,75
|
90,36
|
87,75
|
| 17/12/2024 |
1.543.008 |
-2,11%
|
90,31
|
88,22
|
90,785
|
88,97
|
| 16/12/2024 |
1.441.072 |
0,63%
|
90,31
|
89,85
|
91,862
|
90,89
|
| 13/12/2024 |
1.065.350 |
0,18%
|
91,83
|
89,11
|
90,75
|
90,32
|
| 12/12/2024 |
1.183.777 |
-2,11%
|
91,83
|
90,12
|
92,2674
|
90,16
|
| 11/12/2024 |
1.346.900 |
-0,39%
|
91,68
|
91,82
|
93,12
|
92,10
|
| 10/12/2024 |
2.421.114 |
-0,39%
|
91,68
|
91,0182
|
94,32
|
92,46
|
| 09/12/2024 |
6.180.180 |
-10,25%
|
103,52
|
92,755
|
99,67
|
92,82
|
| 06/12/2024 |
296.703 |
0,27%
|
103,52
|
102,875
|
104,00
|
103,42
|
| 05/12/2024 |
518.994 |
-0,13%
|
103,46
|
103,02
|
104,22
|
103,14
|
| 04/12/2024 |
418.835 |
-0,51%
|
103,46
|
103,03
|
103,90
|
103,27
|
| 03/12/2024 |
502.215 |
-1,17%
|
105,14
|
103,35
|
105,2962
|
103,80
|
| 02/12/2024 |
558.662 |
0,18%
|
105,90
|
101,675
|
105,90
|
105,01
|
| 29/11/2024 |
398.578 |
0,45%
|
103,51
|
103,51
|
105,99
|
104,82
|
| 28/11/2024 |
486.953 |
-0,27%
|
104,35
|
104,2598
|
105,77
|
104,35
|
| 27/11/2024 |
475.935 |
-0,27%
|
103,95
|
103,83
|
105,77
|
104,37
|
| 26/11/2024 |
454.828 |
0,03%
|
103,15
|
102,11
|
105,29
|
104,63
|
| 25/11/2024 |
775.063 |
2,17%
|
103,25
|
102,11
|
105,1979
|
104,60
|
| 22/11/2024 |
672.054 |
0,43%
|
99,03
|
98,57
|
102,79
|
102,38
|
| 21/11/2024 |
613.810 |
2,89%
|
97,14
|
96,79
|
102,19
|
101,94
|
| 20/11/2024 |
518.484 |
1,06%
|
96,65
|
96,635
|
99,231
|
99,08
|
| 19/11/2024 |
707.667 |
-0,30%
|
96,705
|
96,605
|
99,515
|
98,04
|
| 18/11/2024 |
1.519.931 |
1,52%
|
97,03
|
96,605
|
99,54
|
98,33
|
| 15/11/2024 |
5.277.770 |
-7,79%
|
104,00
|
96,25
|
105,31
|
96,86
|
| 14/11/2024 |
682.469 |
1,65%
|
103,28
|
102,94
|
105,31
|
105,04
|
| 13/11/2024 |
658.769 |
-0,47%
|
103,71
|
102,94
|
105,20
|
103,34
|
| 12/11/2024 |
561.752 |
-0,55%
|
105,88
|
103,31
|
105,39
|
103,83
|
| 11/11/2024 |
383.370 |
-0,06%
|
105,01
|
103,955
|
105,88
|
104,40
|
| 08/11/2024 |
600.541 |
-0,29%
|
105,085
|
103,96
|
105,36
|
104,46
|
| 07/11/2024 |
502.673 |
-0,29%
|
106,37
|
103,95
|
106,69
|
104,76
|
| 06/11/2024 |
799.041 |
1,82%
|
102,07
|
101,85
|
107,00
|
105,06
|
| 05/11/2024 |
472.074 |
%
|
102,07
|
101,85
|
103,20
|
103,18
|
| 04/11/2024 |
475.568 |
%
|
101,345
|
101,20
|
102,28
|
101,94
|
| 01/11/2024 |
446.078 |
%
|
101,425
|
101,015
|
102,07
|
101,08
|
| 31/10/2024 |
379.008 |
%
|
102,20
|
100,9499
|
102,57
|
101,00
|
| 30/10/2024 |
559.004 |
%
|
101,39
|
101,48
|
102,61
|
102,34
|
| 29/10/2024 |
714.807 |
%
|
100,46
|
101,48
|
102,82
|
101,70
|
| 28/10/2024 |
690.506 |
%
|
101,07
|
100,645
|
102,59
|
102,50
|
| 25/10/2024 |
437.887 |
%
|
101,07
|
99,92
|
101,14
|
100,52
|
| 24/10/2024 |
484.654 |
%
|
101,06
|
100,01
|
101,218
|
100,46
|
| 23/10/2024 |
737.550 |
%
|
104,36
|
100,43
|
102,01
|
100,72
|
| 22/10/2024 |
1.087.902 |
%
|
104,36
|
100,27
|
103,23
|
101,03
|
| 21/10/2024 |
512.623 |
%
|
104,36
|
103,27
|
104,61
|
103,61
|
| 18/10/2024 |
667.942 |
%
|
106,50
|
103,67
|
105,46
|
104,48
|
| 17/10/2024 |
1.072.939 |
%
|
106,50
|
104,62
|
106,51
|
105,22
|
| 16/10/2024 |
1.503.270 |
%
|
101,94
|
100,8101
|
105,93
|
105,49
|
| 15/10/2024 |
775.812 |
%
|
104,29
|
103,89
|
105,36
|
104,02
|
| 14/10/2024 |
365.930 |
%
|
102,81
|
102,4668
|
103,48
|
103,26
|
| 11/10/2024 |
398.251 |
%
|
101,67
|
101,4935
|
102,685
|
101,31
|
| 10/10/2024 |
368.348 |
%
|
102,36
|
101,4935
|
102,685
|
101,72
|
| 09/10/2024 |
592.571 |
%
|
101,57
|
101,5498
|
103,12
|
102,78
|
| 08/10/2024 |
554.487 |
%
|
101,11
|
100,72
|
101,965
|
101,48
|
| 07/10/2024 |
511.072 |
%
|
101,15
|
100,25
|
101,50
|
100,86
|
| 04/10/2024 |
607.652 |
%
|
101,95
|
100,52
|
102,185
|
101,02
|
| 03/10/2024 |
589.400 |
%
|
101,08
|
100,53
|
102,185
|
101,02
|
| 02/10/2024 |
503.741 |
%
|
103,16
|
101,66
|
102,64
|
102,04
|
| 01/10/2024 |
589.559 |
%
|
102,67
|
101,375
|
103,165
|
102,6926
|
| 30/09/2024 |
648.438 |
%
|
102,67
|
102,555
|
103,81
|
103,39
|
