Scarica l'app Stockscreener
95.85
0.19%
+0.1606
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché OMC Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Omnicom Group, Inc. (OMC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-10 | $96.74 | $95.55 | $1.19 | 430,292.0 | +0.16% |
| 2024-05-09 | $95.84 | $94.80 | $1.04 | 1,390,990.0 | +0.65% |
| 2024-05-08 | $95.37 | $94.28 | $1.08 | 1,578,837.0 | +0.39% |
| 2024-05-07 | $96.54 | $93.67 | $2.87 | 1,729,353.0 | +1.62% |
| 2024-05-06 | $93.75 | $92.40 | $1.35 | 1,331,972.0 | +0.47% |
| 2024-05-03 | $93.56 | $92.50 | $1.06 | 1,367,781.0 | +0.13% |
| 2024-05-02 | $94.58 | $92.47 | $2.11 | 1,541,869.0 | -1.09% |
| 2024-05-01 | $95.02 | $92.85 | $2.17 | 1,189,960.0 | +0.87% |
| 2024-04-30 | $96.05 | $92.78 | $3.27 | 1,438,122.0 | -3.18% |
| 2024-04-29 | $96.45 | $95.38 | $1.07 | 1,635,086.0 | +0.00% |
| 2024-04-26 | $96.70 | $95.64 | $1.06 | 1,698,226.0 | -0.85% |
| 2024-04-25 | $97.25 | $95.08 | $2.17 | 2,067,450.0 | +0.76% |
| 2024-04-24 | $96.09 | $93.41 | $2.68 | 2,101,573.0 | +1.87% |
| 2024-04-23 | $95.11 | $93.16 | $1.95 | 1,404,767.0 | +0.48% |
| 2024-04-22 | $94.61 | $92.22 | $2.39 | 1,872,818.0 | +1.24% |
| 2024-04-19 | $92.83 | $91.02 | $1.81 | 2,160,765.0 | +1.22% |
| 2024-04-18 | $93.51 | $91.45 | $2.06 | 1,565,793.0 | -1.03% |
| 2024-04-17 | $94.10 | $91.16 | $2.94 | 3,468,193.0 | +1.64% |
| 2024-04-16 | $91.30 | $89.75 | $1.55 | 2,453,833.0 | +0.45% |
| 2024-04-15 | $92.56 | $90.00 | $2.56 | 1,608,090.0 | -0.04% |
| 2024-04-12 | $92.57 | $90.31 | $2.26 | 1,508,530.0 | -2.15% |
| 2024-04-11 | $92.86 | $91.64 | $1.22 | 1,108,837.0 | +0.89% |
| 2024-04-10 | $92.97 | $91.29 | $1.68 | 1,148,307.0 | -2.32% |
Omnicom Group, Inc. Stock (OMC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Omnicom Group, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OMC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Omnicom Group, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Omnicom Group, Inc. Storia dei prezzi delle azioni (OMC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $96.74 | $92.40 | $4.34 | 10,561,054.0 | +3.24% |
| 2024-04 | $97.25 | $89.75 | $7.50 | 34,947,967.0 | -4.05% |
| 2024-03 | $97.49 | $87.68 | $9.81 | 37,647,343.0 | +9.47% |
| 2024-02 | $90.86 | $84.42 | $6.44 | 33,196,317.0 | -2.20% |
| 2024-01 | $91.79 | $84.61 | $7.18 | 30,422,533.0 | +4.47% |
Omnicom Group, Inc. Storia dei prezzi delle azioni (OMC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $88.65 | $80.01 | $8.64 | 26,344,656.0 | +7.29% |
| 2023-11 | $80.81 | $73.68 | $7.13 | 22,154,930.0 | +7.64% |
| 2023-10 | $76.85 | $72.20 | $4.65 | 33,095,218.0 | +0.58% |
| 2023-09 | $81.40 | $72.69 | $8.71 | 28,259,872.0 | -8.06% |
| 2023-08 | $84.34 | $78.01 | $6.33 | 31,577,537.0 | -4.27% |
| 2023-07 | $99.23 | $81.82 | $17.41 | 49,086,677.0 | -11.07% |
| 2023-06 | $97.22 | $87.85 | $9.37 | 29,389,144.0 | +7.89% |
| 2023-05 | $94.77 | $84.09 | $10.68 | 36,292,923.0 | -2.63% |
| 2023-04 | $96.78 | $87.52 | $9.26 | 33,518,071.0 | -4.00% |
| 2023-03 | $94.44 | $83.86 | $10.58 | 51,990,943.0 | +4.16% |
| 2023-02 | $96.52 | $85.30 | $11.22 | 38,753,725.0 | +5.33% |
| 2023-01 | $87.53 | $81.58 | $5.95 | 27,733,514.0 | +5.42% |
Omnicom Group, Inc. Storia dei prezzi delle azioni (OMC) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $82.24 | $75.10 | $7.14 | 34,668,634.0 | +2.27% |
| 2022-11 | $80.01 | $69.74 | $10.27 | 24,497,616.0 | +9.64% |
| 2022-10 | $72.95 | $62.26 | $10.69 | 36,660,910.0 | +15.31% |
| 2022-09 | $71.94 | $61.85 | $10.09 | 30,437,878.0 | -5.70% |
| 2022-08 | $73.81 | $66.90 | $6.91 | 23,479,244.0 | -4.21% |
| 2022-07 | $70.85 | $61.31 | $9.54 | 29,369,232.0 | +9.79% |
| 2022-06 | $74.96 | $61.67 | $13.29 | 34,330,885.0 | -14.74% |
| 2022-05 | $80.01 | $66.41 | $13.60 | 34,593,089.0 | -2.00% |
| 2022-04 | $87.50 | $75.98 | $11.52 | 36,393,319.0 | -10.31% |
| 2022-03 | $87.51 | $73.20 | $14.31 | 49,918,264.0 | +1.18% |
| 2022-02 | $91.61 | $75.21 | $16.40 | 40,748,666.0 | +11.32% |
| 2022-01 | $79.82 | $72.45 | $7.36 | 37,410,130.0 | +2.85% |
0.50%
1.16%
Capitalizzazione:
|
Volume (24 ore):