Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OMC.US
95.35+1.60(+1.71%)(czas lokalny: 16.07.2024 16:00)Omnicom Group, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 94.12 | 95.54 | 93.56 | 95.35 | 2 725 954 | 0 |
15.07.2024 | 93.52 | 94.17 | 93.15 | 93.75 | 1 832 703 | 0 |
12.07.2024 | 93.00 | 94.20 | 92.45 | 93.30 | 1 997 152 | 0 |
11.07.2024 | 91.76 | 93.00 | 91.21 | 92.27 | 1 714 750 | 0 |
10.07.2024 | 91.24 | 92.28 | 90.57 | 91.16 | 1 637 661 | 0 |
09.07.2024 | 89.66 | 90.76 | 89.26 | 90.51 | 1 242 605 | 0 |
08.07.2024 | 89.27 | 89.91 | 88.77 | 89.61 | 1 110 990 | 0 |
05.07.2024 | 88.76 | 89.32 | 88.13 | 88.90 | 1 748 597 | 0 |
03.07.2024 | 89.79 | 90.52 | 89.04 | 89.23 | 633 775 | 0 |
02.07.2024 | 87.68 | 89.28 | 87.28 | 89.08 | 981 453 | 0 |
01.07.2024 | 89.80 | 90.95 | 87.60 | 87.69 | 1 324 058 | 0 |
28.06.2024 | 89.17 | 90.17 | 89.00 | 89.70 | 2 234 600 | 0 |
27.06.2024 | 88.70 | 89.12 | 88.28 | 88.99 | 1 041 654 | 0 |
26.06.2024 | 88.96 | 89.27 | 88.11 | 88.69 | 1 121 876 | 0 |
25.06.2024 | 90.40 | 90.63 | 88.38 | 89.80 | 1 474 828 | 0 |
24.06.2024 | 91.27 | 92.45 | 90.22 | 90.73 | 1 279 891 | 0 |
21.06.2024 | 89.79 | 90.58 | 88.90 | 90.47 | 5 277 313 | 0 |
20.06.2024 | 90.91 | 91.21 | 89.29 | 89.75 | 2 010 193 | 0 |
18.06.2024 | 89.95 | 91.16 | 91.16 | 91.16 | 1 535 720 | 0 |
17.06.2024 | 88.56 | 90.17 | 88.20 | 90.08 | 1 375 033 | 0 |
14.06.2024 | 88.58 | 89.10 | 87.86 | 88.41 | 1 233 326 | 0 |
13.06.2024 | 88.78 | 89.44 | 87.47 | 89.39 | 1 567 564 | 0 |
12.06.2024 | 90.24 | 90.94 | 88.24 | 89.17 | 1 287 061 | 0 |
11.06.2024 | 89.38 | 89.79 | 88.70 | 89.65 | 1 391 351 | 0 |
10.06.2024 | 90.14 | 90.60 | 89.14 | 89.96 | 1 321 959 | 0 |
07.06.2024 | 90.57 | 92.01 | 90.19 | 91.09 | 1 387 346 | 0 |
06.06.2024 | 91.28 | 91.54 | 90.62 | 90.96 | 919 737 | 0 |
05.06.2024 | 91.31 | 91.70 | 90.45 | 91.31 | 1 207 658 | 0 |
04.06.2024 | 90.00 | 91.61 | 90.00 | 91.22 | 1 241 820 | 0 |
03.06.2024 | 92.78 | 93.40 | 90.12 | 90.36 | 1 511 158 | 0 |
31.05.2024 | 90.57 | 93.15 | 90.45 | 92.96 | 2 049 723 | 0 |
30.05.2024 | 91.51 | 91.61 | 90.33 | 90.72 | 1 620 416 | 0 |
29.05.2024 | 92.36 | 92.62 | 91.03 | 91.12 | 1 584 973 | 0 |
28.05.2024 | 95.00 | 95.10 | 92.75 | 93.21 | 1 598 803 | 0 |
24.05.2024 | 94.72 | 95.11 | 95.11 | 95.11 | 1 002 530 | 0 |
23.05.2024 | 95.22 | 95.25 | 94.04 | 94.22 | 1 114 886 | 0 |
22.05.2024 | 94.42 | 95.36 | 94.20 | 95.26 | 1 085 866 | 0 |
21.05.2024 | 96.01 | 96.21 | 94.58 | 94.97 | 1 263 883 | 0 |
20.05.2024 | 96.34 | 96.58 | 95.56 | 96.21 | 905 509 | 0 |
17.05.2024 | 96.99 | 96.99 | 95.80 | 96.13 | 1 042 629 | 0 |
16.05.2024 | 97.38 | 97.98 | 96.42 | 96.65 | 1 331 988 | 0 |
15.05.2024 | 96.95 | 98.06 | 96.58 | 97.66 | 1 362 754 | 0 |
14.05.2024 | 97.02 | 97.92 | 96.12 | 96.58 | 1 101 176 | 0 |
13.05.2024 | 95.88 | 96.84 | 95.82 | 96.30 | 822 014 | 0 |
10.05.2024 | 95.75 | 96.74 | 95.55 | 95.82 | 1 017 718 | 0 |
09.05.2024 | 95.07 | 95.84 | 94.80 | 95.69 | 1 752 340 | 0 |
08.05.2024 | 94.35 | 95.37 | 94.07 | 95.07 | 1 594 792 | 0 |
07.05.2024 | 96.12 | 96.54 | 93.67 | 94.70 | 1 864 494 | 0 |
06.05.2024 | 93.31 | 93.75 | 92.40 | 93.19 | 1 387 346 | 0 |
03.05.2024 | 93.23 | 93.56 | 92.50 | 92.75 | 1 417 161 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus