La bourse est fermée

Omnicom Group Inc. (OMC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
78,36-0,79 (-1,00 %)
À partir de 02:48PM EST. Marché ouvert.
Durée:
28 nov. 2021 - 28 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202278,6579,0678,0078,3678,36472 985
25 nov. 202278,1979,3077,9879,1579,15382 500
23 nov. 202278,0878,4977,7078,1978,19715 900
22 nov. 202276,9278,1576,8078,1078,10856 600
21 nov. 202277,1077,1276,1176,5776,57943 700
18 nov. 202277,0977,7776,7977,2077,201 184 400
17 nov. 202275,4076,3774,3276,2376,23893 700
16 nov. 202276,7276,9675,5576,1876,181 311 300
15 nov. 202277,3977,8576,1577,0077,001 506 000
14 nov. 202277,0877,8776,3976,3976,391 178 800
11 nov. 202275,9077,9675,5377,5177,511 618 500
10 nov. 202275,7776,1574,5875,1175,111 465 400
09 nov. 202273,3974,6072,9073,3673,361 212 100
08 nov. 202273,0075,1672,9574,1074,101 190 500
07 nov. 202272,4472,9671,6172,8672,861 314 900
04 nov. 202272,0472,6470,8472,2272,22939 700
03 nov. 202270,6271,3869,7471,1471,141 149 200
02 nov. 202272,5273,7271,5771,6371,631 279 400
01 nov. 202273,2573,7472,7473,1073,101 010 900
31 oct. 202272,2372,9571,7972,7572,751 724 400
28 oct. 202271,1572,8371,0772,5972,591 483 100
27 oct. 202271,9172,4271,0271,1571,151 295 000
26 oct. 202272,0072,2971,0771,3971,391 854 800
25 oct. 202270,9771,9970,5871,7171,711 325 700
24 oct. 202270,5771,6370,2371,3471,341 575 700
21 oct. 202268,0170,2767,8470,1870,182 179 000
20 oct. 202268,5969,5967,4367,9767,971 537 800
19 oct. 202271,0071,0067,5668,4168,413 482 400
18 oct. 202270,1370,8468,3269,2869,282 975 100
17 oct. 202267,5868,5667,0467,5267,521 978 500
14 oct. 202268,2568,9366,3966,6766,671 489 700
13 oct. 202264,8868,2564,1167,8767,871 649 800
12 oct. 202264,6766,2264,3765,6965,691 544 300
11 oct. 202264,8165,9864,1464,7664,761 334 900
10 oct. 202265,4965,5364,0964,8164,81781 500
07 oct. 202265,1465,5464,4664,9964,991 324 000
06 oct. 202266,1766,6565,4465,8065,801 335 900
05 oct. 202265,7566,6065,1566,3166,311 270 600
04 oct. 202264,6566,9764,1266,8866,882 057 700
03 oct. 202263,8463,9862,2663,5763,572 460 500
30 sept. 202263,7665,3362,9563,0963,092 691 900
29 sept. 202263,8564,2363,2363,4663,461 588 200
28 sept. 202263,1264,9762,9064,5164,511 417 000
27 sept. 202262,7063,7562,2662,8362,831 471 200
26 sept. 202262,8863,4461,8561,9261,921 260 900
23 sept. 202263,4563,7462,2963,2463,241 373 800
22 sept. 202265,2165,2564,1064,1364,131 015 100
21 sept. 202265,9466,9264,9964,9964,991 247 100
20 sept. 202266,8667,0864,7465,4165,411 836 200
20 sept. 20220.7 Dividende
19 sept. 202266,5068,0966,4368,0067,301 337 100
16 sept. 202268,5668,5666,6266,9966,302 633 400
15 sept. 202268,1169,4468,0268,9568,241 868 000
14 sept. 202269,0469,0467,3668,1367,431 714 200
13 sept. 202269,9771,2468,5668,9068,191 488 900
12 sept. 202270,8271,9470,7871,5370,791 815 900
09 sept. 202268,4970,4568,4970,4169,691 448 600
08 sept. 202266,8268,1866,4267,8967,19878 700
07 sept. 202265,9567,4465,7667,3366,64738 600
06 sept. 202266,5066,6665,4665,9565,27843 200
02 sept. 202267,3867,7365,9966,2665,58715 500
01 sept. 202266,5066,6865,8466,6465,951 054 200
31 août 202268,3668,7766,9066,9066,211 380 200
30 août 202268,5468,6467,5467,9967,291 121 000
29 août 202267,9268,5467,5068,1967,49751 100
26 août 202270,1870,2768,3668,4567,75843 800
25 août 202270,0270,7269,8170,0569,33924 900
24 août 202269,5869,9269,0969,5968,87748 700
23 août 202269,7670,3469,6169,7168,99754 400
22 août 202271,2371,2369,6769,7669,041 434 700
19 août 202272,6673,1872,0672,4971,74967 200
18 août 202273,1473,3672,5073,2272,471 009 500
17 août 202273,0173,1572,3173,0172,261 223 200
16 août 202272,0873,8172,0873,6872,92980 600
15 août 202271,9873,0371,7672,2571,511 105 000
12 août 202272,4572,7071,5172,5571,80660 000
11 août 202272,4272,9672,0072,1871,44864 700
10 août 202271,5072,4171,3171,8471,10908 900
09 août 202270,3270,7969,8270,4069,681 121 400
08 août 202269,5571,3669,2770,2369,511 084 400
05 août 202269,4269,7368,8969,0868,37843 000
04 août 202270,1970,8969,9470,3069,581 034 400
03 août 202269,4870,9969,4870,3169,591 272 900
02 août 202269,7670,0469,0269,1668,451 424 900
01 août 202269,3970,3169,1770,1269,401 026 400
29 juil. 202269,6170,1469,0669,8469,121 830 900
28 juil. 202268,6469,8568,1469,6568,93933 900
27 juil. 202268,3069,2768,0369,0368,32763 400
26 juil. 202268,9568,9567,6667,7767,071 162 900
25 juil. 202269,1169,4668,2369,4068,69950 200
22 juil. 202269,4369,9268,3868,9668,251 342 400
21 juil. 202269,3369,5367,9969,2368,522 334 800
20 juil. 202268,7270,8567,7070,0669,343 694 300
19 juil. 202266,6867,7166,3167,4166,721 945 500
18 juil. 202265,2766,3765,2765,4964,821 908 300
15 juil. 202263,9865,0263,8364,9964,321 232 700
14 juil. 202262,9563,7462,7663,2162,561 259 700
13 juil. 202263,1064,3962,8864,1763,511 184 300
12 juil. 202263,8664,7263,5664,2163,55964 400
11 juil. 202263,7964,2163,4764,1563,491 126 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...