Marchés français ouverture 3 h 41 min

Omnicom Group Inc. (OMC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
77,00-2,64 (-3,31 %)
À la clôture : 04:00PM EDT
77,00 0,00 (0,00 %)
Échanges après Bourse : 04:47PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 202278,6679,1176,7477,0077,001 287 700
17 mai 202278,4080,0178,2279,6479,641 279 800
16 mai 202277,0077,3176,1477,0077,00970 500
13 mai 202276,0977,2575,8977,0177,011 187 100
12 mai 202274,8275,5573,9275,5375,531 543 500
11 mai 202275,5077,2074,5274,7774,771 255 500
10 mai 202277,9478,4774,5875,6375,631 396 000
09 mai 202276,3878,0576,2977,3777,371 594 900
06 mai 202277,2678,2876,0177,3877,381 478 700
05 mai 202279,4079,6477,0477,8877,88979 100
04 mai 202278,2079,8177,1979,6279,621 236 000
03 mai 202277,0278,7676,5478,2178,211 426 500
02 mai 202276,8177,4675,4076,7976,791 153 800
29 avr. 202278,5178,7175,9876,1376,131 387 100
28 avr. 202279,3579,7477,7278,6778,671 277 600
27 avr. 202278,6479,4777,5778,5378,531 477 000
26 avr. 202278,4680,1878,2578,5078,501 670 700
25 avr. 202278,8179,1577,7279,1079,101 527 200
22 avr. 202281,1881,3378,9479,0179,011 577 800
21 avr. 202284,7985,0380,9881,4281,422 277 900
20 avr. 202286,0087,5084,2084,4284,424 109 900
19 avr. 202279,0581,1178,7780,8280,822 639 400
18 avr. 202278,4479,3978,2178,6078,601 624 600
14 avr. 202278,3879,4178,2878,6978,691 710 800
13 avr. 202277,7778,4377,6078,1178,111 709 400
12 avr. 202278,2079,1777,5577,9277,92992 300
11 avr. 202277,6879,5077,3778,1778,171 305 600
08 avr. 202278,6680,5777,7277,9177,912 213 600
07 avr. 202279,9479,9477,7078,8978,891 946 600
06 avr. 202280,9081,0579,6079,9479,941 505 400
05 avr. 202282,0882,6481,1081,3281,321 846 200
04 avr. 202282,0882,2780,5782,0482,041 651 900
01 avr. 202285,8385,9282,2282,7082,701 944 900
31 mars 202285,8886,7284,8184,8884,882 060 300
30 mars 202286,6787,5186,2586,3486,341 223 300
29 mars 202285,3587,3185,1586,7886,781 464 200
28 mars 202285,3685,3683,5984,8184,811 266 800
25 mars 202283,9485,7583,8885,6885,681 377 100
24 mars 202282,9084,1882,4883,9983,991 252 200
23 mars 202283,6383,9682,4782,5582,551 152 000
22 mars 202284,3685,2183,5984,1384,131 245 100
21 mars 202284,1685,2383,1483,7983,791 517 500
18 mars 202285,2085,4182,5284,2284,227 036 500
17 mars 202282,9685,4882,9684,7484,742 060 800
16 mars 202281,1484,0881,0084,0684,063 049 500
15 mars 202279,6980,9179,2280,7380,732 154 400
14 mars 202276,0679,7175,8179,5579,553 129 500
11 mars 202277,8777,8776,1676,2576,251 780 000
10 mars 202275,7177,5575,6276,9476,942 523 200
09 mars 202276,4777,5275,4376,8976,891 921 900
09 mars 20220.7 Dividende
08 mars 202275,6276,8073,2074,8974,192 681 100
07 mars 202279,3379,6975,0075,1074,402 778 500
04 mars 202281,7482,2779,3979,7378,983 482 100
03 mars 202283,5984,0482,2583,2182,431 728 600
02 mars 202282,4484,2282,4483,7382,951 514 700
01 mars 202283,2883,5481,2981,6380,871 518 400
28 févr. 202282,7584,7982,4183,8983,112 138 900
25 févr. 202282,1784,8882,1784,2683,471 739 500
24 févr. 202281,0582,3880,4082,1381,362 037 900
23 févr. 202284,4184,5882,6482,8082,031 699 700
22 févr. 202283,7984,9783,5784,1083,311 513 500
18 févr. 202284,4185,8083,8984,1283,331 594 400
17 févr. 202285,3785,6383,9884,4683,671 491 400
16 févr. 202285,4887,0785,1586,3485,531 682 800
15 févr. 202285,7086,9085,5286,4285,611 618 000
14 févr. 202285,0385,2383,5584,7483,951 829 000
11 févr. 202286,0886,6684,2484,8084,012 130 300
10 févr. 202290,7091,6186,0186,3585,543 863 600
09 févr. 202289,3090,4886,4390,1289,285 883 400
08 févr. 202278,0279,4177,7578,9278,182 904 600
07 févr. 202276,9777,8176,5777,4176,692 075 900
04 févr. 202277,5577,8776,6176,7476,021 773 300
03 févr. 202277,5278,1776,6577,6876,952 093 400
02 févr. 202276,1277,6076,0377,1676,441 342 900
01 févr. 202275,5376,6275,2176,4075,691 336 200
31 janv. 202274,0075,6174,0075,3674,662 155 900
28 janv. 202273,0474,6572,4674,6373,931 212 300
27 janv. 202276,1476,7272,9073,2972,601 977 700
26 janv. 202275,9976,4074,8175,6174,901 599 300
25 janv. 202274,6775,9673,3375,4874,771 617 400
24 janv. 202274,4775,8473,8675,6174,901 666 100
21 janv. 202275,2976,6774,6175,6074,891 652 000
20 janv. 202276,9477,7675,4175,5474,831 424 800
19 janv. 202278,8378,9176,9476,9776,251 619 500
18 janv. 202279,3079,8278,4478,8978,152 049 600
14 janv. 202278,3379,6777,6179,6078,861 685 900
13 janv. 202277,1179,3476,7678,8978,151 861 100
12 janv. 202277,4877,8876,3077,0076,282 483 800
11 janv. 202277,9278,6376,7577,5276,802 249 400
10 janv. 202278,5279,0077,2477,7677,031 941 400
07 janv. 202278,0079,2477,9578,3977,662 094 500
06 janv. 202276,2977,8676,2177,7877,052 720 200
05 janv. 202276,0576,9275,5475,7775,062 861 000
04 janv. 202274,5276,2974,4275,5274,811 735 100
03 janv. 202273,6474,2773,3373,8973,201 531 500
31 déc. 202173,6074,0173,0873,2772,591 141 400
30 déc. 202173,8974,4773,6973,7673,07865 300
29 déc. 202173,6774,0173,2273,5472,851 195 300
28 déc. 202172,6873,7072,5473,5372,84944 200
*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...