La bourse ferme dans 4 h 4 min

Omnicom Group Inc. (OMC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
63,32-0,34 (-0,53 %)
À la clôture : 04:00PM EDT
63,32 0,00 (0,00 %)
Échanges après Bourse : 06:23PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 juin 202263,5063,6062,5363,3263,321 110 000
28 juin 202265,4265,8263,5563,6663,661 273 200
27 juin 202265,0865,1364,0264,7564,751 282 600
24 juin 202263,2564,9263,0464,6064,602 361 100
23 juin 202262,2363,0161,6762,5862,581 351 700
22 juin 202262,9763,9662,6563,1563,151 389 800
21 juin 202264,0664,5362,8663,5263,521 913 500
17 juin 202262,7263,6162,3263,1063,103 406 100
16 juin 202263,8764,4361,6762,0362,032 126 900
15 juin 202265,6066,1564,6365,4365,431 466 100
14 juin 202265,3866,1064,3264,9564,952 198 900
13 juin 202266,7166,7465,1266,0166,011 627 600
10 juin 202268,0868,7566,5967,9967,992 251 700
09 juin 202270,8270,9169,7769,8569,851 185 900
09 juin 20220.7 Dividende
08 juin 202272,1472,3771,3371,5170,811 242 800
07 juin 202272,0772,6271,2972,5471,831 768 800
06 juin 202271,8872,8371,4272,7372,021 482 700
03 juin 202272,4973,1271,4571,6370,931 349 100
02 juin 202272,8973,6572,5773,2672,541 463 200
01 juin 202274,6974,9672,6572,9272,211 431 300
31 mai 202274,9375,3173,9074,6173,883 955 100
27 mai 202273,5775,0473,3275,0074,272 049 000
26 mai 202272,4273,4972,4273,0472,331 705 500
25 mai 202269,3672,5469,1672,0871,372 088 600
24 mai 202272,5272,5366,4169,4768,794 003 600
23 mai 202275,8076,4474,9575,8675,121 223 600
20 mai 202275,5475,9773,4174,8574,121 369 600
19 mai 202276,0276,7574,6574,9074,171 594 700
18 mai 202278,6679,1176,7477,0076,251 287 700
17 mai 202278,4080,0178,2279,6478,861 279 800
16 mai 202277,0077,3176,1477,0076,25970 500
13 mai 202276,0977,2575,8977,0176,261 187 100
12 mai 202274,8275,5573,9275,5374,791 543 500
11 mai 202275,5077,2074,5274,7774,041 255 500
10 mai 202277,9478,4774,5875,6374,891 396 000
09 mai 202276,3878,0576,2977,3776,611 594 900
06 mai 202277,2678,2876,0177,3876,621 478 700
05 mai 202279,4079,6477,0477,8877,12979 100
04 mai 202278,2079,8177,1979,6278,841 236 000
03 mai 202277,0278,7676,5478,2177,441 426 500
02 mai 202276,8177,4675,4076,7976,041 153 800
29 avr. 202278,5178,7175,9876,1375,381 387 100
28 avr. 202279,3579,7477,7278,6777,901 277 600
27 avr. 202278,6479,4777,5778,5377,761 477 000
26 avr. 202278,4680,1878,2578,5077,731 670 700
25 avr. 202278,8179,1577,7279,1078,331 527 200
22 avr. 202281,1881,3378,9479,0178,241 577 800
21 avr. 202284,7985,0380,9881,4280,622 277 900
20 avr. 202286,0087,5084,2084,4283,594 109 900
19 avr. 202279,0581,1178,7780,8280,032 639 400
18 avr. 202278,4479,3978,2178,6077,831 624 600
14 avr. 202278,3879,4178,2878,6977,921 710 800
13 avr. 202277,7778,4377,6078,1177,351 709 400
12 avr. 202278,2079,1777,5577,9277,16992 300
11 avr. 202277,6879,5077,3778,1777,401 305 600
08 avr. 202278,6680,5777,7277,9177,152 213 600
07 avr. 202279,9479,9477,7078,8978,121 946 600
06 avr. 202280,9081,0579,6079,9479,161 505 400
05 avr. 202282,0882,6481,1081,3280,521 846 200
04 avr. 202282,0882,2780,5782,0481,241 651 900
01 avr. 202285,8385,9282,2282,7081,891 944 900
31 mars 202285,8886,7284,8184,8884,052 060 300
30 mars 202286,6787,5186,2586,3485,491 223 300
29 mars 202285,3587,3185,1586,7885,931 464 200
28 mars 202285,3685,3683,5984,8183,981 266 800
25 mars 202283,9485,7583,8885,6884,841 377 100
24 mars 202282,9084,1882,4883,9983,171 252 200
23 mars 202283,6383,9682,4782,5581,741 152 000
22 mars 202284,3685,2183,5984,1383,311 245 100
21 mars 202284,1685,2383,1483,7982,971 517 500
18 mars 202285,2085,4182,5284,2283,407 036 500
17 mars 202282,9685,4882,9684,7483,912 060 800
16 mars 202281,1484,0881,0084,0683,243 049 500
15 mars 202279,6980,9179,2280,7379,942 154 400
14 mars 202276,0679,7175,8179,5578,773 129 500
11 mars 202277,8777,8776,1676,2575,501 780 000
10 mars 202275,7177,5575,6276,9476,192 523 200
09 mars 202276,4777,5275,4376,8976,141 921 900
09 mars 20220.7 Dividende
08 mars 202275,6276,8073,2074,8973,462 681 100
07 mars 202279,3379,6975,0075,1073,672 778 500
04 mars 202281,7482,2779,3979,7378,213 482 100
03 mars 202283,5984,0482,2583,2181,631 728 600
02 mars 202282,4484,2282,4483,7382,141 514 700
01 mars 202283,2883,5481,2981,6380,081 518 400
28 févr. 202282,7584,7982,4183,8982,292 138 900
25 févr. 202282,1784,8882,1784,2682,661 739 500
24 févr. 202281,0582,3880,4082,1380,572 037 900
23 févr. 202284,4184,5882,6482,8081,221 699 700
22 févr. 202283,7984,9783,5784,1082,501 513 500
18 févr. 202284,4185,8083,8984,1282,521 594 400
17 févr. 202285,3785,6383,9884,4682,851 491 400
16 févr. 202285,4887,0785,1586,3484,701 682 800
15 févr. 202285,7086,9085,5286,4284,771 618 000
14 févr. 202285,0385,2383,5584,7483,131 829 000
11 févr. 202286,0886,6684,2484,8083,192 130 300
10 févr. 202290,7091,6186,0186,3584,713 863 600
09 févr. 202289,3090,4886,4390,1288,405 883 400
08 févr. 202278,0279,4177,7578,9277,422 904 600
*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...