La bourse est fermée

Omnicom Group Inc. (OMC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
75,60+0,06 (+0,08 %)
À la clôture : 04:00PM EST
74,12 -1,48 (-1,96 %)
Échanges après Bourse : 07:01PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 202275,2976,6774,6175,6075,601 652 000
20 janv. 202276,9477,7675,4175,5475,541 424 800
19 janv. 202278,8378,9176,9476,9776,971 619 500
18 janv. 202279,3079,8278,4478,8978,892 049 600
14 janv. 202278,3379,6777,6179,6079,601 685 900
13 janv. 202277,1179,3476,7678,8978,891 861 100
12 janv. 202277,4877,8876,3077,0077,002 483 800
11 janv. 202277,9278,6376,7577,5277,522 249 400
10 janv. 202278,5279,0077,2477,7677,761 941 400
07 janv. 202278,0079,2477,9578,3978,392 094 500
06 janv. 202276,2977,8676,2177,7877,782 720 200
05 janv. 202276,0576,9275,5475,7775,772 861 000
04 janv. 202274,5276,2974,4275,5275,521 735 100
03 janv. 202273,6474,2773,3373,8973,891 531 500
31 déc. 202173,6074,0173,0873,2773,271 141 400
30 déc. 202173,8974,4773,6973,7673,76865 300
29 déc. 202173,6774,0173,2273,5473,541 195 300
28 déc. 202172,6873,7072,5473,5373,53944 200
27 déc. 202172,0772,9571,7472,9572,95958 900
23 déc. 202171,9572,5071,4372,1972,191 324 200
22 déc. 202172,2072,5071,3871,5771,572 349 100
21 déc. 202170,9572,4270,7272,2472,241 811 300
20 déc. 202171,3271,6670,0770,4670,462 033 500
20 déc. 20210.7 Dividende
17 déc. 202173,7073,8772,5573,0372,334 007 500
16 déc. 202173,3074,2973,0173,6972,982 657 200
15 déc. 202172,3072,7271,4372,5671,862 831 900
14 déc. 202170,9872,3870,7072,1171,423 684 400
13 déc. 202170,6571,7369,9571,2570,572 338 100
10 déc. 202170,2671,1770,1370,9170,232 308 800
09 déc. 202169,4170,7669,2569,7969,121 557 600
08 déc. 202170,0271,1669,9769,9869,312 135 800
07 déc. 202170,1570,4069,7469,8869,212 033 000
06 déc. 202170,3071,1069,6069,6468,972 151 900
03 déc. 202169,3270,5168,7669,0468,382 654 100
02 déc. 202166,9369,7966,8369,0968,432 633 000
01 déc. 202168,5569,0866,5666,5765,932 497 300
30 nov. 202166,9067,7466,1067,3166,665 213 000
29 nov. 202168,1668,3166,9967,4766,822 081 700
26 nov. 202166,8367,7865,7667,7567,101 539 800
24 nov. 202169,0069,5068,2968,9468,281 770 100
23 nov. 202167,7969,5067,7969,1168,451 571 700
22 nov. 202167,3368,2767,0168,1067,451 451 700
19 nov. 202167,2567,6066,4367,1266,481 558 800
18 nov. 202169,0569,2767,0767,7167,061 680 000
17 nov. 202168,0769,4768,0769,1468,481 738 200
16 nov. 202169,0369,0468,0168,0667,411 179 000
15 nov. 202169,0069,9068,7669,0368,371 140 300
12 nov. 202169,7969,8268,3268,9368,271 202 800
11 nov. 202169,0369,9468,5369,6068,931 550 800
10 nov. 202169,0270,7868,9769,1968,53887 600
09 nov. 202168,8469,1968,1668,9968,331 143 600
08 nov. 202169,2069,3568,2469,0268,361 525 900
05 nov. 202168,5869,0468,2468,8068,141 367 700
04 nov. 202168,0868,3766,9967,6366,981 255 000
03 nov. 202167,6468,5466,4368,0067,353 424 100
02 nov. 202168,7068,8767,0167,8767,222 175 800
01 nov. 202168,6769,4268,5868,9668,301 249 600
29 oct. 202169,1369,1667,7968,0867,431 714 400
28 oct. 202169,1069,5168,5169,0268,361 584 300
27 oct. 202171,0771,0869,0069,0268,361 300 800
26 oct. 202170,4071,4270,1471,0470,361 691 400
25 oct. 202170,8071,0369,5770,1869,512 066 100
22 oct. 202172,5072,8370,4070,9670,282 539 500
21 oct. 202174,8874,8871,6672,3971,702 483 600
20 oct. 202173,5074,8871,2474,7374,014 816 500
19 oct. 202176,7477,0175,9276,4775,741 929 500
18 oct. 202176,0377,3975,6776,4175,682 101 900
15 oct. 202176,9777,6476,4076,5775,841 502 300
14 oct. 202175,0676,5574,9576,4875,751 658 300
13 oct. 202173,5974,5273,1674,2973,581 291 200
12 oct. 202175,2175,4373,4673,7773,061 560 200
11 oct. 202175,4075,6974,7675,2774,551 133 700
08 oct. 202175,8376,3775,1075,2274,50836 700
07 oct. 202175,6576,1175,2275,4674,742 085 500
06 oct. 202174,6775,3874,2175,2474,521 707 100
05 oct. 202174,7175,8273,8975,5574,831 393 000
04 oct. 202173,7974,9673,7673,9073,191 465 500
01 oct. 202172,7574,9972,5874,1373,421 209 300
30 sept. 202173,8073,8072,3872,4671,771 453 800
29 sept. 202174,0674,4573,3573,5572,851 305 200
28 sept. 202175,9076,4673,6873,9173,201 797 000
27 sept. 202175,2076,1975,2075,7975,061 214 300
24 sept. 202174,1975,1873,9874,7374,011 375 600
23 sept. 202173,1974,2573,1674,1673,452 041 000
22 sept. 202171,4473,0171,1972,4471,752 571 600
21 sept. 202172,3272,7970,8070,8570,172 051 900
20 sept. 202171,6172,3870,9171,4870,791 698 400
20 sept. 20210.7 Dividende
17 sept. 202173,1873,9572,7373,0971,702 135 700
16 sept. 202174,1174,4773,1373,3071,901 095 900
15 sept. 202172,4074,0772,2373,9272,511 519 100
14 sept. 202172,7073,0171,8772,4671,081 378 900
13 sept. 202172,3572,8771,9472,5171,131 155 500
10 sept. 202172,4972,5271,6271,6770,301 089 900
09 sept. 202172,4973,1371,8772,1270,741 237 400
08 sept. 202173,0973,7672,6972,7571,36985 700
07 sept. 202173,7274,2672,9573,0871,691 009 600
03 sept. 202174,3474,4373,2473,7472,331 063 700
02 sept. 202173,7974,4073,3774,3472,921 177 400
*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...