Omnicom Group Inc【OMC】時系列データ | ADVFN

US Dollar vs Yen

登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。

登録

ホーム
投資
株式
アメリカ
NYSE
Omnicom Group Inc (OMC)
Omnicom Group Inc (OMC) 時系列データ

Omnicom Group Inc (OMC)

101.94

2.86

(2.89%)

終了 11月22日 6:00AM

101.10

-0.84

( -0.82% )

プレマーケット: 11:03PM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.26	-2.18653250774	103.36	104.42	96.24	3211813	97.79786698	CS
4	-0.04	-0.0395491398062	101.14	107	96.24	1779795	100.70983797	CS
12	2.1	2.12121212121	99	107	96.24	1489317	101.4104966	CS
26	6.68	7.07477229401	94.42	107	87.28	1503426	96.60271522	CS
52	22.11	27.9908849221	78.99	107	78.75	1518371	93.34066849	CS
156	33.77	50.1559483143	67.33	107	61.31	1636031	83.86591893	CS
260	22.83	29.1682637026	78.27	107	44.5	1812863	75.1250085	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732232400	101.94	2.86	2.89	98.76	102.19	98.76	1246118
1732146000	99.08	1.04	1.06	97.48	99.25	96.79	1292552
1732059600	98.04	-0.29	-0.29	96.86	98.1	96.635	1317941
1731973200	98.33	1.47	1.52	97.175	99.54	96.82	2750007
1731714000	96.86	-8.18	-7.79	103.36	104.42	96.24	9063218
1731627600	105.04	1.7	1.65	103.52	105.31	103.165	1340099
1731541200	103.34	-0.49	-0.47	103.22	104.14	102.94	1331297
1731454800	103.83	-0.57	-0.55	104.58	105.2	103.31	1332877
1731368400	104.4	-0.06	-0.06	105.88	105.88	103.95	1086733
1731109200	104.46	-0.3	-0.29	104.645	104.9738	103.96	1459092
1731022800	104.76	-0.3	-0.29	104.8	105.36	104.335	1224438
1730936400	105.06	1.88	1.82	106.26	106.705	103.93	1625240
1730850000	103.18	1.24	1.22	102.29	103.21	101.85	1063480
1730763600	101.94	0.86	0.85	101.52	102.28	101.23	1437312
1730500800	101.08	0.08	0.08	101.69	102.1	100.995	1068034
1730414400	101	-1.34	-1.31	102.33	102.57	100.9499	988869
1730328000	102.34	0.64	0.63	101.4	102.61	101.35	1363913
1730241600	101.7	-0.8	-0.78	102.32	102.82	101.48	1349382
1730155200	102.5	1.98	1.97	101.07	102.61	100.72	1598532
1729896000	100.52	0.06	0.06	101.14	101.21	99.92	1081555
1729809600	100.46	-0.26	-0.26	101.33	101.33	100.01	1144160
1729723200	100.72	-0.31	-0.31	100.6	102.01	100.43	1534088
1729636800	101.03	-2.58	-2.49	102.44	102.84	100.25	2007717
1729550400	103.61	-0.87	-0.83	104.67	104.67	103.27	1251443
1729291200	104.48	-0.74	-0.70	104.9	105.5	103.6344	1530302
1729204800	105.22	-0.27	-0.26	106.51	106.51	104.62	2171334
1729118400	105.49	1.47	1.41	102.57	105.93	100.8101	3031194
1729032000	104.02	0.76	0.74	104	105.36	103.89	1735027
1728945600	103.26	0.4	0.39	102.94	103.48	102.4668	835569
1728686400	102.86	1.14	1.12	102.05	103.18	102.05	691799
1728600000	101.72	-1.06	-1.03	102.68	102.685	101.4935	874289
1728513600	102.78	1.3	1.28	101.71	103.12	101.24	1240599
1728427200	101.48	0.62	0.61	101.03	101.98	100.72	1165047
1728340800	100.86	-0.69	-0.68	101.06	101.5	100.24	1331791
1728081600	101.55	0.53	0.52	102.23	102.48	101.14	715504
1727995200	101.02	-1.02	-1.00	101.89	102.19	100.51	1379149
1727908800	102.04	-0.65	-0.63	102.08	102.62	101.78	1156027
1727822400	102.69	-0.7	-0.68	103.42	103.42	101.38	1323055
1727735520	103.39	0.72	0.70	102.53	103.81	102.03	1428082
1727476800	102.67	-0.32	-0.31	103.59	104.19	102.57	1189865
1727390400	102.99	2.34	2.32	101.26	103.11	101.17	1250967
1727304000	100.65	-1.08	-1.06	101.85	101.87	100.5	919435
1727217600	101.73	-0.58	-0.57	102.19	102.3395	101.06	1088837
1727131200	102.31	0.01	0.01	102.49	103.1852	101.97	929768
1726872000	102.3	-1.6	-1.54	103.01	103.3309	101.53	3953740
1726785600	103.9	1.29	1.26	103.89	104.8	103.7	1422609
1726699200	102.61	0.88	0.87	102.38	103.58	102.225	870083
1726612800	101.73	0.64	0.63	102.4	102.675	101.03	929689
1726526400	101.09	1.12	1.12	100.83	102	100.76	1190858
1726267200	99.97	1.42	1.44	99.415	100.225	99.17	709585
1726180800	98.55	0.26	0.26	98.4868	98.65	97.08	1246851
1726094400	98.29	-1.24	-1.25	99.14	99.38	97.17	1038709
1726008000	99.53	0.63	0.64	98.63	99.9499	98.57	933665
1725921600	98.9	0.16	0.16	99.01	99.41	98.03	1364076
1725662400	98.74	-1.17	-1.17	100.22	101.32	98.69	1053223
1725576000	99.91	1.16	1.17	99	100.12	98.21	1190466
1725489600	98.75	-0.58	-0.58	99.28	102.13	98.35	1663677
1725403200	99.33	-1.1	-1.10	99.95	100.11	98.71	947055
1725057600	100.43	1.8	1.83	99	100.61	98.66	1441151
1724971200	98.63	-0.12	-0.12	99.2	99.54	98.23	1237807
1724884800	98.75	-0.36	-0.36	98.92	99.49	98.2	886524
1724798400	99.11	0.25	0.25	98.78	99.67	98.73	771411
1724712000	98.86	0.4	0.41	98.86	99.89	98.2	1025917
1724452800	98.46	1.15	1.18	97.96	99.079	97.34	734975
1724366400	97.31	0.02	0.02	97.55	97.8599	96.96	701802

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約