Omnicom Group Inc【OMC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Omnicom Group Inc (OMC)
Omnicom Group Inc (OMC) 과거

Omnicom Group Inc (OMC)

82.51

-3.00

(-3.51%)

마감 12 3월 5:00AM

82.51

0.00

( 0.00% )

시간외 단일가: 7:11PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.55	1.9145256917	80.96	89.2682	80.56	6068901	83.83395504	CS
4	0.92	1.12758916534	81.59	89.2682	79.57	4010726	83.06133055	CS
12	-6.75	-7.56217790724	89.26	90.38	79.57	2960831	84.50164477	CS
26	-15.9768	-16.2222754724	98.4868	106.705	79.57	2285856	90.87277376	CS
52	-12.13	-12.8169907016	94.64	106.705	79.57	1911100	91.91664239	CS
156	6.45	8.48014725217	76.06	106.705	61.31	1700833	85.21458238	CS
260	23.83	40.6100886162	58.68	106.705	44.5	1861806	76.02690271	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741732800	82.51	-3	-3.51	84.58	85.225	82.17	5423905
1741646400	85.51	0.51	0.60	84.77	89.2682	84.49	7666654
1741390800	85	2.38	2.88	82.34	85.24	82.11	7349637
1741304400	82.62	0.41	0.50	82.47	83.12	81.4	4698374
1741218000	82.21	1.38	1.71	80.96	82.35	80.56	5254538
1741131600	80.83	0.12	0.15	80.3	81.996	79.57	3717194
1741045200	80.71	-2.05	-2.48	83	83.34	80.08	3617917
1740786000	82.76	1	1.22	82.05	82.87	81.475	4299822
1740699600	81.76	-2	-2.39	82.14	82.66	81.02	3290952
1740613200	83.76	-0.11	-0.13	83.64	84.32	83.38	3430213
1740526800	83.87	0.14	0.17	83.96	84.71	83.43	3036093
1740440400	83.73	1.43	1.74	82.75	84.77	82.55	4521588
1740181200	82.3	-1.3	-1.56	83.35	83.53	81.85	2190967
1740094800	83.6	-0.08	-0.10	83.62	84.17	82.66	2692579
1740008400	83.68	0.19	0.23	83.32	84.565	82.97	2689917
1739922000	83.49	1.32	1.61	82.34	83.51	81.61	3088504
1739576400	82.17	0.23	0.28	81.79	82.725	81.615	3062342
1739490000	81.94	0.71	0.87	81.35	81.98	80.46	3396189
1739403600	81.23	-1.18	-1.43	81.59	82.09	80.31	2824923
1739317200	82.41	-0.17	-0.21	82.1	82.56	81.51	1962752
1739230800	82.58	-1.22	-1.46	84.17	84.17	82.03	2406828
1738971600	83.8	-0.43	-0.51	84.44	84.83	83.63	1540702
1738885200	84.23	-0.7	-0.82	85.5	85.98	83.51	3158873
1738798800	84.93	-1.97	-2.27	86.66	88.17	82.85	6505040
1738712400	86.9	-0.86	-0.98	87.55	88.52	86.81	2672901
1738626000	87.76	0.97	1.12	85.91	88.43	85.56	2937321
1738366800	86.79	0.27	0.31	86.21	87.66	86.21	4050066
1738280400	86.52	-0.29	-0.33	87.21	87.3	86.01	1607378
1738194000	86.81	-0.4	-0.46	86.81	87.925	86.535	1759786
1738107600	87.21	-1.13	-1.28	88.34	88.625	87.08	1629925
1738021200	88.34	1.78	2.06	86.42	89.35	86.42	1729737
1737762000	86.56	0.43	0.50	86.42	87.21	86	2109076
1737675600	86.13	0	0.00	86.13	86.13	86.13	0
1737589200	86.13	-0.46	-0.53	86.49	86.49	85.395	1951732
1737502800	86.59	1.21	1.42	85.835	86.745	85.69	2063187
1737157200	85.38	-0.46	-0.54	85.96	86.43	85.11	2642245
1737070800	85.84	0.34	0.40	85.72	86.34	85.25	1880793
1736984400	85.5	0.74	0.87	86.03	86.33	84.45	2136382
1736898000	84.76	1.6	1.92	83.73	85.29	83.46	3707714
1736811600	83.16	1.09	1.33	81.85	83.34	81.42	2604043
1736552400	82.07	-2.07	-2.46	83.13	83.64	81.6639	3532358
1736379600	84.14	-0.49	-0.58	83.97	84.25	83.18	2052612
1736293200	84.63	-0.47	-0.55	85.32	86.1	84.04	2379052
1736206800	85.1	-0.79	-0.92	86.03	86.545	84.91	2429100
1735947600	85.89	-0.55	-0.64	86.92	86.995	85.29	1491607
1735861200	86.44	0.4	0.46	86.68	86.93	85.74	1614920
1735688400	86.04	0.22	0.26	86.09	86.75	85.69	1098030
1735602000	85.82	-0.67	-0.77	85.79	86.05	84.56	1468478
1735342800	86.49	-0.94	-1.08	86.71	87.55	86.22	1164192
1735256400	87.43	1.04	1.20	85.88	87.64	85.695	1218343
1735077840	86.39	-0.31	-0.36	86.77	86.77	85.97	823475
1734997200	86.7	-2.16	-2.43	88.44	88.6	86.555	1808764
1734738000	88.86	0.97	1.10	87.55	89.81	86.9191	6003352
1734651600	87.89	0.14	0.16	88.13	89.13	87.58	3738353
1734565200	87.75	-1.22	-1.37	88.88	90.38	87.72	2514148
1734478800	88.97	-1.92	-2.11	89.99	90.785	88.22	3356312
1734392400	90.89	0.57	0.63	90.15	91.862	89.85	2911163
1734133200	90.32	0.16	0.18	90	90.75	89.07	2083149
1734046800	90.16	-1.94	-2.11	92.07	92.27	90.12	2303954

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관