Cotización de los valores en bolsa

Omnicom Grou

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

68,950 $

MÁXIMO

68,950 $

MÁXIMO (52 SEMANAS)

91,61 $

VAR. 2022(%)

-7,51 %

VOL. DIARIO (TIT.)

1.162.820

ÚLT. SESIÓN

69,400 $

MÍNIMO

67,660 $

MÍNIMO (52 SEMANAS)

61,31 $

VAR. 12 MESES(%)

-7,51 %

EFECTIVO

79.049.092$

15 últimas sesiones

06/07/2022
- Cierre
- 63,430
- Var. (%)
- -0,860%
07/07/2022
- Cierre
- 63,840
- Var. (%)
- 0,646%
08/07/2022
- Cierre
- 64,460
- Var. (%)
- 0,971%
11/07/2022
- Cierre
- 64,150
- Var. (%)
- -0,481%
12/07/2022
- Cierre
- 64,210
- Var. (%)
- 0,094%
13/07/2022
- Cierre
- 64,170
- Var. (%)
- -0,062%
14/07/2022
- Cierre
- 63,210
- Var. (%)
- -1,496%
15/07/2022
- Cierre
- 64,990
- Var. (%)
- 2,816%
18/07/2022
- Cierre
- 65,490
- Var. (%)
- 0,769%
19/07/2022
- Cierre
- 67,410
- Var. (%)
- 2,932%
20/07/2022
- Cierre
- 70,060
- Var. (%)
- 3,931%
21/07/2022
- Cierre
- 69,230
- Var. (%)
- -1,185%
22/07/2022
- Cierre
- 68,960
- Var. (%)
- -0,390%
25/07/2022
- Cierre
- 69,400
- Var. (%)
- 0,638%
26/07/2022
- Cierre
- 67,770
- Var. (%)
- -2,349%

0.40%

Rango de precios (12 M.)
Máximo
91,61

Mínimo
61,31

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	91,61
Mínimo 2022	61,31
Máximo 12 meses	91,61
Míximo 12 meses	61,31
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.635.250
Media títulos 12m	1.785.362
Efectivo 3m	114.044.183
Efectivo 12m	134.157.452

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
26/07/2022	67,770	-1,630	-2,349%	68,950	68,950	67,660	1.162.820
25/07/2022	69,400	0,440	0,638%	69,110	69,460	68,230	949.447
22/07/2022	68,960	-0,270	-0,390%	69,430	69,920	68,380	1.341.286
21/07/2022	69,230	-0,830	-1,185%	69,330	69,525	67,990	2.331.592
20/07/2022	70,060	2,650	3,931%	68,720	70,850	67,700	3.692.272
19/07/2022	67,410	1,920	2,932%	66,680	67,710	66,310	1.945.142
18/07/2022	65,490	0,500	0,769%	65,270	66,370	65,270	1.907.929
15/07/2022	64,990	1,780	2,816%	63,980	65,020	63,830	1.232.410
14/07/2022	63,210	-0,960	-1,496%	62,950	63,740	62,760	1.257.855
13/07/2022	64,170	-0,040	-0,062%	63,100	64,385	62,880	1.184.179
12/07/2022	64,210	0,060	0,094%	63,860	64,725	63,560	964.316
11/07/2022	64,150	-0,310	-0,481%	63,790	64,210	63,470	1.125.640
08/07/2022	64,460	0,620	0,971%	64,490	65,595	63,880	2.046.482
07/07/2022	63,840	0,410	0,646%	63,880	64,130	62,765	1.333.637
06/07/2022	63,430	-0,550	-0,860%	64,070	64,430	62,227	1.335.097
05/07/2022	63,980	-0,330	-0,513%	62,260	64,000	61,310	1.900.036
01/07/2022	64,310	0,700	1,100%	63,470	64,585	62,860	1.765.623
30/06/2022	63,610	0,290	0,458%	62,750	64,150	62,430	1.433.791
29/06/2022	63,320	-0,340	-0,534%	63,500	63,600	62,530	1.107.243
28/06/2022	63,660	-1,090	-1,683%	65,420	65,820	63,550	1.271.579
27/06/2022	64,750	0,150	0,232%	65,080	65,130	64,020	1.281.354
24/06/2022	64,600	2,020	3,228%	63,250	64,920	63,040	2.359.242
23/06/2022	62,580	-0,570	-0,903%	62,230	63,010	61,670	1.349.081
22/06/2022	63,150	-0,370	-0,582%	62,970	63,960	62,650	1.389.107
21/06/2022	63,520	0,420	0,666%	64,060	64,530	62,860	1.913.536
17/06/2022	63,100	1,070	1,725%	62,720	63,610	62,320	3.403.662
16/06/2022	62,030	-3,400	-5,196%	63,870	64,430	61,670	2.124.157
15/06/2022	65,430	0,480	0,739%	65,600	66,150	64,630	1.449.579
14/06/2022	64,950	-1,060	-1,606%	65,380	66,100	64,320	2.196.369
13/06/2022	66,010	-1,980	-2,912%	66,710	66,740	65,120	1.635.416
10/06/2022	67,990	-1,860	-2,663%	68,080	68,750	66,590	2.245.175
09/06/2022	69,850	-1,660	-2,321%	70,820	70,910	69,770	1.184.272
08/06/2022	71,510	-1,030	-1,420%	72,140	72,370	71,330	1.241.502
07/06/2022	72,540	-0,190	-0,261%	72,070	72,616	71,290	1.767.031
06/06/2022	72,730	1,100	1,536%	71,880	72,830	71,420	1.481.424
03/06/2022	71,630	-1,630	-2,225%	72,490	73,120	71,450	1.347.559
02/06/2022	73,260	0,340	0,466%	72,890	73,650	72,570	1.463.310
01/06/2022	72,920	-1,690	-2,265%	74,690	74,960	72,650	1.427.657
31/05/2022	74,610	-0,390	-0,520%	74,930	75,310	73,900	3.937.832
27/05/2022	75,000	1,960	2,683%	73,570	75,040	73,320	2.048.442
26/05/2022	73,040	0,960	1,332%	72,420	73,490	72,420	1.702.570
25/05/2022	72,080	2,610	3,757%	69,360	72,535	69,159	2.084.017
24/05/2022	69,470	-6,390	-8,423%	72,520	72,530	66,410	4.000.849
23/05/2022	75,860	1,010	1,349%	75,800	76,440	74,950	1.222.783
20/05/2022	74,850	-0,050	-0,067%	75,540	75,970	73,410	1.367.134
19/05/2022	74,900	-2,100	-2,727%	76,020	76,750	74,650	1.591.616
18/05/2022	77,000	-2,640	-3,315%	78,660	79,110	76,740	1.285.615
17/05/2022	79,640	2,640	3,429%	78,400	80,010	78,220	1.270.144
16/05/2022	77,000	-0,010	-0,013%	77,000	77,310	76,140	968.487
13/05/2022	77,010	1,480	1,959%	76,090	77,250	75,890	1.185.184
12/05/2022	75,530	0,760	1,016%	74,820	75,550	73,920	1.540.336
11/05/2022	74,770	-0,860	-1,137%	75,500	77,200	74,520	1.254.687
10/05/2022	75,630	-1,740	-2,249%	77,940	78,465	74,580	1.395.971
09/05/2022	77,370	-0,010	-0,013%	76,380	78,050	76,290	1.591.992
06/05/2022	77,380	-0,500	-0,642%	77,260	78,280	76,010	1.474.635
05/05/2022	77,880	-1,740	-2,185%	79,400	79,640	77,040	974.537
04/05/2022	79,620	1,410	1,803%	78,200	79,810	77,190	1.229.252
03/05/2022	78,210	1,420	1,849%	77,020	78,760	76,540	1.425.707
02/05/2022	76,790	0,660	0,867%	76,810	77,460	75,400	1.153.170
29/04/2022	76,130	-2,540	-3,229%	78,510	78,710	75,980	1.386.118
28/04/2022	78,670	0,140	0,178%	79,350	79,740	77,720	1.277.643
27/04/2022	78,530	0,030	0,038%	78,640	79,470	77,570	1.468.949
26/04/2022	78,500	-0,600	-0,759%	78,460	80,180	78,250	1.668.613
25/04/2022	79,100	0,090	0,114%	78,810	79,150	77,725	1.526.777
22/04/2022	79,010	-2,410	-2,960%	81,180	81,330	78,940	1.577.384
21/04/2022	81,420	-3,000	-3,554%	84,790	85,030	80,980	2.274.559
20/04/2022	84,420	3,600	4,454%	86,000	87,500	84,200	4.107.814
19/04/2022	80,820	2,220	2,824%	79,050	81,110	78,770	2.638.028
18/04/2022	78,600	-0,090	-0,114%	78,440	79,390	78,210	1.624.602
14/04/2022	78,690	0,580	0,743%	78,380	79,410	78,280	1.710.530
13/04/2022	78,110	0,190	0,244%	77,770	78,430	77,600	1.709.375
12/04/2022	77,920	-0,250	-0,320%	78,200	79,170	77,550	992.298
11/04/2022	78,170	0,260	0,334%	77,680	79,495	77,370	1.305.571
08/04/2022	77,910	-0,980	-1,242%	78,660	80,570	77,720	2.213.644
07/04/2022	78,890	-1,050	-1,313%	79,940	79,940	77,700	1.953.186
06/04/2022	79,940	-1,380	-1,697%	80,900	81,050	79,598	1.504.736
05/04/2022	81,320	-0,720	-0,878%	82,080	82,640	81,100	1.845.983
04/04/2022	82,040	-0,660	-0,798%	82,080	82,270	80,570	1.651.319
01/04/2022	82,700	-2,180	-2,568%	85,830	85,920	82,220	1.939.397
31/03/2022	84,880	-1,460	-1,691%	85,880	86,720	84,810	2.048.059
30/03/2022	86,340	-0,440	-0,507%	86,670	87,510	86,250	1.223.321
29/03/2022	86,780	1,970	2,323%	85,350	87,310	85,150	1.464.219
28/03/2022	84,810	-0,870	-1,015%	85,360	85,360	83,590	1.266.838
25/03/2022	85,680	1,690	2,012%	83,940	85,750	83,880	1.377.099
24/03/2022	83,990	1,440	1,744%	82,900	84,180	82,481	1.251.951
23/03/2022	82,550	-1,580	-1,878%	83,630	83,960	82,470	1.143.268
22/03/2022	84,130	0,340	0,406%	84,360	85,210	83,590	1.248.265
21/03/2022	83,790	-0,430	-0,511%	84,160	85,230	83,140	1.516.295
18/03/2022	84,220	-0,520	-0,614%	85,204	85,410	82,520	7.036.483
17/03/2022	84,740	0,680	0,809%	82,960	85,480	82,960	2.060.757
16/03/2022	84,060	3,330	4,125%	81,140	84,080	81,000	3.049.521
15/03/2022	80,730	1,180	1,483%	79,690	80,910	79,220	2.154.399
14/03/2022	79,550	3,300	4,328%	76,060	79,710	75,810	3.129.063
11/03/2022	76,250	-0,690	-0,897%	77,870	77,870	76,160	1.780.046
10/03/2022	76,940	0,050	0,065%	75,710	77,550	75,621	2.523.239
09/03/2022	76,890	2,000	2,671%	76,470	77,520	75,430	1.922.066
08/03/2022	74,890	-0,210	-0,280%	75,620	76,800	73,200	2.681.093
07/03/2022	75,100	-4,630	-5,807%	79,330	79,690	75,000	2.776.891
04/03/2022	79,730	-3,480	-4,182%	81,740	82,265	79,385	3.482.087
03/03/2022	83,210	-0,520	-0,621%	83,590	84,035	82,250	1.728.603

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	140,750	4,94	145,700	138,521	12.551.174	1.781.869.383	-	22:04:55
American Exp	149,830	-2,57	153,500	148,840	2.811.131	422.963.517	-	22:03:11
AMGEN INC	251,140	0,97	253,765	248,750	2.528.642	635.702.265	-	22:00:00
APPLE INC	151,600	-0,88	153,085	150,800	55.138.691	8.363.415.081	-	22:00:00
Boeing Compa	155,920	-0,46	158,180	154,500	6.063.088	947.420.818	-	22:00:01
Caterpillar,	181,230	-0,32	183,645	180,580	1.767.673	320.990.199	-	22:00:01
Chevron Corp	147,320	-0,78	150,680	146,530	6.112.737	903.930.400	-	22:04:47
CISCO SYSTEM	43,830	-1,15	44,540	43,750	19.513.029	859.226.147	-	22:00:00
Coca-Cola Co	63,210	1,64	63,800	62,530	20.118.030	1.272.645.628	-	22:00:01
Dow Inc. Com	51,300	-0,54	51,800	50,950	4.130.712	211.892.917	-	01:00:00
Goldman Sach	318,550	-1,72	324,290	317,760	2.054.686	657.517.413	-	22:00:02
Home Depot,	298,180	-2,60	300,635	295,910	2.689.789	801.519.316	-	01:00:00
Honeywell In	181,420	0,09	183,530	180,410	2.324.131	422.880.235	-	22:00:00
INTEL CORP	38,960	-0,51	39,565	38,880	35.925.485	1.405.491.361	-	22:00:00
Internationa	128,080	-0,36	129,300	127,630	3.645.122	467.645.269	-	22:00:01
Johnson & Jo	173,680	0,71	174,980	172,490	4.525.409	786.674.042	-	22:00:01
JP Morgan Ch	113,420	-1,56	115,580	113,030	10.674.653	1.215.982.684	-	01:00:00
McDonald's C	257,090	2,68	259,220	248,700	5.272.296	1.349.045.401	-	22:00:01
Merck & Comp	91,290	0,84	91,950	90,600	6.412.055	585.536.481	-	22:05:18
MICROSOFT	251,900	-2,68	259,880	249,570	39.347.957	9.933.682.398	-	22:00:00
Nike, Inc. C	105,200	-3,73	107,930	104,570	8.458.583	896.514.121	-	22:00:01
Procter & Ga	144,270	0,19	144,490	141,710	5.375.388	770.698.649	-	22:03:14
Salesforce,	170,460	-3,85	177,130	169,760	3.885.909	666.337.705	-	01:00:00
The Traveler	160,860	0,55	160,960	159,330	1.107.481	177.613.377	-	22:00:01
UnitedHealth	531,590	0,40	537,640	531,030	2.637.518	1.408.533.996	-	22:00:01
Verizon Comm	44,920	0,36	45,165	44,270	20.571.759	922.898.911	-	22:00:02
Visa Inc.	212,490	-0,83	215,150	211,750	6.138.492	1.306.863.322	-	22:00:02
WALGREENS B.	38,850	0,26	39,070	38,010	4.566.498	177.161.564	-	22:00:01
Walmart Inc.	121,980	-7,60	122,690	120,060	31.795.625	3.858.063.053	-	22:00:01
Walt Disney	99,780	-2,83	102,360	99,560	6.346.309	636.747.873	-	22:04:37