- 0,86%
- 0,85%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,075
- 60,700
- 1,2163
- -0,4930
OMNICOM GROU
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 67,310
- Var. (%)
- -0,796%
- Cierre
- 68,120
- Var. (%)
- 1,203%
- Cierre
- 68,140
- Var. (%)
- 0,029%
- Cierre
- 69,330
- Var. (%)
- 1,746%
- Cierre
- 68,590
- Var. (%)
- -1,067%
- Cierre
- 68,990
- Var. (%)
- 0,583%
- Cierre
- 69,600
- Var. (%)
- 0,884%
- Cierre
- 69,090
- Var. (%)
- -0,733%
- Cierre
- 68,570
- Var. (%)
- -0,753%
- Cierre
- 68,970
- Var. (%)
- 0,583%
- Cierre
- 69,430
- Var. (%)
- 0,667%
- Cierre
- 69,420
- Var. (%)
- -0,014%
- Cierre
- 69,480
- Var. (%)
- 0,086%
- Cierre
- 68,940
- Var. (%)
- -0,777%
- Cierre
- 69,320
- Var. (%)
- 0,551%
0.15%
- Rentabilidad(%)
- Máximo
- 83,34
- Mínimo
- 66,15
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 83,34 |
Mínimo 2018 | 66,15 |
Máximo 12 meses | 83,34 |
Míximo 12 meses | 65,32 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 1.988.133 |
Media títulos 12m | 2.245.167 |
Efectivo 3m | 142.964.706 |
Efectivo 12m | 164.522.666 |
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 |
---|---|---|---|---|---|---|---|
31/08/2018 | 69,320 | 0,380 | 0,551% | 68,880 | 69,480 | 68,760 | 2.291.494 |
30/08/2018 | 68,940 | -0,540 | -0,777% | 69,150 | 69,620 | 68,740 | 2.000.510 |
29/08/2018 | 69,480 | 0,060 | 0,086% | 69,600 | 69,880 | 69,140 | 1.293.647 |
28/08/2018 | 69,420 | -0,010 | -0,014% | 69,500 | 69,610 | 69,170 | 910.215 |
27/08/2018 | 69,430 | 0,460 | 0,667% | 69,220 | 69,540 | 68,990 | 1.174.296 |
24/08/2018 | 68,970 | 0,400 | 0,583% | 68,770 | 69,160 | 68,340 | 716.318 |
23/08/2018 | 68,570 | -0,520 | -0,753% | 69,080 | 69,230 | 68,460 | 1.205.400 |
22/08/2018 | 69,090 | -0,510 | -0,733% | 69,540 | 69,590 | 68,970 | 1.007.841 |
21/08/2018 | 69,600 | 0,610 | 0,884% | 69,090 | 69,630 | 68,715 | 1.522.027 |
20/08/2018 | 68,990 | 0,400 | 0,583% | 68,910 | 69,610 | 68,740 | 1.409.888 |
17/08/2018 | 68,590 | -0,740 | -1,067% | 69,240 | 69,300 | 68,570 | 1.324.104 |
16/08/2018 | 69,330 | 1,190 | 1,746% | 68,640 | 69,650 | 68,640 | 1.777.943 |
15/08/2018 | 68,140 | 0,020 | 0,029% | 67,760 | 68,170 | 67,370 | 1.660.052 |
14/08/2018 | 68,120 | 0,810 | 1,203% | 67,450 | 68,310 | 67,320 | 1.158.177 |
13/08/2018 | 67,310 | -0,540 | -0,796% | 67,890 | 67,950 | 67,220 | 1.519.879 |
10/08/2018 | 67,850 | -0,080 | -0,118% | 67,720 | 67,980 | 67,160 | 1.416.868 |
09/08/2018 | 67,930 | 0,140 | 0,207% | 67,770 | 68,360 | 67,550 | 1.805.960 |
08/08/2018 | 67,790 | -0,470 | -0,689% | 68,230 | 68,340 | 67,490 | 919.732 |
07/08/2018 | 68,260 | 0,550 | 0,812% | 68,150 | 68,440 | 67,720 | 1.119.511 |
06/08/2018 | 67,710 | 0,260 | 0,385% | 67,470 | 68,172 | 67,360 | 833.516 |
03/08/2018 | 67,450 | 0,110 | 0,163% | 67,680 | 68,050 | 67,186 | 1.249.276 |
02/08/2018 | 67,340 | -0,130 | -0,193% | 67,360 | 67,950 | 66,150 | 1.410.005 |
01/08/2018 | 67,470 | -1,360 | -1,976% | 68,510 | 68,770 | 67,420 | 1.588.921 |
31/07/2018 | 68,830 | 0,470 | 0,688% | 68,590 | 69,400 | 68,280 | 2.448.595 |
30/07/2018 | 68,360 | -0,620 | -0,899% | 69,040 | 69,360 | 68,190 | 1.333.565 |
27/07/2018 | 68,980 | 0,130 | 0,189% | 69,040 | 69,280 | 68,550 | 2.137.360 |
26/07/2018 | 68,850 | 1,050 | 1,549% | 68,140 | 69,270 | 67,850 | 2.712.137 |
25/07/2018 | 67,800 | 0,200 | 0,296% | 68,020 | 68,560 | 67,480 | 1.798.438 |
24/07/2018 | 67,600 | -0,680 | -0,996% | 68,540 | 68,760 | 66,380 | 3.545.430 |
23/07/2018 | 68,280 | 0,100 | 0,147% | 67,950 | 69,610 | 67,710 | 4.249.702 |
20/07/2018 | 68,180 | -1,430 | -2,054% | 69,550 | 69,560 | 68,050 | 5.358.496 |
19/07/2018 | 69,610 | -0,990 | -1,402% | 69,970 | 70,710 | 69,560 | 4.107.387 |
18/07/2018 | 70,600 | -0,090 | -0,127% | 70,700 | 71,070 | 69,690 | 4.008.622 |
17/07/2018 | 70,690 | -7,410 | -9,488% | 74,000 | 74,240 | 70,260 | 10.866.823 |
16/07/2018 | 78,100 | 0,590 | 0,761% | 77,220 | 78,170 | 76,980 | 4.253.088 |
13/07/2018 | 77,510 | -0,630 | -0,806% | 77,870 | 78,290 | 77,182 | 1.921.326 |
12/07/2018 | 78,140 | 1,510 | 1,971% | 76,670 | 78,380 | 76,480 | 2.524.334 |
11/07/2018 | 76,630 | -1,210 | -1,554% | 77,390 | 78,140 | 76,600 | 2.300.839 |
10/07/2018 | 77,840 | 0,670 | 0,868% | 77,240 | 77,890 | 76,800 | 1.330.498 |
09/07/2018 | 77,170 | 0,090 | 0,117% | 77,220 | 77,400 | 76,450 | 1.289.342 |
06/07/2018 | 77,080 | 1,060 | 1,394% | 76,190 | 77,480 | 75,950 | 1.100.789 |
05/07/2018 | 76,020 | 0,800 | 1,064% | 75,710 | 76,080 | 75,150 | 1.190.016 |
03/07/2018 | 75,220 | -0,280 | -0,371% | 75,920 | 75,970 | 74,800 | 828.252 |
02/07/2018 | 75,500 | -0,770 | -1,010% | 75,790 | 76,060 | 74,870 | 1.381.203 |
29/06/2018 | 76,270 | -0,040 | -0,052% | 76,300 | 76,980 | 76,180 | 1.394.661 |
28/06/2018 | 76,310 | 1,270 | 1,692% | 75,180 | 76,440 | 74,760 | 2.214.194 |
27/06/2018 | 75,040 | -0,040 | -0,053% | 75,100 | 76,360 | 74,730 | 1.277.864 |
26/06/2018 | 75,080 | 0,160 | 0,214% | 74,870 | 75,500 | 74,720 | 1.576.166 |
25/06/2018 | 74,920 | -0,990 | -1,304% | 76,150 | 77,310 | 74,720 | 2.367.906 |
22/06/2018 | 75,910 | 0,420 | 0,556% | 75,800 | 76,480 | 75,060 | 2.939.657 |
21/06/2018 | 75,490 | 0,330 | 0,439% | 75,250 | 75,870 | 74,770 | 1.407.626 |
20/06/2018 | 75,160 | 0,090 | 0,120% | 75,090 | 75,550 | 74,790 | 1.796.876 |
19/06/2018 | 75,070 | -0,490 | -0,648% | 74,660 | 75,580 | 74,540 | 1.785.449 |
18/06/2018 | 75,560 | 0,140 | 0,186% | 74,980 | 75,800 | 74,625 | 1.070.858 |
15/06/2018 | 75,420 | 0,050 | 0,066% | 75,030 | 75,440 | 74,630 | 3.186.276 |
14/06/2018 | 75,370 | 0,960 | 1,290% | 74,700 | 76,210 | 74,336 | 2.751.557 |
13/06/2018 | 74,410 | -1,170 | -1,548% | 75,730 | 75,790 | 74,260 | 1.701.063 |
12/06/2018 | 75,580 | 0,490 | 0,653% | 75,070 | 75,680 | 74,730 | 1.483.769 |
11/06/2018 | 75,090 | 1,190 | 1,610% | 73,920 | 75,460 | 73,770 | 1.775.059 |
08/06/2018 | 73,900 | 0,400 | 0,544% | 73,470 | 73,930 | 73,325 | 906.496 |
07/06/2018 | 73,500 | 0,050 | 0,068% | 73,630 | 73,960 | 72,910 | 1.525.237 |
06/06/2018 | 73,450 | 0,480 | 0,658% | 73,000 | 73,600 | 72,753 | 1.325.510 |
05/06/2018 | 72,970 | 0,130 | 0,178% | 72,850 | 73,200 | 71,820 | 1.487.467 |
04/06/2018 | 72,840 | 0,570 | 0,789% | 72,440 | 73,010 | 72,180 | 1.265.005 |
01/06/2018 | 72,270 | 0,190 | 0,264% | 72,230 | 73,060 | 72,070 | 1.908.471 |
31/05/2018 | 72,080 | 0,830 | 1,165% | 71,250 | 72,140 | 70,610 | 3.336.210 |
30/05/2018 | 71,250 | 1,030 | 1,467% | 70,230 | 71,270 | 69,780 | 1.685.350 |
29/05/2018 | 70,220 | -1,740 | -2,418% | 71,410 | 71,665 | 69,140 | 2.474.305 |
25/05/2018 | 71,960 | -0,120 | -0,166% | 71,940 | 72,383 | 71,730 | 1.732.075 |
24/05/2018 | 72,080 | -0,170 | -0,235% | 71,690 | 72,630 | 71,690 | 1.780.475 |
23/05/2018 | 72,250 | -3,010 | -3,999% | 74,630 | 74,630 | 71,630 | 3.873.654 |
22/05/2018 | 75,260 | -0,030 | -0,040% | 75,500 | 75,900 | 75,250 | 1.452.404 |
21/05/2018 | 75,290 | 0,330 | 0,440% | 75,100 | 75,780 | 74,450 | 1.354.846 |
18/05/2018 | 74,960 | 0,660 | 0,888% | 74,450 | 75,460 | 74,450 | 1.213.697 |
17/05/2018 | 74,300 | -0,490 | -0,655% | 74,790 | 75,240 | 74,250 | 1.182.126 |
16/05/2018 | 74,790 | 0,310 | 0,416% | 74,690 | 75,820 | 74,487 | 1.429.942 |
15/05/2018 | 74,480 | -0,500 | -0,667% | 74,590 | 74,930 | 74,050 | 1.765.644 |
14/05/2018 | 74,980 | -0,100 | -0,133% | 75,030 | 75,460 | 74,660 | 971.018 |
11/05/2018 | 75,080 | 0,460 | 0,616% | 74,800 | 75,660 | 74,550 | 1.128.498 |
10/05/2018 | 74,620 | 0,330 | 0,444% | 74,500 | 74,910 | 74,190 | 1.154.563 |
09/05/2018 | 74,290 | 0,420 | 0,569% | 74,060 | 74,330 | 73,590 | 1.096.014 |
08/05/2018 | 73,870 | -0,180 | -0,243% | 73,930 | 74,340 | 73,410 | 986.206 |
07/05/2018 | 74,050 | -0,530 | -0,711% | 74,890 | 74,890 | 73,140 | 1.727.779 |
04/05/2018 | 74,580 | 0,450 | 0,607% | 73,810 | 74,960 | 73,390 | 1.223.164 |
03/05/2018 | 74,130 | 0,610 | 0,830% | 73,510 | 74,410 | 72,870 | 1.477.061 |
02/05/2018 | 73,520 | -0,700 | -0,943% | 74,100 | 74,400 | 73,500 | 1.342.632 |
01/05/2018 | 74,220 | 0,560 | 0,760% | 73,360 | 74,320 | 73,060 | 1.519.736 |
30/04/2018 | 73,660 | -0,250 | -0,338% | 74,410 | 74,970 | 73,650 | 1.620.596 |
27/04/2018 | 73,910 | -0,570 | -0,765% | 74,960 | 75,050 | 73,770 | 1.439.674 |
26/04/2018 | 74,480 | 0,100 | 0,134% | 74,530 | 74,800 | 74,110 | 1.625.037 |
25/04/2018 | 74,380 | 1,080 | 1,473% | 73,360 | 74,740 | 73,060 | 1.510.189 |
24/04/2018 | 73,300 | -0,580 | -0,785% | 74,240 | 74,440 | 72,970 | 1.942.947 |
23/04/2018 | 73,880 | 0,140 | 0,190% | 73,820 | 74,120 | 73,370 | 1.514.793 |
20/04/2018 | 73,740 | -1,290 | -1,719% | 74,910 | 75,400 | 73,280 | 2.799.451 |
19/04/2018 | 75,030 | 0,280 | 0,375% | 75,290 | 76,190 | 74,880 | 2.580.820 |
18/04/2018 | 74,750 | -0,150 | -0,200% | 74,870 | 75,810 | 74,750 | 1.886.228 |
17/04/2018 | 74,900 | 0,870 | 1,175% | 75,240 | 76,750 | 74,210 | 4.286.577 |
16/04/2018 | 74,030 | 2,170 | 3,020% | 71,730 | 74,470 | 71,050 | 4.568.990 |
13/04/2018 | 71,860 | 0,210 | 0,293% | 72,120 | 72,340 | 71,570 | 1.832.509 |
12/04/2018 | 71,650 | -0,380 | -0,528% | 72,280 | 72,505 | 71,080 | 1.118.135 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
3M COMPANY | 210,920 | 0,33 | 211,720 | 209,440 | 36 | 7.585 | - |
AMER.EXPRESS | 105,980 | -0,24 | 106,400 | 105,300 | 2.115.464 | 224.259.106 | - |
APPLE INC | 227,630 | 1,16 | 228,870 | 226,000 | 98.213 | 22.363.836 | - |
BOEING CO. | 342,790 | -1,18 | 345,850 | 341,580 | 365 | 125.205 | - |
CATERPILLAR | 138,850 | -0,15 | 140,220 | 138,380 | 2.778 | 386.541 | - |
CHEVRON CORP | 118,460 | -1,13 | 119,400 | 118,090 | 5.283.896 | 626.055.158 | - |
CISCO SYSTEM | 47,770 | 1,31 | 47,830 | 46,800 | 9.167 | 436.692 | - |
COCA-COLA CO | 44,570 | -0,85 | 45,070 | 44,390 | 1.804 | 80.429 | - |
DOWDUPONT IN | 70,130 | -0,10 | 70,530 | 69,830 | 8.124.241 | 569.699.448 | - |
EXXON MOBIL | 80,170 | -0,42 | 80,460 | 79,770 | 1.442 | 115.525 | - |
GOLDMAN SACH | 237,810 | -0,66 | 239,350 | 237,120 | 212 | 50.487 | - |
HOME DEPOT | 200,770 | 0,76 | 200,910 | 199,290 | 111 | 22.249 | - |
IBM INTL | 146,480 | 0,38 | 146,780 | 145,540 | 819 | 119.796 | - |
INTEL CORP | 48,430 | 0,39 | 48,560 | 47,920 | 920 | 44.474 | - |
J & J | 134,690 | -0,19 | 135,000 | 133,970 | 10 | 1.345 | - |
JP MORGAN CH | 114,580 | -0,53 | 114,840 | 113,819 | 355 | 40.589 | - |
MCDONALD'S | 162,230 | 0,27 | 162,910 | 161,530 | 3.646.167 | 591.531.491 | - |
MERCK & CO | 68,590 | 0,07 | 68,750 | 68,160 | 150 | 10.273 | - |
MICROSOFT | 112,330 | 0,34 | 112,777 | 111,515 | 17.023 | 1.909.764 | - |
NIKE INC CL | 82,200 | 1,23 | 82,250 | 81,250 | 3.629 | 297.610 | - |
PFIZER | 41,520 | 0,05 | 41,575 | 41,090 | 266 | 11.025 | - |
PROCTER GAMB | 82,950 | -0,55 | 83,530 | 82,390 | 713 | 59.111 | - |
TRAVELERS C. | 131,600 | -0,04 | 131,720 | 130,670 | 2 | 262 | - |
UNITEDHEALTH | 268,460 | 0,03 | 269,205 | 267,200 | 23 | 6.168 | - |
UNTD.TECHNS. | 131,700 | -0,67 | 132,560 | 130,990 | 2.755.589 | 362.798.642 | - |
VERIZON COMM | 54,370 | -0,69 | 54,660 | 54,040 | 3.613 | 196.263 | - |
VISA INC | 146,890 | 0,10 | 147,640 | 146,500 | 2.030 | 298.285 | - |
WAL MART ST. | 95,860 | -0,25 | 96,440 | 95,110 | 637 | 60.969 | - |
WALGREENS B. | 68,560 | 1,12 | 68,620 | 67,540 | 4.421.529 | 301.891.310 | - |
WALT DISNEY | 112,020 | 0,09 | 112,280 | 111,560 | 104 | 11.640 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|