Cotización de los valores en bolsa

OMNICOM GROU

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 67,310
- Var. (%)
- -0,796%
14/08/2018
- Cierre
- 68,120
- Var. (%)
- 1,203%
15/08/2018
- Cierre
- 68,140
- Var. (%)
- 0,029%
16/08/2018
- Cierre
- 69,330
- Var. (%)
- 1,746%
17/08/2018
- Cierre
- 68,590
- Var. (%)
- -1,067%
20/08/2018
- Cierre
- 68,990
- Var. (%)
- 0,583%
21/08/2018
- Cierre
- 69,600
- Var. (%)
- 0,884%
22/08/2018
- Cierre
- 69,090
- Var. (%)
- -0,733%
23/08/2018
- Cierre
- 68,570
- Var. (%)
- -0,753%
24/08/2018
- Cierre
- 68,970
- Var. (%)
- 0,583%
27/08/2018
- Cierre
- 69,430
- Var. (%)
- 0,667%
28/08/2018
- Cierre
- 69,420
- Var. (%)
- -0,014%
29/08/2018
- Cierre
- 69,480
- Var. (%)
- 0,086%
30/08/2018
- Cierre
- 68,940
- Var. (%)
- -0,777%
31/08/2018
- Cierre
- 69,320
- Var. (%)
- 0,551%

0.15%

Precio

69,320 €

MAXIMO

69,480 €

MÍNIMO

68,760 €

VOL. DIARIO (TIT.)

7.350

VAR. 2018(%)

-4,82 %

VARIACIÓN

0,55 % 0,380 €

APERTURA

68,880 €

ÚLT. SESIÓN

68,940 €

EFECTIVO

508.784 €

VAR. 12 MESES(%)

-3,64 %

Rentabilidad(%)
Máximo
83,34

Mínimo
66,15

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

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	-