גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אומניקום גרופ > גרפים

עדכון אחרון 18:18

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אומניקום גרופ

Omnicom Group

מניה OMC ניו-יורק USD

שער

72.51

שינוי

-0.73%

שינוי ב USD

-0.53

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	72.96	72.96	72.96	72.96	0.00
16:50	72.705	72.705	72.705	72.705	37,321.00
17:00	72.41	72.41	72.41	72.41	73,761.00
17:10	72.45	72.45	72.45	72.45	16,725.00
17:20	72.5	72.5	72.5	72.5	27,910.00
17:30	72.665	72.665	72.665	72.665	15,438.00
17:40	72.54	72.54	72.54	72.54	26,871.00
17:50	72.3	72.3	72.3	72.3	58,778.00
18:00	72.475	72.475	72.475	72.475	47,476.00
18:10	72.36	72.36	72.36	72.36	30,044.00
18:20	72.45	72.45	72.45	72.45	12,545.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.11.2025 17:00	72.53	71.96	72.1	72.22	276,120.00
14.11.2025 17:30	72.27	72	72.27	72.04	432,319.00
14.11.2025 18:00	72.16	71.915	72.05	72.16	793,639.00
14.11.2025 18:30	72.33	71.93	72.19	72.33	1,378,321.00
14.11.2025 19:00	72.39	72.1049	72.335	72.1049	1,662,276.00
14.11.2025 19:30	72.3	72.14	72.175	72.265	1,572,047.00
14.11.2025 20:00	72.29	72.07	72.2	72.175	1,992,280.00
14.11.2025 20:30	72.22	72.05	72.185	72.195	2,415,341.00
14.11.2025 21:00	72.4	72.09	72.24	72.28	2,280,319.00
14.11.2025 21:30	72.42	72.23	72.25	72.31	1,995,074.00
14.11.2025 22:00	72.5	72.2	72.38	72.26	1,612,044.00
14.11.2025 22:30	72.37	72.127	72.23	72.16	2,484,019.00
17.11.2025 16:30	72.96	72.24	72.95	72.24	68,435.00
17.11.2025 17:00	72.585	72.145	72.145	72.54	226,128.00
17.11.2025 17:30	72.52	72.345	72.51	72.52	337,986.00
17.11.2025 18:00	72.68	72.345	72.46	72.68	428,407.00
17.11.2025 18:30	72.85	72.55	72.575	72.83	1,276,042.00
17.11.2025 19:00	72.93	72.74	72.8009	72.91	860,670.00
17.11.2025 19:30	73.01	72.74	72.8818	72.74	1,497,097.00
17.11.2025 20:00	72.93	72.6734	72.74	72.93	1,831,090.00
17.11.2025 20:30	73.09	72.825	72.92	72.825	2,063,565.00
17.11.2025 21:00	73.09	72.775	72.775	72.85	2,156,779.00
17.11.2025 21:30	72.86	72.41	72.86	72.41	3,087,623.00
17.11.2025 22:00	72.83	72.34	72.39	72.71	2,929,955.00
17.11.2025 22:30	73.065	72.741	72.799	72.935	4,488,841.00
18.11.2025 16:30	73.19	72.305	72.72	72.49	130,154.00
18.11.2025 17:00	72.675	72.36	72.485	72.46	384,042.00
18.11.2025 17:30	72.735	72.255	72.49	72.36	612,418.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.11.2024	98.10	96.64	96.81	98.04	1,348,432.00
20.11.2024	99.25	96.79	97.48	99.08	1,310,804.00
21.11.2024	102.19	98.57	99.04	101.94	1,261,874.00
22.11.2024	102.74	101.26	101.92	102.38	1,481,863.00
25.11.2024	105.20	102.11	103.00	104.60	2,425,128.00
26.11.2024	105.08	103.83	104.48	104.63	1,061,175.00
27.11.2024	105.77	104.26	105.36	104.35	967,268.00
29.11.2024	105.99	104.55	104.90	104.82	794,171.00
02.12.2024	105.32	104.06	104.76	105.01	1,188,507.00
03.12.2024	105.49	103.34	105.04	103.80	1,144,854.00
04.12.2024	104.08	103.03	103.52	103.27	949,938.00
05.12.2024	104.22	103.02	103.65	103.14	1,101,600.00
06.12.2024	104.03	102.88	103.60	103.42	1,115,249.00
09.12.2024	99.90	92.75	98.87	92.82	10,938,330.00
10.12.2024	94.32	91.02	91.41	92.46	4,966,624.00
11.12.2024	93.42	91.82	92.71	92.10	3,376,112.00
12.12.2024	92.27	90.12	92.07	90.16	2,303,858.00
13.12.2024	90.75	89.07	90.05	90.32	2,083,149.00
16.12.2024	91.86	89.85	90.15	90.89	2,912,357.00
17.12.2024	90.79	88.22	89.99	88.97	3,304,508.00
18.12.2024	90.38	87.72	88.88	87.75	2,514,022.00
19.12.2024	89.13	87.58	88.49	87.89	3,713,818.00
20.12.2024	89.81	86.92	87.63	88.86	6,003,337.00
23.12.2024	88.60	86.56	88.44	86.70	1,792,993.00
24.12.2024	86.77	85.97	86.77	86.39	823,470.00
26.12.2024	87.64	85.69	85.88	87.43	1,218,275.00
27.12.2024	87.55	86.22	86.71	86.49	1,164,192.00
30.12.2024	86.05	84.56	85.79	85.82	1,468,437.00
31.12.2024	86.75	85.69	86.09	86.04	1,098,020.00
06.01.2025	86.54	84.91	85.74	85.10	2,429,442.00
07.01.2025	86.10	84.04	85.32	84.63	2,379,952.00
08.01.2025	84.24	83.18	83.97	84.14	2,038,594.00
10.01.2025	83.64	81.66	83.13	82.07	3,532,353.00
13.01.2025	83.34	81.42	81.85	83.16	2,572,293.00
14.01.2025	85.29	83.46	83.73	84.76	3,677,349.00
15.01.2025	86.33	84.45	86.03	85.50	2,136,382.00
16.01.2025	86.34	85.25	85.72	85.84	1,880,793.00
17.01.2025	86.43	85.11	85.96	85.38	2,642,245.00
21.01.2025	86.75	85.53	86.18	86.59	2,086,406.00
22.01.2025	86.49	85.39	86.49	86.13	1,971,754.00
23.01.2025	86.51	85.61	85.81	86.19	1,353,505.00
24.01.2025	87.21	86.00	86.42	86.56	2,096,969.00
27.01.2025	89.35	86.43	86.43	88.34	1,764,172.00
28.01.2025	88.63	87.08	88.27	87.21	1,633,150.00
29.01.2025	87.93	86.54	86.81	86.81	1,759,803.00
30.01.2025	87.30	86.01	87.21	86.52	1,608,856.00
31.01.2025	87.66	86.21	86.21	86.79	4,052,257.00
03.02.2025	87.92	85.56	85.91	87.91	504,567.00
04.02.2025	88.52	86.81	87.55	86.90	2,674,507.00
05.02.2025	88.17	82.85	87.13	83.70	3,301,844.00
06.02.2025	85.98	83.51	85.50	84.23	3,158,872.00
07.02.2025	84.83	83.63	84.44	83.80	1,503,013.00
10.02.2025	84.17	82.03	84.17	82.58	2,406,876.00
11.02.2025	82.56	81.51	82.10	82.41	1,963,192.00
12.02.2025	82.09	80.31	81.59	81.23	2,826,898.00
13.02.2025	81.69	80.46	81.35	81.24	2,159,452.00
14.02.2025	82.72	81.61	81.79	82.17	3,063,839.00
18.02.2025	83.51	81.61	82.34	83.49	3,028,609.00
19.02.2025	84.57	82.97	83.32	83.68	2,690,060.00
20.02.2025	84.17	82.66	83.62	83.60	2,692,763.00
21.02.2025	83.53	81.85	83.35	82.30	2,198,586.00
24.02.2025	84.77	82.55	82.75	83.73	4,521,588.00
25.02.2025	84.35	83.75	83.96	83.83	2,337,161.00
26.02.2025	84.32	83.38	83.64	83.76	3,430,173.00
27.02.2025	82.66	81.02	82.14	81.76	3,291,291.00
28.02.2025	82.87	81.47	82.05	82.76	4,299,822.00
03.03.2025	83.34	80.08	83.00	80.71	3,614,046.00
04.03.2025	82.00	79.57	80.30	80.83	3,715,706.00
05.03.2025	82.35	80.56	80.96	82.21	5,202,902.00
06.03.2025	83.12	81.40	82.47	82.62	4,693,290.00
07.03.2025	85.24	82.31	82.34	85.00	7,340,912.00
10.03.2025	89.27	84.49	84.77	85.51	7,581,229.00
11.03.2025	85.22	82.17	84.58	82.51	5,423,905.00
12.03.2025	83.02	79.32	83.02	80.01	4,568,186.00
13.03.2025	81.28	78.69	79.69	79.48	3,330,075.00
14.03.2025	81.13	79.25	79.85	80.83	5,155,851.00
17.03.2025	81.25	79.76	80.57	80.30	3,415,339.00
18.03.2025	81.67	79.20	79.87	81.45	3,726,659.00
19.03.2025	82.36	80.97	81.48	81.49	2,731,330.00
20.03.2025	81.87	80.59	81.42	80.69	3,243,959.00
21.03.2025	81.79	79.69	80.45	81.14	11,642,470.00
24.03.2025	81.06	79.36	80.74	79.43	3,727,417.00
25.03.2025	80.97	79.84	80.00	80.39	2,869,420.00
26.03.2025	81.67	79.87	79.90	81.14	2,743,003.00
27.03.2025	81.18	80.17	81.12	80.63	2,646,864.00
28.03.2025	81.44	79.80	81.44	80.24	2,088,808.00
31.03.2025	82.96	80.82	80.87	82.91	8,640,901.00
01.04.2025	82.98	79.10	82.98	79.77	5,234,910.00
02.04.2025	80.22	78.92	79.50	79.42	2,758,306.00
03.04.2025	78.65	75.24	78.19	75.38	3,259,886.00
04.04.2025	75.36	72.54	73.45	72.59	3,684,737.00
07.04.2025	74.87	69.84	70.37	71.55	3,883,274.00
08.04.2025	74.00	69.58	73.67	70.37	4,108,790.00
09.04.2025	76.92	69.13	69.13	76.52	3,645,549.00
10.04.2025	75.86	71.77	75.31	73.98	3,027,384.00
11.04.2025	75.87	73.33	73.96	75.60	3,018,198.00
14.04.2025	77.50	75.82	76.91	76.54	2,954,263.00
15.04.2025	77.92	76.72	77.68	76.83	3,290,663.00
16.04.2025	77.10	70.63	75.16	71.24	6,648,263.00
17.04.2025	73.30	71.76	72.40	73.24	3,691,527.00
21.04.2025	72.83	71.36	72.72	72.09	2,508,702.00
22.04.2025	73.42	72.34	72.87	73.27	2,664,376.00
23.04.2025	75.44	73.11	74.46	73.25	3,948,985.00
24.04.2025	76.68	73.08	73.91	76.37	3,279,114.00
25.04.2025	75.34	74.28	75.17	74.95	2,168,601.00
28.04.2025	75.89	74.76	74.93	75.45	1,881,606.00
29.04.2025	76.45	74.85	75.04	75.86	2,490,800.00
30.04.2025	76.38	74.08	75.35	76.16	2,872,289.00
01.05.2025	76.63	75.28	76.20	75.75	3,328,700.00
02.05.2025	77.35	76.50	76.63	77.07	2,636,926.00
05.05.2025	77.45	76.05	76.28	77.06	1,329,952.00
06.05.2025	76.85	75.60	76.25	75.97	1,737,524.00
07.05.2025	76.56	75.18	76.00	75.88	2,757,308.00
08.05.2025	77.51	75.71	76.21	76.46	1,619,077.00
09.05.2025	77.00	75.77	77.00	75.95	1,434,820.00
12.05.2025	79.08	77.14	78.00	77.60	2,121,896.00
13.05.2025	77.98	77.25	77.60	77.43	1,646,901.00
14.05.2025	77.29	75.42	77.18	76.02	2,819,690.00
15.05.2025	76.43	75.05	75.83	76.29	2,014,778.00
16.05.2025	77.07	75.63	76.48	76.97	1,888,990.00
19.05.2025	76.99	75.51	75.91	76.96	1,808,868.00
20.05.2025	77.43	75.96	76.81	76.09	1,756,886.00
21.05.2025	75.56	73.50	75.52	73.53	2,352,189.00
22.05.2025	73.71	72.61	73.42	73.13	2,553,326.00
23.05.2025	73.30	71.98	72.26	73.13	2,302,027.00
27.05.2025	74.43	73.46	74.15	74.25	1,932,012.00
28.05.2025	74.78	73.86	74.41	74.06	3,366,863.00
29.05.2025	74.39	72.95	74.10	74.11	3,021,121.00
30.05.2025	73.90	72.20	73.49	73.44	6,605,676.00
02.06.2025	71.83	69.96	71.47	70.49	6,180,017.00
03.06.2025	72.01	69.69	70.56	71.46	3,247,379.00
04.06.2025	72.14	71.07	71.25	71.21	2,666,528.00
05.06.2025	71.48	69.95	71.41	70.22	2,421,640.00
06.06.2025	71.72	70.76	71.14	71.43	2,310,245.00
09.06.2025	71.99	70.94	71.62	71.55	3,132,436.00
10.06.2025	73.22	71.05	71.44	73.20	3,720,259.00
11.06.2025	74.08	72.95	73.51	73.30	3,784,654.00
12.06.2025	73.36	70.57	73.13	71.19	10,728,450.00
13.06.2025	70.98	69.32	70.50	69.48	3,958,364.00
16.06.2025	70.71	69.65	70.18	70.66	5,504,397.00
17.06.2025	70.64	68.37	70.03	69.22	5,617,594.00
18.06.2025	70.08	68.89	69.20	69.42	3,439,086.00
20.06.2025	70.80	69.46	69.71	70.28	8,876,110.00
23.06.2025	72.87	69.83	70.76	71.70	10,537,160.00
24.06.2025	72.57	71.06	71.67	72.48	4,672,160.00
25.06.2025	71.72	70.23	71.03	70.69	5,299,613.00
26.06.2025	71.58	70.67	70.84	71.22	5,987,743.00
27.06.2025	72.44	70.88	71.72	71.36	4,331,922.00
30.06.2025	72.33	71.19	71.60	71.94	3,068,577.00
01.07.2025	74.54	71.47	71.47	73.83	3,288,861.00
02.07.2025	75.29	72.81	74.25	75.02	6,545,333.00
03.07.2025	75.36	74.57	75.12	74.71	2,279,953.00
07.07.2025	74.43	73.47	74.41	73.84	3,889,074.00
08.07.2025	74.99	73.35	73.64	74.66	4,835,102.00
09.07.2025	73.78	71.63	72.58	72.50	6,500,878.00
10.07.2025	74.00	72.76	72.97	73.43	4,393,211.00
11.07.2025	73.44	72.66	73.00	72.75	3,575,289.00
14.07.2025	72.95	72.20	72.78	72.65	4,001,422.00
15.07.2025	74.33	70.78	73.38	70.78	7,414,672.00
16.07.2025	74.06	71.68	71.96	74.05	8,612,100.00
17.07.2025	73.11	70.78	72.92	70.86	6,956,856.00
18.07.2025	71.81	70.76	71.37	71.06	4,789,196.00
21.07.2025	71.44	70.38	71.38	70.41	4,198,877.00
22.07.2025	75.58	71.46	71.57	75.21	5,436,308.00
23.07.2025	77.98	74.79	75.33	77.88	4,808,468.00
24.07.2025	79.30	76.78	77.50	77.06	4,014,704.00
25.07.2025	77.28	75.59	76.86	76.48	2,112,530.00
28.07.2025	76.25	74.61	76.23	74.63	2,647,744.00
29.07.2025	75.11	74.07	74.88	74.32	1,977,955.00
30.07.2025	74.75	72.30	74.30	72.65	3,777,086.00
31.07.2025	73.37	71.73	72.52	72.05	5,288,820.00
01.08.2025	72.00	70.65	71.94	71.11	2,435,325.00
04.08.2025	72.31	70.61	71.19	72.05	3,071,499.00
05.08.2025	72.96	71.83	72.30	72.61	3,863,047.00
06.08.2025	73.89	72.20	72.80	72.95	3,299,199.00
07.08.2025	73.82	72.12	73.09	72.68	1,949,379.00
08.08.2025	73.12	71.80	72.28	72.94	5,059,661.00
11.08.2025	74.07	72.13	73.50	72.94	4,608,194.00
12.08.2025	74.37	72.54	73.22	73.68	4,110,496.00
13.08.2025	76.62	73.50	73.63	76.47	3,429,567.00
14.08.2025	75.76	74.56	75.63	75.41	2,246,782.00
15.08.2025	76.72	75.45	75.94	76.31	3,126,037.00
18.08.2025	76.72	75.94	76.64	76.16	1,648,883.00
19.08.2025	77.96	76.54	76.80	77.67	2,283,772.00
20.08.2025	78.28	77.08	77.55	77.71	3,242,306.00
21.08.2025	77.97	77.17	77.42	77.48	2,794,231.00
22.08.2025	80.04	77.71	78.01	79.68	4,736,853.00
25.08.2025	79.62	78.84	79.42	79.15	4,090,440.00
26.08.2025	79.59	77.87	79.31	77.91	5,118,566.00
27.08.2025	78.75	77.10	77.50	78.46	3,655,901.00
28.08.2025	78.78	77.03	78.69	77.73	2,047,102.00
29.08.2025	78.55	77.50	77.74	78.33	1,767,205.00
02.09.2025	78.20	76.64	77.07	76.93	4,341,718.00
03.09.2025	77.75	76.41	76.94	77.53	2,740,407.00
04.09.2025	78.56	76.59	77.60	78.54	2,828,418.00
05.09.2025	80.22	78.52	78.52	79.43	2,729,854.00
08.09.2025	79.38	77.65	79.19	78.94	4,205,078.00
09.09.2025	78.91	77.44	78.64	77.73	2,789,628.00
10.09.2025	77.50	75.31	77.50	76.00	2,945,489.00
11.09.2025	77.86	75.82	76.10	77.84	2,372,375.00
12.09.2025	77.95	75.65	77.57	77.20	3,292,519.00
15.09.2025	77.66	76.64	77.50	76.85	1,451,912.00
16.09.2025	77.56	75.99	76.81	76.90	2,342,920.00
17.09.2025	78.45	76.30	76.75	76.60	2,893,026.00
18.09.2025	77.21	75.82	76.57	76.23	752,257.00
19.09.2025	76.25	74.07	75.74	75.02	3,040,675.00
22.09.2025	75.43	74.47	74.98	74.53	1,092,786.00
23.09.2025	77.64	75.61	76.05	76.28	1,594,778.00
24.09.2025	77.26	76.00	76.05	77.07	1,031,078.00
25.09.2025	76.85	75.37	76.70	75.86	638,914.00
26.09.2025	77.19	75.71	75.82	77.08	1,082,899.00
29.09.2025	79.17	76.79	77.43	79.17	1,070,275.00
30.09.2025	82.95	79.06	79.14	81.55	3,896,240.00
01.10.2025	81.52	77.56	81.22	77.65	2,797,877.00
02.10.2025	77.53	75.81	76.94	76.87	2,261,615.00
03.10.2025	78.49	76.57	76.70	77.62	1,601,883.00
06.10.2025	79.53	77.86	78.17	78.48	2,629,930.00
07.10.2025	80.38	78.54	78.86	79.76	1,869,844.00
08.10.2025	80.64	79.27	79.82	79.65	2,234,853.00
09.10.2025	80.01	77.60	79.77	77.62	2,300,911.00
10.10.2025	78.70	76.34	77.93	76.49	1,429,197.00
13.10.2025	77.48	76.17	76.91	76.54	1,574,167.00
14.10.2025	78.61	75.70	75.73	78.56	1,989,814.00
15.10.2025	79.93	78.32	78.95	79.30	1,846,527.00
16.10.2025	79.32	76.96	79.22	77.22	1,055,151.00
17.10.2025	78.28	76.64	77.36	77.47	1,351,974.00
20.10.2025	78.45	77.48	78.04	78.20	1,669,297.00
21.10.2025	79.68	77.94	78.30	78.68	2,166,513.00
22.10.2025	82.50	78.49	78.79	81.25	3,827,770.00
23.10.2025	81.83	80.33	81.39	80.33	1,603,296.00
24.10.2025	81.08	78.51	81.03	78.97	1,412,647.00
27.10.2025	79.83	78.82	79.46	79.19	1,242,397.00
28.10.2025	78.89	76.86	78.72	76.93	1,623,499.00
29.10.2025	76.49	74.95	76.09	75.25	2,393,983.00
30.10.2025	76.59	73.82	74.31	75.06	2,119,898.00
31.10.2025	75.29	74.08	74.56	75.02	1,397,835.00
03.11.2025	74.51	72.53	74.51	73.03	1,703,283.00
04.11.2025	73.89	72.82	72.92	73.56	1,083,848.00
05.11.2025	74.36	72.92	73.63	73.38	1,110,460.00
06.11.2025	75.55	72.77	74.61	73.04	1,251,998.00
07.11.2025	74.33	72.86	73.10	74.29	1,374,712.00
10.11.2025	74.14	71.11	74.14	72.71	1,944,709.00
11.11.2025	74.03	72.37	73.18	73.90	1,216,227.00
12.11.2025	74.57	73.32	73.84	74.09	1,589,100.00
13.11.2025	74.28	72.96	73.76	73.06	962,753.00
14.11.2025	72.91	71.88	72.73	72.21	1,060,038.00
17.11.2025	73.12	72.14	72.67	73.04	1,669,653.00

צרו איתנו קשר *5988