|
 Southern Company - [Ticker: SO] |     | | Última Transacción | 46,120 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +0,030 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 46,290 | Mínimo | 45,820 | | Volumen | 5.182.586 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 52,140 x 100 - 52,150 x 1.500 | Yield | | | Cierre Anterior | 46,090 | PER | 0,00% | | Apertura | 46,090 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SO desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 22,45 | 2.264.200 | 23,00 | 22,45 | 22,76 | 00:00:00 | | 2000-01-04 | 22,69 | 1.406.500 | 22,82 | 22,32 | 22,32 | 00:00:00 | | 2000-01-05 | 23,87 | 1.874.000 | 24,05 | 22,82 | 22,82 | 00:00:00 | | 2000-01-06 | 23,93 | 1.570.400 | 24,36 | 23,87 | 24,11 | 00:00:00 | | 2000-01-07 | 24,36 | 1.676.500 | 24,48 | 24,11 | 24,24 | 00:00:00 | | 2000-01-10 | 24,17 | 1.086.300 | 24,48 | 24,05 | 24,24 | 00:00:00 | | 2000-01-11 | 23,99 | 830.400 | 24,24 | 23,93 | 24,05 | 00:00:00 | | 2000-01-12 | 24,42 | 1.233.900 | 24,61 | 23,93 | 23,93 | 00:00:00 | | 2000-01-13 | 24,11 | 1.290.300 | 24,42 | 23,99 | 24,36 | 00:00:00 | | 2000-01-14 | 23,80 | 1.023.900 | 24,17 | 23,62 | 24,05 | 00:00:00 | | 2000-01-18 | 23,06 | 911.400 | 23,50 | 23,06 | 23,37 | 00:00:00 | | 2000-01-19 | 23,62 | 856.000 | 23,80 | 23,00 | 23,00 | 00:00:00 | | 2000-01-20 | 23,50 | 1.200.000 | 23,62 | 23,19 | 23,31 | 00:00:00 | | 2000-01-21 | 24,17 | 1.542.400 | 24,42 | 23,62 | 23,80 | 00:00:00 | | 2000-01-24 | 24,79 | 1.547.900 | 24,91 | 24,30 | 24,30 | 00:00:00 | | 2000-01-25 | 25,04 | 2.145.900 | 25,04 | 24,42 | 24,73 | 00:00:00 | | 2000-01-26 | 25,16 | 1.473.100 | 25,28 | 24,91 | 25,04 | 00:00:00 | | 2000-01-27 | 25,22 | 1.174.700 | 25,53 | 25,16 | 25,16 | 00:00:00 | | 2000-01-28 | 24,98 | 1.919.100 | 25,41 | 24,79 | 25,22 | 00:00:00 | | 2000-01-31 | 25,35 | 1.270.600 | 25,41 | 24,91 | 24,98 | 00:00:00 | | 2000-02-01 | 25,04 | 1.386.000 | 25,53 | 25,04 | 25,28 | 00:00:00 | | 2000-02-02 | 24,85 | 2.125.800 | 25,10 | 24,79 | 24,91 | 00:00:00 | | 2000-02-03 | 24,88 | 2.035.500 | 25,31 | 24,62 | 24,62 | 00:00:00 | | 2000-02-04 | 24,31 | 1.656.200 | 25,12 | 24,31 | 25,12 | 00:00:00 | | 2000-02-07 | 24,31 | 772.600 | 24,44 | 24,19 | 24,19 | 00:00:00 | | 2000-02-08 | 24,44 | 756.400 | 24,94 | 24,25 | 24,25 | 00:00:00 | | 2000-02-09 | 24,25 | 1.477.100 | 24,62 | 24,19 | 24,38 | 00:00:00 | | 2000-02-10 | 24,50 | 1.496.600 | 24,69 | 24,25 | 24,25 | 00:00:00 | | 2000-02-11 | 24,38 | 1.481.600 | 24,56 | 24,25 | 24,56 | 00:00:00 | | 2000-02-14 | 24,38 | 739.600 | 24,69 | 24,25 | 24,38 | 00:00:00 | | 2000-02-15 | 24,31 | 1.241.100 | 24,50 | 24,19 | 24,38 | 00:00:00 | | 2000-02-16 | 23,87 | 2.838.300 | 24,31 | 23,81 | 24,31 | 00:00:00 | | 2000-02-17 | 23,50 | 3.062.300 | 23,94 | 23,38 | 23,87 | 00:00:00 | | 2000-02-18 | 23,06 | 1.354.800 | 23,56 | 22,94 | 23,38 | 00:00:00 | | 2000-02-22 | 23,06 | 1.855.200 | 23,44 | 23,06 | 23,12 | 00:00:00 | | 2000-02-23 | 22,75 | 19.036 | 23,19 | 22,75 | 23,00 | 00:00:00 | | 2000-02-24 | 22,06 | 2.197.400 | 22,88 | 22,00 | 22,69 | 00:00:00 | | 2000-02-25 | 21,75 | 2.154.100 | 22,44 | 21,75 | 22,06 | 00:00:00 | | 2000-02-28 | 22,69 | 1.500.000 | 22,81 | 21,62 | 21,81 | 00:00:00 | | 2000-02-29 | 22,19 | 1.407.200 | 22,63 | 21,94 | 22,63 | 00:00:00 | | 2000-03-01 | 21,94 | 2.104.000 | 22,06 | 21,56 | 21,94 | 00:00:00 | | 2000-03-02 | 22,06 | 1.906.600 | 22,25 | 21,75 | 21,94 | 00:00:00 | | 2000-03-03 | 22,06 | 1.540.500 | 22,37 | 22,00 | 22,37 | 00:00:00 | | 2000-03-06 | 21,19 | 1.847.600 | 21,88 | 21,00 | 21,88 | 00:00:00 | | 2000-03-07 | 21,31 | 2.418.300 | 21,38 | 21,00 | 21,25 | 00:00:00 | | 2000-03-08 | 21,13 | 1.968.100 | 21,50 | 21,00 | 21,00 | 00:00:00 | | 2000-03-09 | 21,06 | 2.265.000 | 21,19 | 20,75 | 21,06 | 00:00:00 | | 2000-03-10 | 21,13 | 1.834.100 | 21,25 | 20,87 | 21,06 | 00:00:00 | | 2000-03-13 | 21,31 | 1.382.800 | 21,31 | 20,81 | 21,06 | 00:00:00 | | 2000-03-14 | 20,56 | 1.578.400 | 20,94 | 20,38 | 20,87 | 00:00:00 | | 2000-03-15 | 21,81 | 1.961.300 | 21,94 | 20,62 | 20,62 | 00:00:00 | | 2000-03-16 | 22,75 | 2.472.100 | 23,31 | 21,75 | 22,00 | 00:00:00 | | 2000-03-17 | 21,94 | 2.075.000 | 22,75 | 21,81 | 22,75 | 00:00:00 | | 2000-03-20 | 21,75 | 1.321.900 | 22,25 | 21,69 | 21,69 | 00:00:00 | | 2000-03-21 | 21,31 | 1.165.700 | 22,00 | 21,25 | 21,69 | 00:00:00 | | 2000-03-22 | 20,94 | 1.286.300 | 21,50 | 20,56 | 21,44 | 00:00:00 | | 2000-03-23 | 21,44 | 916.600 | 21,62 | 20,87 | 20,94 | 00:00:00 | | 2000-03-24 | 21,88 | 1.312.800 | 21,88 | 21,25 | 21,25 | 00:00:00 | | 2000-03-27 | 22,06 | 1.180.600 | 22,56 | 21,88 | 21,94 | 00:00:00 | | 2000-03-28 | 21,81 | 2.142.700 | 22,19 | 21,50 | 21,81 | 00:00:00 | | 2000-03-29 | 21,75 | 1.218.300 | 22,31 | 21,62 | 21,88 | 00:00:00 | | 2000-03-30 | 21,69 | 1.445.300 | 21,88 | 21,44 | 21,62 | 00:00:00 | | 2000-03-31 | 21,75 | 1.223.900 | 21,81 | 21,38 | 21,69 | 00:00:00 | | 2000-04-03 | 22,63 | 1.789.500 | 22,63 | 21,69 | 21,69 | 00:00:00 | | 2000-04-04 | 23,12 | 2.753.200 | 23,50 | 22,63 | 22,63 | 00:00:00 | | 2000-04-05 | 23,12 | 2.284.400 | 24,00 | 23,00 | 23,00 | 00:00:00 | | 2000-04-06 | 22,44 | 1.701.100 | 23,19 | 22,37 | 23,12 | 00:00:00 | | 2000-04-07 | 22,25 | 1.801.400 | 22,63 | 22,12 | 22,37 | 00:00:00 | | 2000-04-10 | 23,31 | 1.547.400 | 23,31 | 22,12 | 22,19 | 00:00:00 | | 2000-04-11 | 23,50 | 2.010.000 | 23,87 | 23,12 | 23,50 | 00:00:00 | | 2000-04-12 | 24,13 | 1.533.700 | 24,69 | 23,50 | 23,87 | 00:00:00 | | 2000-04-13 | 24,81 | 1.635.500 | 24,94 | 23,87 | 24,13 | 00:00:00 | | 2000-04-14 | 24,50 | 1.933.600 | 25,25 | 23,62 | 24,75 | 00:00:00 | | 2000-04-17 | 24,50 | 1.668.000 | 24,50 | 23,00 | 23,75 | 00:00:00 | | 2000-04-18 | 25,47 | 3.347.700 | 26,00 | 24,94 | 26,00 | 00:00:00 | | 2000-04-19 | 24,88 | 1.176.200 | 25,00 | 24,19 | 25,00 | 00:00:00 | | 2000-04-20 | 25,56 | 1.807.900 | 25,56 | 24,81 | 24,81 | 00:00:00 | | 2000-04-24 | 25,94 | 1.278.700 | 26,00 | 25,44 | 25,50 | 00:00:00 | | 2000-04-25 | 26,69 | 1.200.100 | 26,75 | 25,88 | 26,25 | 00:00:00 | | 2000-04-26 | 27,50 | 2.534.900 | 27,88 | 26,50 | 26,50 | 00:00:00 | | 2000-04-27 | 26,00 | 3.138.300 | 27,19 | 25,56 | 27,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
