|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 29,79 | 1.385.400 | 29,98 | 29,58 | 29,67 | 00:00:00 | | 2004-02-26 | 30,05 | 2.480.900 | 30,10 | 29,75 | 29,76 | 00:00:00 | | 2004-02-27 | 30,32 | 3.252.600 | 30,34 | 29,54 | 29,54 | 00:00:00 | | 2004-03-01 | 30,42 | 2.023.300 | 30,50 | 30,10 | 30,25 | 00:00:00 | | 2004-03-02 | 30,31 | 1.726.000 | 30,48 | 30,18 | 30,30 | 00:00:00 | | 2004-03-03 | 30,32 | 1.994.500 | 30,44 | 30,07 | 30,22 | 00:00:00 | | 2004-03-04 | 30,41 | 1.805.300 | 30,46 | 30,26 | 30,26 | 00:00:00 | | 2004-03-05 | 30,63 | 2.558.300 | 30,84 | 30,36 | 30,42 | 00:00:00 | | 2004-03-08 | 30,55 | 1.932.400 | 30,77 | 30,49 | 30,72 | 00:00:00 | | 2004-03-09 | 30,65 | 2.324.500 | 30,70 | 30,39 | 30,40 | 00:00:00 | | 2004-03-10 | 30,32 | 1.966.400 | 30,75 | 30,30 | 30,61 | 00:00:00 | | 2004-03-11 | 30,11 | 2.355.100 | 30,51 | 30,03 | 30,30 | 00:00:00 | | 2004-03-12 | 30,15 | 1.932.100 | 30,19 | 29,86 | 29,99 | 00:00:00 | | 2004-03-15 | 30,36 | 1.639.700 | 30,48 | 29,92 | 30,00 | 00:00:00 | | 2004-03-16 | 30,44 | 1.604.200 | 30,60 | 30,33 | 30,47 | 00:00:00 | | 2004-03-17 | 30,87 | 2.252.900 | 31,00 | 30,55 | 30,63 | 00:00:00 | | 2004-03-18 | 30,46 | 1.650.100 | 30,70 | 30,26 | 30,66 | 00:00:00 | | 2004-03-19 | 30,16 | 1.802.000 | 30,53 | 30,11 | 30,28 | 00:00:00 | | 2004-03-22 | 29,87 | 1.806.800 | 30,20 | 29,80 | 30,06 | 00:00:00 | | 2004-03-23 | 29,94 | 1.517.300 | 30,11 | 29,82 | 30,01 | 00:00:00 | | 2004-03-24 | 29,95 | 1.438.700 | 30,11 | 29,85 | 29,95 | 00:00:00 | | 2004-03-25 | 30,15 | 1.508.400 | 30,20 | 29,88 | 30,00 | 00:00:00 | | 2004-03-26 | 30,39 | 2.094.900 | 30,59 | 30,31 | 30,40 | 00:00:00 | | 2004-03-29 | 30,48 | 1.408.900 | 30,48 | 30,25 | 30,40 | 00:00:00 | | 2004-03-30 | 30,56 | 1.336.700 | 30,63 | 30,26 | 30,37 | 00:00:00 | | 2004-03-31 | 30,50 | 1.652.200 | 30,60 | 30,36 | 30,51 | 00:00:00 | | 2004-04-01 | 30,59 | 1.316.300 | 30,64 | 30,44 | 30,44 | 00:00:00 | | 2004-04-02 | 30,36 | 2.275.300 | 30,51 | 30,23 | 30,50 | 00:00:00 | | 2004-04-05 | 30,27 | 1.575.300 | 30,40 | 30,05 | 30,30 | 00:00:00 | | 2004-04-06 | 30,25 | 1.028.100 | 30,30 | 30,11 | 30,15 | 00:00:00 | | 2004-04-07 | 30,09 | 1.534.800 | 30,27 | 29,99 | 30,16 | 00:00:00 | | 2004-04-08 | 29,77 | 2.941.700 | 30,25 | 29,71 | 30,24 | 00:00:00 | | 2004-04-12 | 29,40 | 4.531.600 | 29,90 | 29,21 | 29,90 | 00:00:00 | | 2004-04-13 | 29,21 | 3.812.900 | 29,40 | 28,86 | 29,40 | 00:00:00 | | 2004-04-14 | 29,11 | 2.713.200 | 29,34 | 28,70 | 29,00 | 00:00:00 | | 2004-04-15 | 29,30 | 1.888.700 | 29,59 | 29,03 | 29,27 | 00:00:00 | | 2004-04-16 | 29,55 | 1.743.000 | 29,57 | 29,31 | 29,50 | 00:00:00 | | 2004-04-19 | 29,25 | 1.455.500 | 29,49 | 29,18 | 29,44 | 00:00:00 | | 2004-04-20 | 29,00 | 1.717.700 | 29,40 | 28,96 | 29,21 | 00:00:00 | | 2004-04-21 | 29,05 | 2.468.000 | 29,10 | 28,76 | 28,97 | 00:00:00 | | 2004-04-22 | 29,20 | 2.162.700 | 29,38 | 28,98 | 29,06 | 00:00:00 | | 2004-04-23 | 29,23 | 1.820.900 | 29,40 | 29,05 | 29,25 | 00:00:00 | | 2004-04-26 | 29,49 | 1.851.600 | 29,50 | 29,24 | 29,30 | 00:00:00 | | 2004-04-27 | 29,33 | 2.068.300 | 29,71 | 29,25 | 29,59 | 00:00:00 | | 2004-04-28 | 29,10 | 2.619.800 | 29,70 | 29,10 | 29,68 | 00:00:00 | | 2004-04-29 | 28,69 | 1.880.900 | 29,08 | 28,57 | 28,80 | 00:00:00 | | 2004-04-30 | 28,76 | 1.897.500 | 28,88 | 28,65 | 28,69 | 00:00:00 | | 2004-05-03 | 28,87 | 1.805.400 | 28,87 | 28,55 | 28,83 | 00:00:00 | | 2004-05-04 | 28,94 | 1.638.300 | 29,03 | 28,73 | 28,97 | 00:00:00 | | 2004-05-05 | 28,74 | 1.163.700 | 28,97 | 28,70 | 28,92 | 00:00:00 | | 2004-05-06 | 28,93 | 2.272.700 | 29,02 | 28,48 | 28,68 | 00:00:00 | | 2004-05-07 | 28,12 | 2.520.100 | 28,84 | 27,96 | 28,84 | 00:00:00 | | 2004-05-10 | 28,01 | 2.989.200 | 28,17 | 27,48 | 28,12 | 00:00:00 | | 2004-05-11 | 27,99 | 2.342.100 | 28,30 | 27,83 | 27,95 | 00:00:00 | | 2004-05-12 | 27,86 | 1.989.300 | 28,03 | 27,44 | 27,99 | 00:00:00 | | 2004-05-13 | 27,94 | 1.428.400 | 28,07 | 27,75 | 27,87 | 00:00:00 | | 2004-05-14 | 28,25 | 1.877.000 | 28,64 | 27,95 | 27,95 | 00:00:00 | | 2004-05-17 | 27,99 | 1.430.800 | 28,19 | 27,81 | 28,16 | 00:00:00 | | 2004-05-18 | 28,26 | 1.498.400 | 28,35 | 28,02 | 28,20 | 00:00:00 | | 2004-05-19 | 28,13 | 1.820.200 | 28,50 | 28,04 | 28,50 | 00:00:00 | | 2004-05-20 | 28,15 | 1.245.800 | 28,41 | 28,02 | 28,04 | 00:00:00 | | 2004-05-21 | 28,10 | 1.610.900 | 28,45 | 28,02 | 28,32 | 00:00:00 | | 2004-05-24 | 28,29 | 1.480.900 | 28,48 | 28,13 | 28,19 | 00:00:00 | | 2004-05-25 | 28,90 | 1.641.700 | 28,95 | 28,21 | 28,37 | 00:00:00 | | 2004-05-26 | 28,77 | 1.353.500 | 29,01 | 28,56 | 28,77 | 00:00:00 | | 2004-05-27 | 29,05 | 1.608.800 | 29,14 | 28,78 | 28,85 | 00:00:00 | | 2004-05-28 | 28,92 | 1.590.400 | 29,07 | 28,85 | 28,92 | 00:00:00 | | 2004-06-01 | 28,96 | 1.384.600 | 29,25 | 28,79 | 29,25 | 00:00:00 | | 2004-06-02 | 29,20 | 2.027.600 | 29,32 | 28,99 | 29,15 | 00:00:00 | | 2004-06-03 | 29,02 | 1.241.400 | 29,27 | 28,97 | 29,15 | 00:00:00 | | 2004-06-04 | 29,14 | 1.382.800 | 29,30 | 29,04 | 29,06 | 00:00:00 | | 2004-06-07 | 29,29 | 1.367.600 | 29,35 | 29,17 | 29,34 | 00:00:00 | | 2004-06-08 | 29,06 | 1.469.600 | 29,26 | 28,93 | 29,25 | 00:00:00 | | 2004-06-09 | 28,70 | 1.421.000 | 29,15 | 28,67 | 28,95 | 00:00:00 | | 2004-06-10 | 28,88 | 1.261.800 | 28,97 | 28,72 | 28,79 | 00:00:00 | | 2004-06-14 | 28,69 | 1.118.400 | 28,84 | 28,61 | 28,73 | 00:00:00 | | 2004-06-15 | 28,92 | 1.392.200 | 29,01 | 28,80 | 28,88 | 00:00:00 | | 2004-06-16 | 28,85 | 1.040.600 | 29,06 | 28,77 | 28,98 | 00:00:00 | | 2004-06-17 | 28,88 | 1.748.900 | 28,95 | 28,65 | 28,75 | 00:00:00 | | 2004-06-18 | 28,96 | 1.629.600 | 29,00 | 28,70 | 28,85 | 00:00:00 | | 2004-06-21 | 29,14 | 1.856.800 | 29,44 | 28,91 | 28,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
