|
 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 | | 2004-06-21 | 29,14 | 1.856.800 | 29,44 | 28,91 | 28,95 | 00:00:00 | | 2004-06-22 | 29,12 | 1.301.700 | 29,31 | 29,05 | 29,14 | 00:00:00 | | 2004-06-23 | 29,21 | 1.014.000 | 29,21 | 28,96 | 29,04 | 00:00:00 | | 2004-06-24 | 29,15 | 1.706.600 | 29,31 | 29,09 | 29,10 | 00:00:00 | | 2004-06-25 | 29,05 | 1.331.100 | 29,26 | 28,99 | 29,11 | 00:00:00 | | 2004-06-28 | 29,18 | 1.397.900 | 29,32 | 29,03 | 29,05 | 00:00:00 | | 2004-06-29 | 28,92 | 1.202.800 | 29,16 | 28,80 | 29,10 | 00:00:00 | | 2004-06-30 | 29,15 | 1.893.800 | 29,22 | 28,75 | 28,84 | 00:00:00 | | 2004-07-01 | 28,86 | 2.089.800 | 29,14 | 28,67 | 29,05 | 00:00:00 | | 2004-07-02 | 29,03 | 1.227.400 | 29,20 | 28,80 | 28,86 | 00:00:00 | | 2004-07-06 | 28,93 | 1.313.600 | 29,05 | 28,81 | 29,01 | 00:00:00 | | 2004-07-07 | 28,94 | 1.113.600 | 28,98 | 28,82 | 28,82 | 00:00:00 | | 2004-07-08 | 28,97 | 1.362.100 | 29,11 | 28,83 | 28,90 | 00:00:00 | | 2004-07-09 | 28,95 | 2.362.600 | 29,15 | 28,86 | 28,95 | 00:00:00 | | 2004-07-12 | 28,97 | 1.472.000 | 29,10 | 28,87 | 28,95 | 00:00:00 | | 2004-07-13 | 28,90 | 1.251.900 | 29,05 | 28,88 | 29,00 | 00:00:00 | | 2004-07-14 | 29,21 | 1.752.900 | 29,25 | 28,85 | 28,90 | 00:00:00 | | 2004-07-15 | 29,34 | 1.460.000 | 29,47 | 29,27 | 29,27 | 00:00:00 | | 2004-07-16 | 29,50 | 1.294.400 | 29,57 | 29,38 | 29,50 | 00:00:00 | | 2004-07-19 | 29,77 | 1.825.800 | 29,85 | 29,50 | 29,61 | 00:00:00 | | 2004-07-20 | 29,89 | 1.886.600 | 29,96 | 29,75 | 29,75 | 00:00:00 | | 2004-07-21 | 29,64 | 2.527.000 | 29,94 | 29,53 | 29,88 | 00:00:00 | | 2004-07-22 | 29,40 | 1.530.800 | 29,72 | 29,36 | 29,64 | 00:00:00 | | 2004-07-23 | 29,38 | 1.756.600 | 29,50 | 29,28 | 29,42 | 00:00:00 | | 2004-07-26 | 29,39 | 1.727.900 | 29,54 | 29,26 | 29,30 | 00:00:00 | | 2004-07-27 | 29,45 | 1.832.500 | 29,74 | 29,28 | 29,37 | 00:00:00 | | 2004-07-28 | 29,50 | 2.340.800 | 29,50 | 29,10 | 29,45 | 00:00:00 | | 2004-07-29 | 29,14 | 1.564.000 | 29,47 | 29,11 | 29,20 | 00:00:00 | | 2004-07-30 | 29,28 | 1.153.700 | 29,45 | 29,12 | 29,22 | 00:00:00 | | 2004-08-02 | 29,41 | 1.352.700 | 29,46 | 29,17 | 29,32 | 00:00:00 | | 2004-08-03 | 29,41 | 1.227.500 | 29,50 | 29,32 | 29,35 | 00:00:00 | | 2004-08-04 | 29,60 | 1.190.900 | 29,68 | 29,26 | 29,31 | 00:00:00 | | 2004-08-05 | 29,35 | 1.178.500 | 29,67 | 29,30 | 29,60 | 00:00:00 | | 2004-08-06 | 29,85 | 3.612.700 | 29,99 | 29,41 | 29,46 | 00:00:00 | | 2004-08-09 | 29,74 | 1.949.500 | 29,94 | 29,62 | 29,83 | 00:00:00 | | 2004-08-10 | 29,78 | 1.745.300 | 29,83 | 29,59 | 29,61 | 00:00:00 | | 2004-08-11 | 29,86 | 1.466.200 | 29,86 | 29,66 | 29,72 | 00:00:00 | | 2004-08-12 | 29,95 | 1.720.200 | 30,01 | 29,77 | 29,89 | 00:00:00 | | 2004-08-13 | 29,83 | 1.050.800 | 30,00 | 29,65 | 29,88 | 00:00:00 | | 2004-08-16 | 29,89 | 1.507.000 | 29,99 | 29,66 | 29,70 | 00:00:00 | | 2004-08-17 | 29,75 | 1.294.200 | 29,89 | 29,68 | 29,79 | 00:00:00 | | 2004-08-18 | 29,93 | 1.378.200 | 30,00 | 29,70 | 29,75 | 00:00:00 | | 2004-08-19 | 29,76 | 1.491.900 | 29,95 | 29,64 | 29,80 | 00:00:00 | | 2004-08-20 | 29,66 | 1.685.900 | 29,78 | 29,58 | 29,73 | 00:00:00 | | 2004-08-23 | 29,71 | 886.600 | 29,84 | 29,65 | 29,70 | 00:00:00 | | 2004-08-24 | 29,81 | 1.491.000 | 29,85 | 29,70 | 29,74 | 00:00:00 | | 2004-08-25 | 29,94 | 1.121.800 | 29,99 | 29,82 | 29,88 | 00:00:00 | | 2004-08-26 | 29,99 | 1.128.500 | 30,00 | 29,85 | 29,85 | 00:00:00 | | 2004-08-27 | 30,01 | 1.029.600 | 30,09 | 29,95 | 29,99 | 00:00:00 | | 2004-08-30 | 30,00 | 815.300 | 30,15 | 29,85 | 29,85 | 00:00:00 | | 2004-08-31 | 30,35 | 1.636.600 | 30,35 | 29,98 | 30,06 | 00:00:00 | | 2004-09-01 | 30,22 | 1.912.800 | 30,47 | 30,19 | 30,35 | 00:00:00 | | 2004-09-02 | 30,44 | 1.855.800 | 30,50 | 30,28 | 30,28 | 00:00:00 | | 2004-09-03 | 30,48 | 1.840.700 | 30,58 | 30,33 | 30,50 | 00:00:00 | | 2004-09-07 | 30,65 | 1.928.900 | 30,85 | 30,47 | 30,60 | 00:00:00 | | 2004-09-08 | 30,34 | 2.044.700 | 30,66 | 30,27 | 30,65 | 00:00:00 | | 2004-09-09 | 30,30 | 2.054.700 | 30,51 | 30,24 | 30,28 | 00:00:00 | | 2004-09-10 | 30,35 | 1.292.000 | 30,39 | 30,13 | 30,30 | 00:00:00 | | 2004-09-13 | 30,20 | 1.821.400 | 30,29 | 30,10 | 30,26 | 00:00:00 | | 2004-09-14 | 30,04 | 1.907.000 | 30,22 | 29,93 | 30,20 | 00:00:00 | | 2004-09-15 | 30,04 | 1.172.100 | 30,09 | 29,82 | 29,96 | 00:00:00 | | 2004-09-16 | 30,37 | 859.000 | 30,40 | 29,92 | 29,92 | 00:00:00 | | 2004-09-17 | 30,43 | 1.985.100 | 30,64 | 30,36 | 30,44 | 00:00:00 | | 2004-09-20 | 30,13 | 1.006.800 | 30,40 | 30,12 | 30,34 | 00:00:00 | | 2004-09-21 | 30,41 | 984.900 | 30,42 | 30,21 | 30,35 | 00:00:00 | | 2004-09-22 | 30,17 | 1.407.200 | 30,30 | 30,11 | 30,18 | 00:00:00 | | 2004-09-23 | 29,87 | 1.605.600 | 30,15 | 29,84 | 30,08 | 00:00:00 | | 2004-09-24 | 29,85 | 1.639.400 | 29,94 | 29,71 | 29,83 | 00:00:00 | | 2004-09-27 | 29,98 | 1.472.000 | 30,12 | 29,75 | 29,76 | 00:00:00 | | 2004-09-28 | 30,24 | 1.286.100 | 30,26 | 29,97 | 29,97 | 00:00:00 | | 2004-09-29 | 29,93 | 1.504.100 | 30,18 | 29,76 | 30,06 | 00:00:00 | | 2004-09-30 | 29,98 | 2.221.900 | 30,12 | 29,89 | 29,99 | 00:00:00 | | 2004-10-01 | 30,24 | 1.749.200 | 30,26 | 29,98 | 30,01 | 00:00:00 | | 2004-10-04 | 30,34 | 1.325.200 | 30,37 | 30,20 | 30,25 | 00:00:00 | | 2004-10-05 | 30,24 | 1.049.600 | 30,40 | 30,20 | 30,23 | 00:00:00 | | 2004-10-06 | 30,40 | 826.100 | 30,42 | 30,17 | 30,26 | 00:00:00 | | 2004-10-07 | 30,18 | 879.900 | 30,45 | 30,18 | 30,41 | 00:00:00 | | 2004-10-08 | 30,61 | 2.087.500 | 30,69 | 30,10 | 30,22 | 00:00:00 | | 2004-10-11 | 30,53 | 1.056.500 | 30,60 | 30,43 | 30,43 | 00:00:00 | | 2004-10-12 | 30,69 | 1.637.800 | 30,70 | 30,28 | 30,53 | 00:00:00 | | 2004-10-13 | 30,25 | 1.638.300 | 30,74 | 30,08 | 30,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
