|
 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 | | 2005-06-02 | 34,49 | 1.677.900 | 34,53 | 34,24 | 34,35 | 00:00:00 | | 2005-06-03 | 34,43 | 2.104.000 | 34,70 | 34,28 | 34,59 | 00:00:00 | | 2005-06-06 | 34,39 | 1.710.400 | 34,50 | 34,28 | 34,49 | 00:00:00 | | 2005-06-07 | 34,46 | 2.185.600 | 34,88 | 34,35 | 34,51 | 00:00:00 | | 2005-06-08 | 34,55 | 1.426.800 | 34,78 | 34,44 | 34,68 | 00:00:00 | | 2005-06-09 | 34,49 | 1.254.400 | 34,57 | 34,24 | 34,55 | 00:00:00 | | 2005-06-10 | 34,45 | 1.979.600 | 34,77 | 34,29 | 34,54 | 00:00:00 | | 2005-06-13 | 34,39 | 1.693.000 | 34,54 | 34,25 | 34,35 | 00:00:00 | | 2005-06-14 | 34,46 | 2.370.700 | 34,58 | 34,23 | 34,58 | 00:00:00 | | 2005-06-15 | 34,14 | 1.882.400 | 34,50 | 34,02 | 34,50 | 00:00:00 | | 2005-06-16 | 34,18 | 2.380.300 | 34,28 | 33,84 | 34,11 | 00:00:00 | | 2005-06-17 | 34,26 | 3.619.300 | 34,45 | 34,08 | 34,44 | 00:00:00 | | 2005-06-20 | 34,08 | 3.182.400 | 34,11 | 33,95 | 34,01 | 00:00:00 | | 2005-06-21 | 34,29 | 1.388.700 | 34,37 | 33,95 | 34,01 | 00:00:00 | | 2005-06-22 | 34,55 | 1.745.800 | 34,65 | 34,30 | 34,40 | 00:00:00 | | 2005-06-23 | 34,52 | 1.820.000 | 34,70 | 34,36 | 34,43 | 00:00:00 | | 2005-06-24 | 34,22 | 1.790.300 | 34,82 | 34,18 | 34,58 | 00:00:00 | | 2005-06-27 | 34,66 | 2.241.600 | 34,76 | 34,13 | 34,32 | 00:00:00 | | 2005-06-28 | 34,91 | 1.946.000 | 34,99 | 34,71 | 34,73 | 00:00:00 | | 2005-06-29 | 34,78 | 1.526.200 | 35,00 | 34,52 | 34,87 | 00:00:00 | | 2005-06-30 | 34,67 | 1.673.500 | 34,97 | 34,58 | 34,75 | 00:00:00 | | 2005-07-01 | 35,08 | 1.821.900 | 35,12 | 34,75 | 34,90 | 00:00:00 | | 2005-07-05 | 35,16 | 1.320.900 | 35,25 | 34,72 | 35,02 | 00:00:00 | | 2005-07-06 | 34,60 | 1.999.000 | 35,19 | 34,58 | 35,03 | 00:00:00 | | 2005-07-07 | 34,94 | 2.166.800 | 34,99 | 34,30 | 34,50 | 00:00:00 | | 2005-07-08 | 35,61 | 2.470.300 | 35,75 | 34,83 | 35,00 | 00:00:00 | | 2005-07-11 | 35,92 | 1.760.100 | 35,93 | 35,50 | 35,61 | 00:00:00 | | 2005-07-12 | 35,66 | 2.548.500 | 35,85 | 35,45 | 35,65 | 00:00:00 | | 2005-07-13 | 35,62 | 1.910.000 | 35,85 | 35,56 | 35,66 | 00:00:00 | | 2005-07-14 | 35,46 | 1.981.800 | 35,90 | 35,14 | 35,79 | 00:00:00 | | 2005-07-15 | 35,57 | 2.471.500 | 35,61 | 35,10 | 35,35 | 00:00:00 | | 2005-07-18 | 35,30 | 1.473.900 | 35,45 | 35,25 | 35,25 | 00:00:00 | | 2005-07-19 | 35,37 | 1.643.000 | 35,47 | 35,18 | 35,37 | 00:00:00 | | 2005-07-20 | 35,40 | 1.755.600 | 35,41 | 35,00 | 35,10 | 00:00:00 | | 2005-07-21 | 34,88 | 3.250.600 | 35,36 | 34,82 | 35,29 | 00:00:00 | | 2005-07-22 | 35,34 | 1.698.000 | 35,40 | 34,95 | 34,95 | 00:00:00 | | 2005-07-25 | 35,21 | 1.199.200 | 35,53 | 35,21 | 35,34 | 00:00:00 | | 2005-07-26 | 35,20 | 2.189.600 | 35,85 | 35,10 | 35,11 | 00:00:00 | | 2005-07-27 | 35,35 | 2.491.800 | 35,41 | 35,13 | 35,17 | 00:00:00 | | 2005-07-28 | 35,14 | 1.947.900 | 35,30 | 34,85 | 35,15 | 00:00:00 | | 2005-07-29 | 34,99 | 1.496.900 | 35,31 | 34,95 | 35,17 | 00:00:00 | | 2005-08-01 | 34,65 | 2.050.300 | 35,15 | 34,51 | 35,10 | 00:00:00 | | 2005-08-02 | 35,03 | 3.002.300 | 35,09 | 34,62 | 34,65 | 00:00:00 | | 2005-08-03 | 35,11 | 1.762.600 | 35,31 | 34,80 | 34,83 | 00:00:00 | | 2005-08-04 | 34,87 | 1.314.000 | 35,08 | 34,76 | 34,93 | 00:00:00 | | 2005-08-05 | 34,22 | 2.551.000 | 34,74 | 34,07 | 34,69 | 00:00:00 | | 2005-08-08 | 33,83 | 3.142.900 | 34,50 | 33,61 | 34,40 | 00:00:00 | | 2005-08-09 | 34,16 | 2.238.400 | 34,24 | 33,80 | 33,82 | 00:00:00 | | 2005-08-10 | 34,03 | 1.785.200 | 34,64 | 33,87 | 34,16 | 00:00:00 | | 2005-08-11 | 34,31 | 1.422.700 | 34,43 | 33,95 | 34,00 | 00:00:00 | | 2005-08-12 | 34,19 | 1.189.600 | 34,40 | 33,92 | 34,31 | 00:00:00 | | 2005-08-15 | 34,26 | 1.000.300 | 34,38 | 34,05 | 34,07 | 00:00:00 | | 2005-08-16 | 33,76 | 1.389.300 | 34,36 | 33,70 | 34,07 | 00:00:00 | | 2005-08-17 | 33,47 | 1.928.900 | 33,80 | 33,24 | 33,65 | 00:00:00 | | 2005-08-18 | 33,60 | 1.134.800 | 33,73 | 33,26 | 33,40 | 00:00:00 | | 2005-08-19 | 33,69 | 1.497.400 | 33,95 | 33,64 | 33,76 | 00:00:00 | | 2005-08-22 | 33,74 | 1.534.400 | 34,09 | 33,62 | 33,70 | 00:00:00 | | 2005-08-23 | 34,12 | 1.614.200 | 34,24 | 33,86 | 33,87 | 00:00:00 | | 2005-08-24 | 33,97 | 1.886.100 | 34,49 | 33,96 | 34,16 | 00:00:00 | | 2005-08-25 | 34,33 | 1.457.000 | 34,40 | 33,98 | 34,00 | 00:00:00 | | 2005-08-26 | 33,92 | 1.491.500 | 34,39 | 33,87 | 34,39 | 00:00:00 | | 2005-08-29 | 34,07 | 1.523.900 | 34,11 | 33,59 | 33,59 | 00:00:00 | | 2005-08-30 | 34,07 | 1.959.300 | 34,13 | 33,67 | 34,06 | 00:00:00 | | 2005-08-31 | 34,40 | 2.883.800 | 34,42 | 33,92 | 33,97 | 00:00:00 | | 2005-09-01 | 34,74 | 2.274.100 | 34,89 | 34,05 | 34,44 | 00:00:00 | | 2005-09-02 | 35,07 | 2.349.700 | 35,30 | 34,78 | 34,91 | 00:00:00 | | 2005-09-06 | 35,54 | 2.263.400 | 35,59 | 35,23 | 35,34 | 00:00:00 | | 2005-09-07 | 35,25 | 1.783.500 | 35,56 | 34,98 | 35,42 | 00:00:00 | | 2005-09-08 | 35,13 | 1.797.000 | 35,69 | 35,10 | 35,69 | 00:00:00 | | 2005-09-09 | 35,49 | 1.603.300 | 35,57 | 35,00 | 35,00 | 00:00:00 | | 2005-09-12 | 35,28 | 1.367.500 | 35,38 | 35,05 | 35,30 | 00:00:00 | | 2005-09-13 | 35,03 | 1.486.300 | 35,32 | 35,02 | 35,30 | 00:00:00 | | 2005-09-14 | 35,17 | 1.272.300 | 35,38 | 35,05 | 35,10 | 00:00:00 | | 2005-09-15 | 35,48 | 1.905.900 | 35,64 | 35,23 | 35,30 | 00:00:00 | | 2005-09-16 | 36,16 | 5.196.700 | 36,21 | 35,43 | 35,65 | 00:00:00 | | 2005-09-19 | 35,87 | 1.767.500 | 36,16 | 35,40 | 36,00 | 00:00:00 | | 2005-09-20 | 35,69 | 1.734.500 | 36,12 | 35,67 | 35,85 | 00:00:00 | | 2005-09-21 | 35,53 | 2.049.500 | 36,47 | 35,11 | 36,28 | 00:00:00 | | 2005-09-22 | 35,54 | 1.543.300 | 35,65 | 35,15 | 35,45 | 00:00:00 | | 2005-09-23 | 35,74 | 1.635.400 | 35,83 | 35,27 | 35,59 | 00:00:00 | | 2005-09-26 | 35,81 | 1.479.700 | 35,99 | 35,69 | 35,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
