|
 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 | | 2005-09-26 | 35,81 | 1.479.700 | 35,99 | 35,69 | 35,89 | 00:00:00 | | 2005-09-27 | 35,68 | 1.651.100 | 35,99 | 35,48 | 35,81 | 00:00:00 | | 2005-09-28 | 35,74 | 1.621.600 | 36,04 | 35,48 | 35,97 | 00:00:00 | | 2005-09-29 | 35,98 | 1.951.000 | 36,12 | 35,45 | 35,53 | 00:00:00 | | 2005-09-30 | 35,76 | 1.755.300 | 36,05 | 35,57 | 36,01 | 00:00:00 | | 2005-10-03 | 36,07 | 1.500.700 | 36,13 | 35,75 | 35,81 | 00:00:00 | | 2005-10-04 | 35,79 | 2.373.800 | 36,33 | 35,75 | 36,07 | 00:00:00 | | 2005-10-05 | 34,89 | 2.908.200 | 35,78 | 34,88 | 35,61 | 00:00:00 | | 2005-10-06 | 34,69 | 3.340.600 | 35,30 | 34,17 | 35,03 | 00:00:00 | | 2005-10-07 | 34,90 | 2.388.000 | 35,13 | 34,53 | 34,71 | 00:00:00 | | 2005-10-10 | 34,32 | 2.153.300 | 34,86 | 34,20 | 34,78 | 00:00:00 | | 2005-10-11 | 34,14 | 1.844.200 | 34,56 | 34,08 | 34,32 | 00:00:00 | | 2005-10-12 | 33,70 | 2.598.700 | 34,45 | 33,57 | 34,23 | 00:00:00 | | 2005-10-13 | 33,28 | 2.578.900 | 33,75 | 32,76 | 33,69 | 00:00:00 | | 2005-10-14 | 33,30 | 2.211.600 | 33,46 | 33,11 | 33,46 | 00:00:00 | | 2005-10-17 | 33,81 | 2.559.400 | 33,90 | 33,26 | 33,27 | 00:00:00 | | 2005-10-18 | 33,31 | 1.884.000 | 33,94 | 33,24 | 33,81 | 00:00:00 | | 2005-10-19 | 33,62 | 3.290.100 | 33,80 | 32,80 | 33,35 | 00:00:00 | | 2005-10-20 | 33,31 | 3.622.800 | 34,02 | 33,10 | 33,81 | 00:00:00 | | 2005-10-21 | 33,84 | 4.223.200 | 33,92 | 33,35 | 33,39 | 00:00:00 | | 2005-10-24 | 34,44 | 2.055.000 | 34,51 | 33,84 | 34,00 | 00:00:00 | | 2005-10-25 | 34,60 | 2.574.200 | 34,98 | 34,04 | 34,98 | 00:00:00 | | 2005-10-26 | 34,22 | 2.231.300 | 34,73 | 34,12 | 34,47 | 00:00:00 | | 2005-10-27 | 33,85 | 2.617.800 | 34,43 | 33,69 | 34,40 | 00:00:00 | | 2005-10-28 | 34,36 | 2.187.600 | 34,41 | 33,89 | 34,03 | 00:00:00 | | 2005-10-31 | 34,99 | 2.622.100 | 35,18 | 34,45 | 34,53 | 00:00:00 | | 2005-11-01 | 34,75 | 2.359.200 | 35,11 | 34,58 | 34,82 | 00:00:00 | | 2005-11-02 | 34,93 | 2.107.000 | 34,93 | 34,32 | 34,81 | 00:00:00 | | 2005-11-03 | 34,51 | 3.534.700 | 34,73 | 34,41 | 34,70 | 00:00:00 | | 2005-11-04 | 34,51 | 2.359.600 | 34,69 | 34,46 | 34,64 | 00:00:00 | | 2005-11-07 | 34,21 | 2.158.800 | 34,70 | 34,09 | 34,65 | 00:00:00 | | 2005-11-08 | 34,35 | 2.006.000 | 34,54 | 34,05 | 34,19 | 00:00:00 | | 2005-11-09 | 34,50 | 2.404.800 | 34,61 | 34,30 | 34,44 | 00:00:00 | | 2005-11-10 | 34,52 | 3.675.500 | 34,65 | 34,25 | 34,50 | 00:00:00 | | 2005-11-11 | 34,45 | 2.229.100 | 34,54 | 34,13 | 34,46 | 00:00:00 | | 2005-11-14 | 34,01 | 2.041.900 | 34,45 | 33,94 | 34,30 | 00:00:00 | | 2005-11-15 | 34,05 | 1.936.300 | 34,21 | 33,86 | 34,00 | 00:00:00 | | 2005-11-16 | 34,12 | 1.573.700 | 34,55 | 34,02 | 34,20 | 00:00:00 | | 2005-11-17 | 34,44 | 1.983.600 | 34,48 | 34,09 | 34,22 | 00:00:00 | | 2005-11-18 | 34,79 | 2.621.400 | 34,95 | 34,35 | 34,95 | 00:00:00 | | 2005-11-21 | 34,65 | 1.160.400 | 34,93 | 34,54 | 34,74 | 00:00:00 | | 2005-11-22 | 34,58 | 1.580.500 | 34,75 | 34,21 | 34,47 | 00:00:00 | | 2005-11-23 | 34,84 | 1.379.300 | 34,99 | 34,42 | 34,58 | 00:00:00 | | 2005-11-25 | 34,92 | 417.000 | 34,98 | 34,75 | 34,92 | 00:00:00 | | 2005-11-28 | 34,88 | 1.604.600 | 35,18 | 34,72 | 34,75 | 00:00:00 | | 2005-11-29 | 35,06 | 1.679.000 | 35,20 | 34,88 | 35,05 | 00:00:00 | | 2005-11-30 | 34,71 | 2.107.500 | 35,06 | 34,62 | 35,00 | 00:00:00 | | 2005-12-01 | 34,84 | 2.293.800 | 35,15 | 34,79 | 35,15 | 00:00:00 | | 2005-12-02 | 35,04 | 1.443.500 | 35,11 | 34,67 | 34,80 | 00:00:00 | | 2005-12-05 | 35,00 | 1.757.400 | 35,02 | 34,65 | 34,90 | 00:00:00 | | 2005-12-06 | 34,89 | 1.952.600 | 35,23 | 34,80 | 35,20 | 00:00:00 | | 2005-12-07 | 34,68 | 1.815.700 | 35,09 | 34,59 | 34,91 | 00:00:00 | | 2005-12-08 | 35,00 | 2.514.800 | 35,07 | 34,54 | 34,62 | 00:00:00 | | 2005-12-09 | 35,21 | 1.779.500 | 35,35 | 34,87 | 35,08 | 00:00:00 | | 2005-12-12 | 34,89 | 2.050.900 | 35,49 | 34,81 | 35,34 | 00:00:00 | | 2005-12-13 | 35,27 | 2.018.800 | 35,29 | 34,78 | 34,83 | 00:00:00 | | 2005-12-14 | 35,38 | 2.158.600 | 35,61 | 35,27 | 35,30 | 00:00:00 | | 2005-12-15 | 35,27 | 2.609.000 | 35,58 | 35,22 | 35,51 | 00:00:00 | | 2005-12-16 | 35,38 | 2.660.100 | 35,70 | 35,33 | 35,48 | 00:00:00 | | 2005-12-19 | 35,15 | 2.047.500 | 35,45 | 35,01 | 35,39 | 00:00:00 | | 2005-12-20 | 35,32 | 2.003.300 | 35,36 | 35,03 | 35,20 | 00:00:00 | | 2005-12-21 | 34,87 | 10.384.400 | 35,54 | 34,80 | 35,45 | 00:00:00 | | 2005-12-22 | 35,14 | 1.987.900 | 35,16 | 34,90 | 34,99 | 00:00:00 | | 2005-12-23 | 35,14 | 1.609.200 | 35,23 | 34,94 | 35,09 | 00:00:00 | | 2005-12-27 | 35,10 | 2.393.000 | 35,19 | 34,80 | 35,14 | 00:00:00 | | 2005-12-28 | 34,97 | 1.965.400 | 35,19 | 34,83 | 35,01 | 00:00:00 | | 2005-12-29 | 34,74 | 1.188.700 | 35,09 | 34,67 | 34,91 | 00:00:00 | | 2005-12-30 | 34,53 | 1.556.600 | 34,70 | 34,45 | 34,63 | 00:00:00 | | 2006-01-03 | 35,07 | 2.203.700 | 35,13 | 34,48 | 34,76 | 00:00:00 | | 2006-01-04 | 34,99 | 2.337.300 | 35,10 | 34,45 | 34,92 | 00:00:00 | | 2006-01-05 | 34,90 | 1.373.200 | 35,12 | 34,75 | 35,04 | 00:00:00 | | 2006-01-06 | 35,10 | 1.181.400 | 35,10 | 34,80 | 34,99 | 00:00:00 | | 2006-01-09 | 34,92 | 1.712.500 | 35,08 | 34,81 | 35,06 | 00:00:00 | | 2006-01-10 | 34,87 | 1.921.800 | 34,95 | 34,75 | 34,82 | 00:00:00 | | 2006-01-11 | 34,79 | 2.042.300 | 34,93 | 34,64 | 34,81 | 00:00:00 | | 2006-01-12 | 34,83 | 2.264.600 | 35,10 | 34,76 | 34,79 | 00:00:00 | | 2006-01-13 | 34,92 | 1.758.200 | 34,98 | 34,74 | 34,85 | 00:00:00 | | 2006-01-17 | 35,08 | 1.920.900 | 35,11 | 34,76 | 34,88 | 00:00:00 | | 2006-01-18 | 35,16 | 1.934.500 | 35,35 | 35,02 | 35,02 | 00:00:00 | | 2006-01-19 | 35,63 | 2.323.400 | 35,64 | 35,10 | 35,17 | 00:00:00 | | 2006-01-20 | 35,05 | 3.248.000 | 35,89 | 34,90 | 35,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
