|
 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 | | 2000-04-27 | 26,00 | 3.138.300 | 27,19 | 25,56 | 27,06 | 00:00:00 | | 2000-04-28 | 24,94 | 1.500.500 | 25,63 | 24,94 | 25,63 | 00:00:00 | | 2000-05-01 | 24,25 | 2.111.700 | 25,12 | 23,94 | 25,06 | 00:00:00 | | 2000-05-02 | 24,44 | 1.839.100 | 24,88 | 24,13 | 24,50 | 00:00:00 | | 2000-05-03 | 24,56 | 1.446.000 | 24,69 | 24,06 | 24,31 | 00:00:00 | | 2000-05-04 | 24,88 | 1.451.600 | 25,37 | 23,69 | 24,44 | 00:00:00 | | 2000-05-05 | 24,50 | 1.000.800 | 24,88 | 24,19 | 24,81 | 00:00:00 | | 2000-05-08 | 24,94 | 1.309.300 | 25,63 | 24,25 | 24,25 | 00:00:00 | | 2000-05-09 | 25,00 | 966.900 | 25,19 | 24,50 | 24,88 | 00:00:00 | | 2000-05-10 | 25,31 | 1.140.400 | 25,56 | 24,75 | 24,75 | 00:00:00 | | 2000-05-11 | 25,88 | 1.270.200 | 26,00 | 25,25 | 25,25 | 00:00:00 | | 2000-05-12 | 25,06 | 1.233.400 | 26,38 | 25,00 | 26,38 | 00:00:00 | | 2000-05-15 | 25,56 | 811.500 | 25,75 | 25,06 | 25,25 | 00:00:00 | | 2000-05-16 | 25,25 | 992.500 | 25,44 | 24,69 | 25,19 | 00:00:00 | | 2000-05-17 | 24,50 | 1.115.900 | 24,81 | 24,19 | 24,62 | 00:00:00 | | 2000-05-18 | 25,19 | 1.007.100 | 25,37 | 24,44 | 24,44 | 00:00:00 | | 2000-05-19 | 25,56 | 1.363.700 | 25,88 | 24,62 | 24,88 | 00:00:00 | | 2000-05-22 | 25,94 | 1.484.800 | 26,19 | 25,81 | 25,88 | 00:00:00 | | 2000-05-23 | 25,69 | 1.425.100 | 26,19 | 25,50 | 26,19 | 00:00:00 | | 2000-05-24 | 26,44 | 3.165.600 | 26,50 | 25,69 | 25,69 | 00:00:00 | | 2000-05-25 | 26,19 | 1.157.100 | 26,44 | 25,75 | 26,44 | 00:00:00 | | 2000-05-26 | 26,38 | 1.235.000 | 26,75 | 26,06 | 26,06 | 00:00:00 | | 2000-05-30 | 25,75 | 1.006.000 | 26,50 | 25,69 | 26,44 | 00:00:00 | | 2000-05-31 | 25,94 | 1.012.800 | 26,25 | 25,75 | 25,94 | 00:00:00 | | 2000-06-01 | 25,81 | 1.592.800 | 26,00 | 25,56 | 25,94 | 00:00:00 | | 2000-06-02 | 25,06 | 15.082 | 25,81 | 25,00 | 25,81 | 00:00:00 | | 2000-06-05 | 24,25 | 1.197.300 | 25,25 | 24,25 | 25,25 | 00:00:00 | | 2000-06-06 | 24,88 | 2.180.000 | 25,31 | 24,62 | 24,62 | 00:00:00 | | 2000-06-07 | 25,00 | 787.800 | 25,25 | 24,94 | 25,12 | 00:00:00 | | 2000-06-08 | 24,94 | 987.500 | 25,06 | 24,50 | 25,00 | 00:00:00 | | 2000-06-09 | 25,00 | 18.923 | 25,25 | 24,81 | 24,81 | 00:00:00 | | 2000-06-12 | 25,16 | 1.926.700 | 25,38 | 25,00 | 25,19 | 00:00:00 | | 2000-06-13 | 25,69 | 1.993.300 | 25,81 | 25,19 | 25,25 | 00:00:00 | | 2000-06-14 | 25,56 | 1.587.800 | 25,62 | 25,31 | 25,50 | 00:00:00 | | 2000-06-15 | 25,56 | 2.862.200 | 25,88 | 24,94 | 24,94 | 00:00:00 | | 2000-06-16 | 25,06 | 3.585.900 | 26,00 | 24,94 | 25,81 | 00:00:00 | | 2000-06-19 | 24,75 | 1.569.300 | 25,38 | 24,56 | 25,31 | 00:00:00 | | 2000-06-20 | 25,00 | 1.620.200 | 25,12 | 24,38 | 24,56 | 00:00:00 | | 2000-06-21 | 24,88 | 2.576.400 | 25,50 | 24,88 | 24,88 | 00:00:00 | | 2000-06-22 | 24,88 | 1.596.100 | 24,94 | 24,56 | 24,88 | 00:00:00 | | 2000-06-23 | 24,88 | 1.075.600 | 25,00 | 24,69 | 24,88 | 00:00:00 | | 2000-06-26 | 25,00 | 1.013.100 | 25,12 | 24,50 | 24,88 | 00:00:00 | | 2000-06-27 | 24,19 | 1.498.600 | 25,12 | 24,19 | 25,06 | 00:00:00 | | 2000-06-28 | 24,58 | 2.298.700 | 24,75 | 23,62 | 24,19 | 00:00:00 | | 2000-06-29 | 24,00 | 1.440.000 | 24,75 | 24,00 | 24,25 | 00:00:00 | | 2000-06-30 | 23,31 | 2.429.300 | 24,75 | 23,06 | 24,19 | 00:00:00 | | 2000-07-03 | 23,81 | 731.500 | 24,06 | 23,41 | 23,56 | 00:00:00 | | 2000-07-05 | 23,81 | 1.217.000 | 24,38 | 23,75 | 24,00 | 00:00:00 | | 2000-07-06 | 23,94 | 1.394.900 | 24,19 | 23,69 | 23,88 | 00:00:00 | | 2000-07-07 | 24,25 | 796.500 | 24,50 | 23,94 | 23,94 | 00:00:00 | | 2000-07-10 | 24,69 | 962.300 | 25,00 | 24,38 | 24,38 | 00:00:00 | | 2000-07-11 | 24,81 | 825.200 | 24,81 | 24,25 | 24,56 | 00:00:00 | | 2000-07-12 | 24,38 | 1.135.600 | 24,88 | 24,25 | 24,88 | 00:00:00 | | 2000-07-13 | 24,44 | 1.164.600 | 24,50 | 24,12 | 24,38 | 00:00:00 | | 2000-07-14 | 24,12 | 1.226.500 | 24,62 | 23,94 | 24,50 | 00:00:00 | | 2000-07-17 | 24,12 | 1.053.400 | 24,25 | 24,00 | 24,06 | 00:00:00 | | 2000-07-18 | 24,31 | 1.603.500 | 25,00 | 24,25 | 24,25 | 00:00:00 | | 2000-07-19 | 25,12 | 1.674.400 | 25,25 | 24,50 | 24,50 | 00:00:00 | | 2000-07-20 | 25,12 | 1.163.400 | 25,25 | 24,94 | 25,12 | 00:00:00 | | 2000-07-21 | 25,19 | 1.226.900 | 25,38 | 25,12 | 25,19 | 00:00:00 | | 2000-07-24 | 25,00 | 973.200 | 25,06 | 24,88 | 25,06 | 00:00:00 | | 2000-07-25 | 24,94 | 648.200 | 25,38 | 24,81 | 24,94 | 00:00:00 | | 2000-07-26 | 24,38 | 1.261.900 | 24,94 | 24,12 | 24,50 | 00:00:00 | | 2000-07-27 | 24,69 | 1.212.200 | 24,88 | 24,56 | 24,62 | 00:00:00 | | 2000-07-28 | 24,81 | 1.921.000 | 25,19 | 24,50 | 24,50 | 00:00:00 | | 2000-07-31 | 24,44 | 1.959.300 | 25,19 | 24,38 | 24,94 | 00:00:00 | | 2000-08-01 | 25,06 | 1.710.100 | 25,12 | 24,44 | 24,44 | 00:00:00 | | 2000-08-02 | 26,12 | 2.440.100 | 26,19 | 25,00 | 25,06 | 00:00:00 | | 2000-08-03 | 26,45 | 3.840.000 | 26,69 | 26,12 | 26,12 | 00:00:00 | | 2000-08-04 | 26,50 | 3.183.800 | 26,50 | 25,94 | 26,50 | 00:00:00 | | 2000-08-07 | 27,45 | 2.319.700 | 27,50 | 26,38 | 26,50 | 00:00:00 | | 2000-08-08 | 27,88 | 2.389.900 | 27,94 | 27,06 | 27,31 | 00:00:00 | | 2000-08-09 | 27,23 | 2.704.200 | 27,88 | 27,06 | 27,62 | 00:00:00 | | 2000-08-10 | 27,14 | 825.600 | 27,31 | 27,00 | 27,25 | 00:00:00 | | 2000-08-11 | 27,19 | 1.789.600 | 27,69 | 27,06 | 27,06 | 00:00:00 | | 2000-08-14 | 27,50 | 1.169.000 | 27,62 | 26,88 | 27,25 | 00:00:00 | | 2000-08-15 | 27,56 | 1.355.500 | 27,81 | 27,12 | 27,19 | 00:00:00 | | 2000-08-16 | 27,33 | 1.258.300 | 27,81 | 27,12 | 27,38 | 00:00:00 | | 2000-08-17 | 27,31 | 976.600 | 27,50 | 27,06 | 27,50 | 00:00:00 | | 2000-08-18 | 27,38 | 911.100 | 27,44 | 27,12 | 27,25 | 00:00:00 | | 2000-08-21 | 27,44 | 927.300 | 27,44 | 27,12 | 27,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
