|
 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 | | 2006-01-20 | 35,05 | 3.248.000 | 35,89 | 34,90 | 35,63 | 00:00:00 | | 2006-01-23 | 35,23 | 1.559.900 | 35,35 | 35,00 | 35,00 | 00:00:00 | | 2006-01-24 | 35,58 | 2.297.400 | 35,69 | 35,14 | 35,22 | 00:00:00 | | 2006-01-25 | 35,35 | 3.100.900 | 35,84 | 35,00 | 35,57 | 00:00:00 | | 2006-01-26 | 35,13 | 4.299.200 | 35,63 | 34,77 | 35,50 | 00:00:00 | | 2006-01-27 | 35,27 | 3.209.400 | 35,64 | 34,95 | 35,00 | 00:00:00 | | 2006-01-30 | 35,09 | 3.572.900 | 35,17 | 34,88 | 35,00 | 00:00:00 | | 2006-01-31 | 34,80 | 4.185.500 | 35,22 | 34,69 | 35,14 | 00:00:00 | | 2006-02-01 | 34,70 | 4.707.100 | 34,85 | 34,44 | 34,68 | 00:00:00 | | 2006-02-02 | 33,75 | 3.814.900 | 34,40 | 33,48 | 34,34 | 00:00:00 | | 2006-02-03 | 33,42 | 2.838.100 | 33,81 | 33,29 | 33,72 | 00:00:00 | | 2006-02-06 | 33,45 | 1.974.200 | 33,57 | 33,23 | 33,27 | 00:00:00 | | 2006-02-07 | 33,34 | 2.613.200 | 33,45 | 33,02 | 33,40 | 00:00:00 | | 2006-02-08 | 33,28 | 1.947.700 | 33,33 | 33,10 | 33,25 | 00:00:00 | | 2006-02-09 | 33,38 | 2.307.500 | 33,66 | 33,28 | 33,37 | 00:00:00 | | 2006-02-10 | 33,43 | 1.592.200 | 33,69 | 33,27 | 33,36 | 00:00:00 | | 2006-02-13 | 33,56 | 1.370.300 | 33,61 | 33,35 | 33,36 | 00:00:00 | | 2006-02-14 | 33,57 | 1.778.000 | 33,70 | 33,25 | 33,53 | 00:00:00 | | 2006-02-15 | 33,44 | 2.483.200 | 33,81 | 33,19 | 33,57 | 00:00:00 | | 2006-02-16 | 33,80 | 1.768.000 | 33,80 | 33,34 | 33,35 | 00:00:00 | | 2006-02-17 | 33,86 | 1.926.500 | 34,07 | 33,55 | 33,75 | 00:00:00 | | 2006-02-21 | 33,96 | 1.580.300 | 34,12 | 33,80 | 33,80 | 00:00:00 | | 2006-02-22 | 34,11 | 1.605.600 | 34,19 | 33,95 | 33,99 | 00:00:00 | | 2006-02-23 | 34,01 | 1.469.100 | 34,22 | 33,84 | 34,01 | 00:00:00 | | 2006-02-24 | 34,13 | 1.205.700 | 34,20 | 33,95 | 34,06 | 00:00:00 | | 2006-02-27 | 34,16 | 2.260.400 | 34,32 | 34,03 | 34,12 | 00:00:00 | | 2006-02-28 | 34,03 | 2.571.700 | 34,30 | 33,92 | 34,12 | 00:00:00 | | 2006-03-01 | 34,10 | 3.200.800 | 34,10 | 33,90 | 34,03 | 00:00:00 | | 2006-03-02 | 33,84 | 3.521.900 | 34,02 | 33,45 | 34,02 | 00:00:00 | | 2006-03-03 | 33,82 | 3.047.300 | 33,97 | 33,53 | 33,77 | 00:00:00 | | 2006-03-06 | 33,30 | 2.978.400 | 33,97 | 33,05 | 33,97 | 00:00:00 | | 2006-03-07 | 33,33 | 1.982.000 | 33,39 | 33,06 | 33,19 | 00:00:00 | | 2006-03-08 | 33,36 | 3.257.900 | 33,67 | 32,81 | 33,33 | 00:00:00 | | 2006-03-09 | 33,17 | 1.782.100 | 33,45 | 33,15 | 33,36 | 00:00:00 | | 2006-03-10 | 33,27 | 2.066.900 | 33,53 | 33,03 | 33,15 | 00:00:00 | | 2006-03-13 | 33,29 | 1.896.600 | 33,51 | 33,23 | 33,39 | 00:00:00 | | 2006-03-14 | 33,63 | 2.429.800 | 33,67 | 33,10 | 33,32 | 00:00:00 | | 2006-03-15 | 33,73 | 1.465.300 | 33,80 | 33,38 | 33,55 | 00:00:00 | | 2006-03-16 | 33,83 | 1.984.000 | 34,10 | 33,73 | 33,79 | 00:00:00 | | 2006-03-17 | 33,80 | 2.411.400 | 34,03 | 33,75 | 34,00 | 00:00:00 | | 2006-03-20 | 33,54 | 1.472.400 | 33,98 | 33,44 | 33,88 | 00:00:00 | | 2006-03-21 | 33,43 | 1.620.700 | 33,65 | 33,21 | 33,65 | 00:00:00 | | 2006-03-22 | 33,38 | 1.826.900 | 33,48 | 33,26 | 33,37 | 00:00:00 | | 2006-03-23 | 33,23 | 2.666.200 | 33,50 | 33,14 | 33,50 | 00:00:00 | | 2006-03-24 | 33,07 | 2.093.800 | 33,28 | 32,95 | 33,15 | 00:00:00 | | 2006-03-27 | 33,01 | 1.656.400 | 33,10 | 32,89 | 33,07 | 00:00:00 | | 2006-03-28 | 32,69 | 2.380.100 | 32,96 | 32,62 | 32,94 | 00:00:00 | | 2006-03-29 | 32,93 | 2.536.500 | 33,09 | 32,61 | 32,75 | 00:00:00 | | 2006-03-30 | 32,37 | 2.546.700 | 32,99 | 32,34 | 32,85 | 00:00:00 | | 2006-03-31 | 32,77 | 3.622.800 | 33,00 | 32,37 | 32,77 | 00:00:00 | | 2006-04-03 | 32,55 | 2.554.900 | 33,09 | 32,50 | 32,77 | 00:00:00 | | 2006-04-04 | 32,67 | 3.045.300 | 32,76 | 32,34 | 32,60 | 00:00:00 | | 2006-04-05 | 33,12 | 3.127.700 | 33,13 | 32,47 | 32,75 | 00:00:00 | | 2006-04-06 | 32,50 | 3.654.300 | 33,25 | 32,49 | 33,12 | 00:00:00 | | 2006-04-07 | 31,96 | 4.581.400 | 32,53 | 31,70 | 32,46 | 00:00:00 | | 2006-04-10 | 31,85 | 1.747.200 | 32,23 | 31,80 | 32,10 | 00:00:00 | | 2006-04-11 | 31,50 | 2.477.900 | 31,99 | 31,39 | 31,85 | 00:00:00 | | 2006-04-12 | 31,67 | 2.824.500 | 31,75 | 31,50 | 31,50 | 00:00:00 | | 2006-04-13 | 31,45 | 2.064.200 | 31,75 | 31,44 | 31,54 | 00:00:00 | | 2006-04-17 | 31,60 | 1.795.900 | 31,66 | 31,42 | 31,45 | 00:00:00 | | 2006-04-18 | 31,88 | 2.953.900 | 32,14 | 31,61 | 31,81 | 00:00:00 | | 2006-04-19 | 31,91 | 1.737.900 | 32,06 | 31,57 | 31,88 | 00:00:00 | | 2006-04-20 | 32,02 | 2.190.800 | 32,49 | 31,97 | 32,07 | 00:00:00 | | 2006-04-21 | 31,99 | 2.336.800 | 32,21 | 31,71 | 32,12 | 00:00:00 | | 2006-04-24 | 32,34 | 3.063.000 | 32,44 | 31,83 | 31,90 | 00:00:00 | | 2006-04-25 | 31,71 | 3.165.900 | 32,34 | 31,64 | 32,33 | 00:00:00 | | 2006-04-26 | 31,65 | 2.935.700 | 31,83 | 31,40 | 31,77 | 00:00:00 | | 2006-04-27 | 32,07 | 4.357.900 | 32,35 | 31,13 | 31,29 | 00:00:00 | | 2006-04-28 | 32,23 | 3.004.500 | 32,29 | 31,78 | 31,88 | 00:00:00 | | 2006-05-01 | 31,75 | 2.081.200 | 32,45 | 31,65 | 32,14 | 00:00:00 | | 2006-05-02 | 31,93 | 2.062.800 | 32,02 | 31,80 | 31,85 | 00:00:00 | | 2006-05-03 | 31,52 | 2.149.300 | 32,00 | 31,51 | 31,93 | 00:00:00 | | 2006-05-04 | 31,59 | 2.566.200 | 31,74 | 31,49 | 31,66 | 00:00:00 | | 2006-05-05 | 32,02 | 2.369.900 | 32,10 | 31,69 | 31,78 | 00:00:00 | | 2006-05-08 | 31,91 | 3.304.900 | 32,26 | 31,81 | 32,02 | 00:00:00 | | 2006-05-09 | 31,77 | 1.611.100 | 31,94 | 31,62 | 31,86 | 00:00:00 | | 2006-05-10 | 32,09 | 2.336.200 | 32,15 | 31,71 | 31,82 | 00:00:00 | | 2006-05-11 | 31,57 | 1.764.100 | 32,08 | 31,50 | 32,01 | 00:00:00 | | 2006-05-12 | 31,14 | 2.345.800 | 31,69 | 31,09 | 31,56 | 00:00:00 | | 2006-05-15 | 31,34 | 1.981.400 | 31,54 | 31,17 | 31,22 | 00:00:00 | | 2006-05-16 | 31,24 | 1.447.200 | 31,50 | 31,24 | 31,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
