|
 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 | | 2000-08-21 | 27,44 | 927.300 | 27,44 | 27,12 | 27,44 | 00:00:00 | | 2000-08-22 | 27,31 | 584.900 | 27,50 | 27,19 | 27,44 | 00:00:00 | | 2000-08-23 | 27,94 | 1.967.100 | 28,06 | 27,06 | 27,19 | 00:00:00 | | 2000-08-24 | 28,00 | 2.117.400 | 28,06 | 27,88 | 27,94 | 00:00:00 | | 2000-08-25 | 28,38 | 2.047.600 | 28,56 | 27,62 | 27,62 | 00:00:00 | | 2000-08-28 | 28,88 | 18.086 | 29,00 | 28,06 | 28,06 | 00:00:00 | | 2000-08-29 | 28,50 | 10.760 | 28,94 | 28,50 | 28,56 | 00:00:00 | | 2000-08-30 | 29,38 | 2.888.900 | 29,75 | 28,56 | 28,56 | 00:00:00 | | 2000-08-31 | 29,95 | 2.830.200 | 30,06 | 29,31 | 29,31 | 00:00:00 | | 2000-09-01 | 29,95 | 1.593.300 | 30,12 | 29,81 | 29,88 | 00:00:00 | | 2000-09-05 | 30,62 | 1.605.100 | 30,62 | 29,94 | 29,94 | 00:00:00 | | 2000-09-06 | 31,19 | 1.910.200 | 31,38 | 30,62 | 30,69 | 00:00:00 | | 2000-09-07 | 31,75 | 2.824.000 | 31,94 | 31,00 | 31,12 | 00:00:00 | | 2000-09-08 | 32,91 | 4.198.900 | 33,12 | 31,56 | 31,62 | 00:00:00 | | 2000-09-11 | 33,08 | 3.162.200 | 33,62 | 32,69 | 32,75 | 00:00:00 | | 2000-09-12 | 33,38 | 4.421.000 | 33,44 | 32,62 | 33,00 | 00:00:00 | | 2000-09-13 | 34,06 | 5.077.300 | 35,00 | 33,62 | 33,62 | 00:00:00 | | 2000-09-14 | 32,88 | 2.911.600 | 33,94 | 32,81 | 33,94 | 00:00:00 | | 2000-09-15 | 32,89 | 3.671.600 | 33,56 | 32,69 | 32,75 | 00:00:00 | | 2000-09-18 | 33,11 | 1.925.300 | 33,38 | 32,62 | 33,00 | 00:00:00 | | 2000-09-19 | 31,56 | 2.704.900 | 33,12 | 31,38 | 33,00 | 00:00:00 | | 2000-09-20 | 30,62 | 2.353.500 | 31,50 | 30,31 | 31,38 | 00:00:00 | | 2000-09-21 | 29,94 | 2.180.300 | 31,25 | 29,69 | 30,62 | 00:00:00 | | 2000-09-22 | 30,06 | 2.003.900 | 31,22 | 30,06 | 30,62 | 00:00:00 | | 2000-09-25 | 31,12 | 2.277.000 | 31,25 | 30,12 | 31,06 | 00:00:00 | | 2000-09-26 | 32,25 | 4.320.000 | 32,38 | 31,44 | 31,50 | 00:00:00 | | 2000-09-27 | 32,02 | 3.476.600 | 32,50 | 31,38 | 32,25 | 00:00:00 | | 2000-09-28 | 32,06 | 2.026.000 | 32,44 | 31,88 | 32,00 | 00:00:00 | | 2000-09-29 | 32,45 | 1.804.100 | 32,62 | 32,06 | 32,06 | 00:00:00 | | 2000-10-02 | 32,06 | 1.845.900 | 32,31 | 31,50 | 32,31 | 00:00:00 | | 2000-10-03 | 30,88 | 2.228.600 | 32,44 | 30,81 | 31,81 | 00:00:00 | | 2000-10-04 | 29,44 | 3.441.600 | 31,31 | 29,19 | 30,94 | 00:00:00 | | 2000-10-05 | 29,00 | 1.720.900 | 30,19 | 28,88 | 29,56 | 00:00:00 | | 2000-10-06 | 29,19 | 1.038.000 | 30,00 | 29,06 | 29,06 | 00:00:00 | | 2000-10-09 | 30,00 | 2.240.300 | 30,00 | 29,25 | 29,25 | 00:00:00 | | 2000-10-10 | 29,94 | 1.298.000 | 30,94 | 29,75 | 30,12 | 00:00:00 | | 2000-10-11 | 30,19 | 2.345.000 | 30,56 | 29,56 | 30,19 | 00:00:00 | | 2000-10-12 | 29,88 | 1.773.900 | 30,25 | 29,19 | 30,19 | 00:00:00 | | 2000-10-13 | 30,12 | 1.912.500 | 30,56 | 29,69 | 30,00 | 00:00:00 | | 2000-10-16 | 29,88 | 2.037.200 | 30,75 | 29,69 | 29,75 | 00:00:00 | | 2000-10-17 | 29,94 | 1.447.900 | 30,12 | 29,69 | 29,88 | 00:00:00 | | 2000-10-18 | 29,88 | 2.530.800 | 30,38 | 29,56 | 30,12 | 00:00:00 | | 2000-10-19 | 29,50 | 1.829.500 | 29,94 | 29,31 | 29,81 | 00:00:00 | | 2000-10-20 | 29,56 | 1.242.400 | 29,75 | 29,12 | 29,38 | 00:00:00 | | 2000-10-23 | 29,94 | 1.193.600 | 30,38 | 29,38 | 29,81 | 00:00:00 | | 2000-10-24 | 29,50 | 1.403.000 | 30,25 | 29,50 | 29,81 | 00:00:00 | | 2000-10-25 | 28,56 | 2.034.200 | 29,81 | 28,50 | 29,75 | 00:00:00 | | 2000-10-26 | 28,31 | 1.341.500 | 28,69 | 27,88 | 28,56 | 00:00:00 | | 2000-10-27 | 28,88 | 1.806.900 | 29,00 | 27,50 | 28,25 | 00:00:00 | | 2000-10-30 | 29,75 | 1.021.300 | 29,81 | 28,94 | 28,94 | 00:00:00 | | 2000-10-31 | 29,38 | 1.259.900 | 29,75 | 28,94 | 29,75 | 00:00:00 | | 2000-11-01 | 30,06 | 2.010.600 | 30,31 | 29,38 | 29,62 | 00:00:00 | | 2000-11-02 | 29,06 | 1.970.700 | 30,00 | 29,06 | 30,00 | 00:00:00 | | 2000-11-03 | 29,19 | 1.482.900 | 29,50 | 28,62 | 29,06 | 00:00:00 | | 2000-11-06 | 28,88 | 848.500 | 29,62 | 28,81 | 29,19 | 00:00:00 | | 2000-11-07 | 28,69 | 667.100 | 28,88 | 28,31 | 28,81 | 00:00:00 | | 2000-11-08 | 28,62 | 1.094.400 | 28,88 | 28,38 | 28,69 | 00:00:00 | | 2000-11-09 | 28,69 | 975.200 | 28,94 | 28,56 | 28,75 | 00:00:00 | | 2000-11-10 | 28,88 | 1.076.800 | 29,31 | 28,69 | 28,69 | 00:00:00 | | 2000-11-13 | 29,19 | 1.206.400 | 29,94 | 29,06 | 29,06 | 00:00:00 | | 2000-11-14 | 28,19 | 1.684.700 | 29,12 | 28,12 | 29,12 | 00:00:00 | | 2000-11-15 | 28,88 | 828.800 | 29,12 | 28,25 | 28,44 | 00:00:00 | | 2000-11-16 | 29,56 | 1.182.600 | 29,62 | 28,88 | 28,88 | 00:00:00 | | 2000-11-17 | 31,00 | 2.501.600 | 31,00 | 29,56 | 29,62 | 00:00:00 | | 2000-11-20 | 30,25 | 1.754.500 | 30,81 | 30,12 | 30,75 | 00:00:00 | | 2000-11-21 | 29,94 | 873.700 | 30,12 | 29,56 | 30,06 | 00:00:00 | | 2000-11-22 | 30,06 | 880.100 | 30,19 | 29,56 | 29,56 | 00:00:00 | | 2000-11-24 | 30,06 | 533.800 | 30,31 | 30,00 | 30,06 | 00:00:00 | | 2000-11-27 | 29,88 | 593.000 | 30,00 | 29,75 | 30,00 | 00:00:00 | | 2000-11-28 | 30,19 | 1.353.300 | 30,31 | 29,94 | 30,06 | 00:00:00 | | 2000-11-29 | 30,69 | 1.447.200 | 30,88 | 30,19 | 30,19 | 00:00:00 | | 2000-11-30 | 31,56 | 2.028.400 | 31,75 | 30,88 | 30,94 | 00:00:00 | | 2000-12-01 | 31,00 | 1.367.000 | 31,81 | 30,38 | 31,81 | 00:00:00 | | 2000-12-04 | 31,19 | 1.473.900 | 31,75 | 31,06 | 31,12 | 00:00:00 | | 2000-12-05 | 30,38 | 1.626.900 | 31,19 | 30,25 | 31,12 | 00:00:00 | | 2000-12-06 | 29,25 | 2.443.800 | 30,50 | 29,06 | 30,38 | 00:00:00 | | 2000-12-07 | 28,12 | 17.698.200 | 29,56 | 27,81 | 28,56 | 00:00:00 | | 2000-12-08 | 28,62 | 2.621.900 | 28,75 | 28,12 | 28,31 | 00:00:00 | | 2000-12-11 | 28,81 | 2.984.700 | 29,00 | 28,31 | 28,62 | 00:00:00 | | 2000-12-12 | 29,06 | 2.656.400 | 29,19 | 28,69 | 28,94 | 00:00:00 | | 2000-12-13 | 30,50 | 5.207.600 | 30,50 | 28,69 | 28,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
