|
 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 | | 2001-08-03 | 24,20 | 2.355.100 | 24,22 | 23,38 | 23,65 | 00:00:00 | | 2001-08-06 | 23,40 | 1.293.300 | 23,95 | 23,20 | 23,94 | 00:00:00 | | 2001-08-07 | 23,59 | 1.096.500 | 23,69 | 23,35 | 23,37 | 00:00:00 | | 2001-08-08 | 23,17 | 1.358.600 | 23,61 | 23,02 | 23,59 | 00:00:00 | | 2001-08-09 | 23,44 | 1.488.000 | 23,48 | 23,00 | 23,00 | 00:00:00 | | 2001-08-10 | 23,15 | 1.908.700 | 23,31 | 23,00 | 23,00 | 00:00:00 | | 2001-08-13 | 22,97 | 1.146.000 | 23,39 | 22,92 | 23,39 | 00:00:00 | | 2001-08-14 | 23,09 | 1.025.500 | 23,20 | 22,90 | 23,09 | 00:00:00 | | 2001-08-15 | 22,96 | 1.087.200 | 23,23 | 22,80 | 23,18 | 00:00:00 | | 2001-08-16 | 23,15 | 800.200 | 23,18 | 22,85 | 22,85 | 00:00:00 | | 2001-08-17 | 22,87 | 830.800 | 23,18 | 22,80 | 22,90 | 00:00:00 | | 2001-08-20 | 23,00 | 704.600 | 23,19 | 22,94 | 23,11 | 00:00:00 | | 2001-08-21 | 22,97 | 958.300 | 23,24 | 22,90 | 23,24 | 00:00:00 | | 2001-08-22 | 23,29 | 1.480.100 | 23,40 | 22,82 | 22,99 | 00:00:00 | | 2001-08-23 | 23,16 | 570.200 | 23,45 | 23,06 | 23,30 | 00:00:00 | | 2001-08-24 | 23,16 | 862.700 | 23,38 | 23,13 | 23,38 | 00:00:00 | | 2001-08-27 | 23,36 | 1.290.200 | 23,60 | 23,25 | 23,25 | 00:00:00 | | 2001-08-28 | 23,38 | 1.159.800 | 23,60 | 23,20 | 23,39 | 00:00:00 | | 2001-08-29 | 23,30 | 856.100 | 23,55 | 23,25 | 23,45 | 00:00:00 | | 2001-08-30 | 23,00 | 1.084.700 | 23,59 | 22,95 | 23,30 | 00:00:00 | | 2001-08-31 | 23,17 | 1.377.300 | 23,47 | 23,00 | 23,24 | 00:00:00 | | 2001-09-04 | 23,37 | 842.300 | 23,58 | 23,24 | 23,25 | 00:00:00 | | 2001-09-05 | 23,38 | 1.189.800 | 23,59 | 23,26 | 23,45 | 00:00:00 | | 2001-09-06 | 23,60 | 1.747.600 | 23,74 | 23,46 | 23,50 | 00:00:00 | | 2001-09-07 | 23,86 | 1.675.600 | 24,00 | 23,51 | 23,74 | 00:00:00 | | 2001-09-10 | 23,73 | 1.452.500 | 23,99 | 23,55 | 23,86 | 00:00:00 | | 2001-09-17 | 23,95 | 4.130.300 | 24,40 | 23,73 | 24,10 | 00:00:00 | | 2001-09-18 | 24,24 | 3.134.800 | 24,50 | 23,80 | 23,80 | 00:00:00 | | 2001-09-19 | 24,74 | 3.877.200 | 24,95 | 24,41 | 24,50 | 00:00:00 | | 2001-09-20 | 25,65 | 3.657.300 | 25,85 | 24,65 | 24,75 | 00:00:00 | | 2001-09-21 | 25,55 | 3.942.500 | 26,00 | 25,30 | 25,30 | 00:00:00 | | 2001-09-24 | 25,05 | 2.254.300 | 25,85 | 24,80 | 25,70 | 00:00:00 | | 2001-09-25 | 24,50 | 2.810.400 | 25,19 | 24,40 | 25,05 | 00:00:00 | | 2001-09-26 | 24,27 | 2.415.200 | 24,48 | 24,00 | 24,23 | 00:00:00 | | 2001-09-27 | 23,80 | 2.610.800 | 24,27 | 23,65 | 24,27 | 00:00:00 | | 2001-09-28 | 23,98 | 2.385.100 | 24,39 | 23,76 | 24,00 | 00:00:00 | | 2001-10-01 | 24,80 | 2.055.900 | 24,87 | 23,80 | 23,98 | 00:00:00 | | 2001-10-02 | 25,04 | 1.733.500 | 25,04 | 24,67 | 24,80 | 00:00:00 | | 2001-10-03 | 25,55 | 2.406.800 | 25,70 | 25,15 | 25,20 | 00:00:00 | | 2001-10-04 | 25,57 | 1.922.400 | 25,79 | 25,21 | 25,55 | 00:00:00 | | 2001-10-05 | 25,87 | 1.236.100 | 25,98 | 25,45 | 25,74 | 00:00:00 | | 2001-10-08 | 25,71 | 792.800 | 25,87 | 25,51 | 25,73 | 00:00:00 | | 2001-10-09 | 25,07 | 1.001.900 | 25,74 | 24,95 | 25,55 | 00:00:00 | | 2001-10-10 | 24,98 | 1.846.400 | 25,17 | 24,64 | 25,17 | 00:00:00 | | 2001-10-11 | 24,40 | 2.455.300 | 24,90 | 24,25 | 24,85 | 00:00:00 | | 2001-10-12 | 24,55 | 1.285.000 | 24,73 | 24,10 | 24,20 | 00:00:00 | | 2001-10-15 | 24,98 | 1.827.400 | 25,00 | 24,27 | 24,30 | 00:00:00 | | 2001-10-16 | 25,45 | 1.925.200 | 25,53 | 24,82 | 24,99 | 00:00:00 | | 2001-10-17 | 25,36 | 1.126.500 | 25,60 | 25,03 | 25,51 | 00:00:00 | | 2001-10-18 | 24,76 | 828.600 | 25,44 | 24,65 | 25,36 | 00:00:00 | | 2001-10-19 | 25,16 | 791.800 | 25,29 | 24,52 | 24,77 | 00:00:00 | | 2001-10-22 | 24,83 | 1.686.800 | 25,10 | 24,43 | 25,10 | 00:00:00 | | 2001-10-23 | 24,65 | 1.187.700 | 25,01 | 24,51 | 24,98 | 00:00:00 | | 2001-10-24 | 24,20 | 1.852.900 | 24,89 | 24,11 | 24,85 | 00:00:00 | | 2001-10-25 | 24,27 | 2.640.100 | 24,28 | 23,97 | 24,18 | 00:00:00 | | 2001-10-26 | 24,19 | 1.868.900 | 24,40 | 24,03 | 24,30 | 00:00:00 | | 2001-10-29 | 24,32 | 1.221.800 | 24,44 | 24,15 | 24,28 | 00:00:00 | | 2001-10-30 | 24,05 | 1.400.400 | 24,35 | 24,00 | 24,25 | 00:00:00 | | 2001-10-31 | 23,90 | 5.564.400 | 24,30 | 23,82 | 24,30 | 00:00:00 | | 2001-11-01 | 24,00 | 6.842.800 | 24,04 | 23,56 | 23,78 | 00:00:00 | | 2001-11-02 | 23,50 | 1.442.900 | 23,90 | 23,30 | 23,80 | 00:00:00 | | 2001-11-05 | 24,20 | 2.098.500 | 24,24 | 23,50 | 23,50 | 00:00:00 | | 2001-11-06 | 24,28 | 1.612.800 | 24,44 | 24,06 | 24,44 | 00:00:00 | | 2001-11-07 | 24,00 | 1.075.100 | 24,33 | 23,95 | 24,25 | 00:00:00 | | 2001-11-08 | 24,11 | 2.182.600 | 24,28 | 23,90 | 24,00 | 00:00:00 | | 2001-11-09 | 24,18 | 1.374.200 | 24,28 | 23,91 | 24,20 | 00:00:00 | | 2001-11-12 | 24,03 | 963.300 | 24,27 | 23,98 | 24,27 | 00:00:00 | | 2001-11-13 | 24,00 | 1.207.800 | 24,10 | 23,80 | 24,01 | 00:00:00 | | 2001-11-14 | 23,65 | 1.186.000 | 24,02 | 23,53 | 24,02 | 00:00:00 | | 2001-11-15 | 23,43 | 1.218.500 | 23,98 | 23,30 | 23,88 | 00:00:00 | | 2001-11-16 | 23,60 | 1.224.200 | 23,69 | 23,45 | 23,52 | 00:00:00 | | 2001-11-19 | 23,20 | 1.372.000 | 23,74 | 23,11 | 23,73 | 00:00:00 | | 2001-11-20 | 23,63 | 1.416.500 | 23,74 | 23,25 | 23,40 | 00:00:00 | | 2001-11-21 | 23,27 | 744.600 | 23,58 | 23,06 | 23,52 | 00:00:00 | | 2001-11-23 | 23,50 | 415.100 | 23,55 | 23,14 | 23,49 | 00:00:00 | | 2001-11-26 | 23,50 | 1.139.700 | 23,55 | 23,30 | 23,50 | 00:00:00 | | 2001-11-27 | 23,31 | 1.681.200 | 23,53 | 23,15 | 23,15 | 00:00:00 | | 2001-11-28 | 23,00 | 2.225.000 | 23,49 | 22,80 | 23,45 | 00:00:00 | | 2001-11-29 | 22,75 | 2.917.100 | 22,94 | 22,70 | 22,85 | 00:00:00 | | 2001-11-30 | 22,75 | 3.944.600 | 23,00 | 22,60 | 23,00 | 00:00:00 | | 2001-12-03 | 22,81 | 1.339.000 | 22,93 | 22,71 | 22,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
