|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 22,81 | 1.339.000 | 22,93 | 22,71 | 22,90 | 00:00:00 | | 2001-12-04 | 22,96 | 2.143.500 | 22,97 | 22,71 | 22,79 | 00:00:00 | | 2001-12-05 | 22,94 | 1.946.400 | 23,25 | 22,88 | 23,25 | 00:00:00 | | 2001-12-06 | 22,62 | 1.836.900 | 23,08 | 22,50 | 23,08 | 00:00:00 | | 2001-12-07 | 22,79 | 2.196.000 | 23,05 | 22,50 | 22,86 | 00:00:00 | | 2001-12-10 | 22,70 | 1.665.800 | 22,83 | 22,55 | 22,79 | 00:00:00 | | 2001-12-11 | 22,35 | 1.740.900 | 22,75 | 22,30 | 22,53 | 00:00:00 | | 2001-12-12 | 22,92 | 4.433.600 | 22,95 | 22,39 | 22,73 | 00:00:00 | | 2001-12-13 | 23,36 | 2.828.400 | 23,39 | 22,82 | 23,00 | 00:00:00 | | 2001-12-14 | 23,27 | 1.939.100 | 23,38 | 23,11 | 23,36 | 00:00:00 | | 2001-12-17 | 23,30 | 1.651.600 | 23,39 | 23,05 | 23,30 | 00:00:00 | | 2001-12-18 | 23,78 | 1.984.000 | 23,90 | 23,37 | 23,50 | 00:00:00 | | 2001-12-19 | 24,66 | 3.416.000 | 24,79 | 23,62 | 23,90 | 00:00:00 | | 2001-12-20 | 24,45 | 2.665.400 | 24,69 | 24,15 | 24,66 | 00:00:00 | | 2001-12-21 | 24,52 | 2.355.400 | 24,72 | 24,34 | 24,46 | 00:00:00 | | 2001-12-24 | 24,96 | 761.900 | 25,00 | 24,65 | 24,65 | 00:00:00 | | 2001-12-26 | 25,35 | 1.538.700 | 25,51 | 24,82 | 24,96 | 00:00:00 | | 2001-12-27 | 25,40 | 1.605.000 | 25,64 | 25,23 | 25,60 | 00:00:00 | | 2001-12-28 | 25,40 | 1.991.600 | 25,54 | 24,89 | 25,25 | 00:00:00 | | 2001-12-31 | 25,35 | 1.222.300 | 25,69 | 25,23 | 25,40 | 00:00:00 | | 2002-01-02 | 25,50 | 1.662.200 | 25,56 | 24,75 | 25,27 | 00:00:00 | | 2002-01-03 | 25,14 | 1.330.000 | 25,34 | 24,96 | 25,25 | 00:00:00 | | 2002-01-04 | 24,81 | 1.151.200 | 25,10 | 24,73 | 25,09 | 00:00:00 | | 2002-01-07 | 24,78 | 1.537.600 | 24,94 | 24,63 | 24,68 | 00:00:00 | | 2002-01-08 | 24,69 | 912.000 | 24,92 | 24,60 | 24,68 | 00:00:00 | | 2002-01-09 | 24,52 | 958.300 | 24,86 | 24,51 | 24,56 | 00:00:00 | | 2002-01-10 | 24,68 | 1.116.500 | 24,76 | 24,51 | 24,56 | 00:00:00 | | 2002-01-11 | 24,74 | 1.577.000 | 24,94 | 24,65 | 24,73 | 00:00:00 | | 2002-01-14 | 25,10 | 1.714.400 | 25,19 | 24,53 | 24,70 | 00:00:00 | | 2002-01-15 | 25,25 | 1.281.300 | 25,33 | 25,03 | 25,10 | 00:00:00 | | 2002-01-16 | 25,00 | 1.368.000 | 25,37 | 25,00 | 25,25 | 00:00:00 | | 2002-01-17 | 25,08 | 1.616.200 | 25,15 | 24,85 | 25,05 | 00:00:00 | | 2002-01-18 | 25,28 | 2.494.600 | 25,36 | 25,05 | 25,07 | 00:00:00 | | 2002-01-22 | 25,00 | 1.555.600 | 25,21 | 24,89 | 25,20 | 00:00:00 | | 2002-01-23 | 24,77 | 1.230.800 | 24,99 | 24,72 | 24,75 | 00:00:00 | | 2002-01-24 | 25,09 | 1.431.800 | 25,24 | 24,85 | 24,95 | 00:00:00 | | 2002-01-25 | 24,88 | 1.560.700 | 25,03 | 24,78 | 25,00 | 00:00:00 | | 2002-01-28 | 24,84 | 992.900 | 24,91 | 24,75 | 24,80 | 00:00:00 | | 2002-01-29 | 24,55 | 1.567.700 | 25,15 | 24,55 | 25,09 | 00:00:00 | | 2002-01-30 | 24,49 | 3.143.000 | 24,76 | 24,20 | 24,51 | 00:00:00 | | 2002-01-31 | 24,65 | 1.767.900 | 24,73 | 24,25 | 24,40 | 00:00:00 | | 2002-02-01 | 24,65 | 10.827 | 24,74 | 24,50 | 24,55 | 00:00:00 | | 2002-02-04 | 24,62 | 1.346.500 | 24,80 | 24,49 | 24,73 | 00:00:00 | | 2002-02-05 | 24,55 | 1.263.400 | 24,85 | 24,28 | 24,80 | 00:00:00 | | 2002-02-06 | 24,50 | 1.409.800 | 24,69 | 24,26 | 24,35 | 00:00:00 | | 2002-02-07 | 24,85 | 1.318.600 | 25,00 | 24,57 | 24,63 | 00:00:00 | | 2002-02-08 | 24,99 | 1.259.000 | 25,00 | 24,63 | 24,85 | 00:00:00 | | 2002-02-11 | 24,99 | 907.000 | 25,05 | 24,66 | 24,95 | 00:00:00 | | 2002-02-12 | 24,91 | 1.575.900 | 25,24 | 24,80 | 25,00 | 00:00:00 | | 2002-02-13 | 25,24 | 1.136.400 | 25,29 | 24,91 | 25,00 | 00:00:00 | | 2002-02-14 | 25,29 | 1.175.300 | 25,38 | 25,11 | 25,29 | 00:00:00 | | 2002-02-15 | 25,02 | 1.832.500 | 25,52 | 25,00 | 25,36 | 00:00:00 | | 2002-02-19 | 24,81 | 1.336.200 | 25,20 | 24,76 | 25,08 | 00:00:00 | | 2002-02-20 | 25,04 | 1.222.900 | 25,08 | 24,56 | 24,94 | 00:00:00 | | 2002-02-21 | 24,76 | 722.600 | 25,18 | 24,76 | 25,09 | 00:00:00 | | 2002-02-22 | 25,13 | 1.300.200 | 25,20 | 24,67 | 24,76 | 00:00:00 | | 2002-02-25 | 25,40 | 1.705.900 | 25,50 | 25,00 | 25,10 | 00:00:00 | | 2002-02-26 | 25,30 | 1.543.200 | 25,45 | 25,12 | 25,40 | 00:00:00 | | 2002-02-27 | 25,53 | 1.510.500 | 25,63 | 25,23 | 25,30 | 00:00:00 | | 2002-02-28 | 25,40 | 1.066.100 | 25,64 | 25,37 | 25,53 | 00:00:00 | | 2002-03-01 | 25,65 | 1.463.800 | 25,70 | 25,42 | 25,59 | 00:00:00 | | 2002-03-04 | 25,81 | 2.754.500 | 25,99 | 25,56 | 25,60 | 00:00:00 | | 2002-03-05 | 26,06 | 1.758.200 | 26,09 | 25,83 | 25,89 | 00:00:00 | | 2002-03-06 | 26,17 | 1.932.000 | 26,25 | 25,75 | 26,07 | 00:00:00 | | 2002-03-07 | 26,18 | 3.284.200 | 26,67 | 25,57 | 26,67 | 00:00:00 | | 2002-03-08 | 26,04 | 1.251.800 | 26,24 | 25,90 | 26,21 | 00:00:00 | | 2002-03-11 | 25,99 | 1.407.000 | 26,13 | 25,85 | 26,13 | 00:00:00 | | 2002-03-12 | 25,89 | 1.282.500 | 26,04 | 25,75 | 25,91 | 00:00:00 | | 2002-03-13 | 25,77 | 1.325.400 | 25,95 | 25,65 | 25,95 | 00:00:00 | | 2002-03-14 | 25,91 | 1.153.000 | 26,02 | 25,79 | 25,84 | 00:00:00 | | 2002-03-15 | 26,32 | 2.345.900 | 26,39 | 25,96 | 26,05 | 00:00:00 | | 2002-03-18 | 26,27 | 1.226.400 | 26,30 | 26,01 | 26,07 | 00:00:00 | | 2002-03-19 | 26,43 | 929.200 | 26,50 | 26,21 | 26,29 | 00:00:00 | | 2002-03-20 | 26,29 | 927.900 | 26,50 | 26,07 | 26,50 | 00:00:00 | | 2002-03-21 | 26,75 | 1.416.600 | 26,80 | 26,16 | 26,17 | 00:00:00 | | 2002-03-22 | 26,78 | 1.719.600 | 27,03 | 26,60 | 26,87 | 00:00:00 | | 2002-03-25 | 26,52 | 1.677.800 | 26,81 | 26,42 | 26,70 | 00:00:00 | | 2002-03-26 | 26,65 | 2.288.700 | 26,71 | 26,45 | 26,68 | 00:00:00 | | 2002-03-27 | 26,66 | 2.129.400 | 26,69 | 26,44 | 26,69 | 00:00:00 | | 2002-03-28 | 26,49 | 1.376.300 | 26,90 | 26,36 | 26,68 | 00:00:00 | | 2002-04-01 | 26,50 | 924.300 | 26,60 | 26,25 | 26,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
