|
 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 | | 2002-07-24 | 26,17 | 4.666.600 | 26,17 | 23,22 | 23,84 | 00:00:00 | | 2002-07-25 | 26,92 | 3.406.100 | 27,00 | 25,80 | 26,17 | 00:00:00 | | 2002-07-26 | 26,64 | 2.694.600 | 27,25 | 26,31 | 27,00 | 00:00:00 | | 2002-07-29 | 26,63 | 2.458.400 | 27,15 | 26,10 | 26,99 | 00:00:00 | | 2002-07-30 | 28,26 | 3.316.100 | 28,30 | 26,70 | 26,80 | 00:00:00 | | 2002-07-31 | 28,78 | 4.485.000 | 28,80 | 27,80 | 28,26 | 00:00:00 | | 2002-08-01 | 27,55 | 4.310.500 | 28,45 | 27,35 | 28,20 | 00:00:00 | | 2002-08-02 | 27,64 | 2.012.200 | 27,99 | 27,34 | 27,55 | 00:00:00 | | 2002-08-05 | 28,01 | 1.976.800 | 28,29 | 27,72 | 27,80 | 00:00:00 | | 2002-08-06 | 28,86 | 2.798.300 | 29,00 | 28,19 | 28,19 | 00:00:00 | | 2002-08-07 | 28,60 | 3.042.800 | 29,20 | 28,35 | 28,99 | 00:00:00 | | 2002-08-08 | 28,79 | 1.860.600 | 28,83 | 28,14 | 28,56 | 00:00:00 | | 2002-08-09 | 28,44 | 2.567.000 | 28,97 | 27,95 | 27,95 | 00:00:00 | | 2002-08-12 | 28,14 | 4.716.300 | 28,69 | 28,00 | 28,17 | 00:00:00 | | 2002-08-13 | 27,78 | 2.334.800 | 28,22 | 27,77 | 28,14 | 00:00:00 | | 2002-08-14 | 28,99 | 1.625.300 | 28,99 | 27,87 | 28,00 | 00:00:00 | | 2002-08-15 | 28,32 | 2.082.700 | 29,00 | 28,19 | 28,77 | 00:00:00 | | 2002-08-16 | 28,00 | 1.384.500 | 28,39 | 27,76 | 28,30 | 00:00:00 | | 2002-08-19 | 28,06 | 1.148.900 | 28,12 | 27,65 | 28,00 | 00:00:00 | | 2002-08-20 | 28,00 | 1.229.700 | 28,20 | 27,52 | 28,06 | 00:00:00 | | 2002-08-21 | 28,57 | 1.201.800 | 28,57 | 27,81 | 28,15 | 00:00:00 | | 2002-08-22 | 29,02 | 1.766.000 | 29,12 | 28,50 | 28,50 | 00:00:00 | | 2002-08-23 | 28,38 | 1.027.100 | 29,02 | 28,32 | 29,02 | 00:00:00 | | 2002-08-26 | 28,73 | 1.479.400 | 28,88 | 28,41 | 28,50 | 00:00:00 | | 2002-08-27 | 28,46 | 1.574.100 | 28,98 | 28,37 | 28,89 | 00:00:00 | | 2002-08-28 | 28,62 | 1.145.000 | 28,69 | 28,01 | 28,46 | 00:00:00 | | 2002-08-29 | 28,40 | 1.524.000 | 28,79 | 28,20 | 28,45 | 00:00:00 | | 2002-08-30 | 28,96 | 2.097.100 | 29,24 | 28,20 | 28,41 | 00:00:00 | | 2002-09-03 | 28,27 | 1.828.000 | 29,14 | 28,20 | 29,10 | 00:00:00 | | 2002-09-04 | 28,20 | 1.666.200 | 28,55 | 27,83 | 28,30 | 00:00:00 | | 2002-09-05 | 28,40 | 1.555.300 | 28,50 | 27,82 | 28,21 | 00:00:00 | | 2002-09-06 | 28,56 | 1.848.900 | 28,77 | 28,26 | 28,65 | 00:00:00 | | 2002-09-09 | 28,65 | 1.469.800 | 28,89 | 27,93 | 28,56 | 00:00:00 | | 2002-09-10 | 27,86 | 1.695.400 | 28,60 | 27,67 | 28,60 | 00:00:00 | | 2002-09-11 | 27,60 | 1.184.000 | 27,95 | 27,35 | 27,86 | 00:00:00 | | 2002-09-12 | 26,85 | 1.452.400 | 27,53 | 26,75 | 27,36 | 00:00:00 | | 2002-09-13 | 27,15 | 1.968.500 | 27,28 | 26,50 | 26,50 | 00:00:00 | | 2002-09-16 | 27,29 | 1.111.200 | 27,29 | 26,64 | 26,95 | 00:00:00 | | 2002-09-17 | 26,80 | 1.357.800 | 27,79 | 26,72 | 27,53 | 00:00:00 | | 2002-09-18 | 28,25 | 2.794.900 | 28,50 | 26,75 | 26,75 | 00:00:00 | | 2002-09-19 | 27,72 | 2.020.000 | 28,14 | 27,62 | 27,80 | 00:00:00 | | 2002-09-20 | 28,28 | 4.628.800 | 28,31 | 26,97 | 27,38 | 00:00:00 | | 2002-09-23 | 27,73 | 1.976.700 | 28,26 | 27,35 | 28,15 | 00:00:00 | | 2002-09-24 | 27,82 | 2.486.200 | 28,06 | 27,17 | 27,73 | 00:00:00 | | 2002-09-25 | 28,51 | 2.263.500 | 28,62 | 27,50 | 27,81 | 00:00:00 | | 2002-09-26 | 28,91 | 2.004.900 | 29,00 | 28,47 | 28,70 | 00:00:00 | | 2002-09-27 | 28,59 | 2.128.000 | 29,00 | 28,40 | 28,91 | 00:00:00 | | 2002-09-30 | 28,78 | 2.528.200 | 28,90 | 28,10 | 28,55 | 00:00:00 | | 2002-10-01 | 29,18 | 2.638.200 | 29,24 | 28,44 | 28,76 | 00:00:00 | | 2002-10-02 | 28,84 | 2.177.800 | 29,37 | 28,69 | 29,18 | 00:00:00 | | 2002-10-03 | 29,02 | 2.103.200 | 29,33 | 28,72 | 29,07 | 00:00:00 | | 2002-10-04 | 28,68 | 2.453.500 | 29,05 | 28,30 | 28,65 | 00:00:00 | | 2002-10-07 | 29,36 | 3.211.200 | 29,75 | 28,71 | 28,78 | 00:00:00 | | 2002-10-08 | 29,06 | 7.976.800 | 29,72 | 28,05 | 29,72 | 00:00:00 | | 2002-10-09 | 27,01 | 4.481.400 | 28,90 | 27,01 | 28,90 | 00:00:00 | | 2002-10-10 | 28,89 | 4.036.000 | 29,03 | 26,70 | 26,73 | 00:00:00 | | 2002-10-11 | 28,86 | 2.719.000 | 29,33 | 28,27 | 29,15 | 00:00:00 | | 2002-10-14 | 28,94 | 1.948.000 | 29,03 | 27,35 | 27,35 | 00:00:00 | | 2002-10-15 | 29,00 | 2.260.400 | 29,30 | 28,66 | 29,30 | 00:00:00 | | 2002-10-16 | 28,11 | 1.905.500 | 29,00 | 28,01 | 29,00 | 00:00:00 | | 2002-10-17 | 28,94 | 2.143.900 | 28,96 | 28,01 | 28,29 | 00:00:00 | | 2002-10-18 | 28,86 | 1.980.900 | 29,26 | 28,20 | 28,70 | 00:00:00 | | 2002-10-21 | 30,19 | 2.627.500 | 30,20 | 28,95 | 28,96 | 00:00:00 | | 2002-10-22 | 29,21 | 2.685.000 | 30,61 | 28,76 | 29,80 | 00:00:00 | | 2002-10-23 | 29,55 | 3.809.700 | 30,25 | 29,23 | 29,25 | 00:00:00 | | 2002-10-24 | 29,51 | 2.932.100 | 30,08 | 29,34 | 29,80 | 00:00:00 | | 2002-10-25 | 30,42 | 1.920.900 | 30,43 | 29,43 | 29,70 | 00:00:00 | | 2002-10-28 | 30,85 | 2.419.200 | 31,14 | 30,49 | 30,49 | 00:00:00 | | 2002-10-29 | 30,27 | 2.666.500 | 30,75 | 29,80 | 30,41 | 00:00:00 | | 2002-10-30 | 30,55 | 3.132.200 | 30,79 | 30,12 | 30,70 | 00:00:00 | | 2002-10-31 | 29,70 | 3.122.200 | 30,44 | 29,45 | 30,30 | 00:00:00 | | 2002-11-01 | 29,48 | 1.977.600 | 29,86 | 29,30 | 29,78 | 00:00:00 | | 2002-11-04 | 29,65 | 2.912.500 | 30,10 | 29,45 | 29,59 | 00:00:00 | | 2002-11-05 | 29,38 | 2.255.000 | 29,76 | 29,23 | 29,75 | 00:00:00 | | 2002-11-06 | 29,50 | 2.958.600 | 29,65 | 29,30 | 29,50 | 00:00:00 | | 2002-11-07 | 28,48 | 3.371.700 | 29,51 | 28,43 | 29,51 | 00:00:00 | | 2002-11-08 | 27,38 | 3.514.400 | 28,49 | 27,38 | 28,49 | 00:00:00 | | 2002-11-11 | 27,50 | 3.021.900 | 27,66 | 26,96 | 27,39 | 00:00:00 | | 2002-11-12 | 25,17 | 14.182.600 | 27,95 | 24,88 | 27,55 | 00:00:00 | | 2002-11-13 | 25,48 | 6.566.100 | 26,36 | 24,80 | 25,08 | 00:00:00 | | 2002-11-14 | 25,68 | 2.589.600 | 26,18 | 25,37 | 26,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
