Mercados españoles cerrados

The Southern Company (SO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
78,65-0,04 (-0,05%)
Al cierre: 04:00PM EDT
79,02 +0,37 (+0,47%)
Después del cierre: 07:48PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202478,4978,9778,0078,6578,652.444.400
13 jun 202478,5678,9177,8178,6978,692.678.100
12 jun 202479,4079,4077,8378,4478,442.825.600
11 jun 202478,4479,0578,0578,5078,503.814.900
10 jun 202477,8679,0177,6178,9778,975.509.200
07 jun 202478,2378,6177,8977,9477,943.865.800
06 jun 202479,4779,8878,5978,6578,654.210.900
05 jun 202480,6780,6779,1779,4279,424.245.700
04 jun 202480,2580,8479,5680,7180,715.106.500
03 jun 202479,7880,4979,2880,3980,394.539.700
31 may 202478,3380,2378,1580,1480,147.168.000
30 may 202477,4078,1076,8778,0878,084.237.900
29 may 202477,0577,3876,6477,2077,204.413.800
28 may 202477,5678,3377,2877,5477,542.941.700
24 may 202477,3377,8277,2577,7577,752.424.700
23 may 202478,3378,3477,1177,1777,173.890.000
22 may 202479,3279,6178,5678,6978,693.356.200
21 may 202479,3180,1479,2579,7879,783.694.100
20 may 202479,6879,7078,9779,1979,192.984.100
17 may 202478,6779,6878,2379,5479,544.833.700
17 may 20240.72 Dividendo
16 may 202479,2379,8579,2379,3878,665.718.800
15 may 202479,1179,7779,0379,2978,574.130.000
14 may 202479,0079,1678,3778,7178,005.224.300
13 may 202478,5078,9478,3478,7077,994.420.100
10 may 202478,6978,7477,8478,1477,434.939.800
09 may 202477,5978,3077,1078,2577,545.542.600
08 may 202476,8977,7776,6677,6376,936.695.000
07 may 202475,2077,0775,2076,9576,258.919.700
06 may 202475,5176,2874,8875,4774,798.062.100
03 may 202475,8575,9874,9175,8575,164.578.200
02 may 202475,0175,9274,6475,3374,655.468.400
01 may 202473,3875,1373,2074,5273,845.241.700
30 abr 202473,9174,5573,2373,5072,835.271.300
29 abr 202473,6774,4873,6774,3973,723.851.400
26 abr 202474,3774,4473,1473,2172,555.478.800
25 abr 202473,8774,8573,2274,3773,706.164.400
24 abr 202472,7574,2272,1173,9173,245.661.800
23 abr 202472,9773,7772,5573,2572,596.054.400
22 abr 202471,9073,1571,6672,9872,325.387.600
19 abr 202470,8772,1870,7072,1571,506.549.300
18 abr 202470,0070,6969,4370,5769,934.602.100
17 abr 202468,0969,9868,0269,8069,176.705.800
16 abr 202468,2468,2467,5367,7767,164.426.800
15 abr 202468,9969,4867,9568,3967,773.974.100
12 abr 202469,8469,9368,3268,7368,114.818.000
11 abr 202470,1170,1168,9669,5868,953.297.600
10 abr 202469,3769,9168,9769,7769,148.425.000
09 abr 202470,3670,6069,8670,5969,954.811.600
08 abr 202469,7670,3269,6370,0669,423.400.300
05 abr 202469,5570,1669,1669,9169,285.302.600
04 abr 202470,9871,3769,6670,0569,416.240.900
03 abr 202471,4471,7170,8070,9870,343.798.400
02 abr 202471,2472,0871,0971,3470,693.829.400
01 abr 202471,4971,7070,5671,1070,463.147.500
28 mar 202471,0271,9170,8071,7471,094.731.200
27 mar 202469,6471,0769,6071,0570,414.328.300
26 mar 202469,5569,7269,1569,2768,644.360.500
25 mar 202469,9070,1069,5269,7669,132.065.200
22 mar 202470,2970,5269,7969,8069,173.137.900
21 mar 202470,4470,8069,8769,9069,272.864.700
20 mar 202470,1270,6669,8970,2369,594.251.000
19 mar 202469,6370,3369,0270,2169,573.848.600
18 mar 202469,1869,6268,9969,4268,792.688.800
15 mar 202468,9669,7768,7069,0968,468.653.700
14 mar 202469,6569,9368,8069,3868,754.212.500
13 mar 202469,8470,4369,8069,9469,315.086.200
12 mar 202469,4470,1069,0369,3568,723.255.400
11 mar 202468,9269,8868,6969,7869,153.490.900
08 mar 202469,3369,5168,5669,0168,383.705.200
07 mar 202469,2069,4268,7669,2568,624.896.000
06 mar 202468,4768,9267,9868,5867,964.629.200
05 mar 202468,5069,2667,5567,9867,364.542.800
04 mar 202466,8768,2966,6268,2067,584.285.900
01 mar 202467,0367,1265,9966,8666,254.748.200
29 feb 202467,1267,6466,8067,2566,648.578.100
28 feb 202466,4666,8266,2066,8166,205.211.700
27 feb 202466,4066,7466,0866,4665,864.146.900
26 feb 202467,4167,5066,2466,2565,654.060.000
23 feb 202467,3268,0667,2267,6967,083.222.200
22 feb 202467,1767,5866,5467,2866,673.530.400
21 feb 202467,4467,8567,1167,7367,124.256.500
20 feb 202466,6268,3466,4367,0466,436.385.800
16 feb 202465,9966,6465,8066,4865,888.508.500
16 feb 20240.7 Dividendo
15 feb 202467,0568,2066,0866,8365,5310.332.900
14 feb 202467,4667,8967,2367,8166,494.146.900
13 feb 202468,0068,5666,4967,5166,205.357.500
12 feb 202466,9468,3366,6368,3166,984.782.800
09 feb 202466,6367,2066,5166,9165,613.792.800
08 feb 202466,6167,0366,3666,9465,643.811.100
07 feb 202467,5467,7766,8066,9565,654.406.200
06 feb 202467,0867,6866,9467,4066,093.471.600
05 feb 202468,3068,3467,0767,1865,875.015.400
02 feb 202469,8269,9667,9668,6567,315.652.100
01 feb 202469,1070,5368,8070,5069,134.554.400
31 ene 202470,0070,3369,0769,5268,178.371.500
30 ene 202469,1169,5868,7169,2567,904.578.700
29 ene 202469,1569,2968,6869,1967,844.673.800
26 ene 202469,2469,4468,5969,1167,775.987.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...