Mercados españoles cerrados en 3 hrs 8 min

The Southern Company (SO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,99-0,95 (-1,25%)
Al cierre: 04:04PM EDT
74,43 -0,56 (-0,75%)
Antes de la apertura: 08:00AM EDT
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202275,3075,5274,2474,9974,993.283.500
22 sept 202276,1376,5475,5575,9475,942.831.100
21 sept 202277,6378,2276,1276,1376,132.458.700
20 sept 202277,8277,9176,4177,2277,222.999.100
19 sept 202277,0378,3476,6978,2778,273.977.700
16 sept 202277,2777,8376,9177,2577,258.144.500
15 sept 202279,1579,1577,2377,2977,293.976.900
14 sept 202278,3579,7478,3579,4379,432.905.800
13 sept 202279,4779,7877,8978,2378,233.211.600
12 sept 202279,6080,3279,4080,1580,153.368.300
09 sept 202279,7280,0879,1979,5279,523.240.400
08 sept 202279,5480,0279,0479,4179,412.684.100
07 sept 202278,1679,9378,1579,7579,755.148.100
06 sept 202278,2078,9777,5977,7877,784.134.200
02 sept 202278,9179,6577,6277,8777,873.128.300
01 sept 202277,2578,9077,1778,7778,773.740.300
31 ago 202277,5278,0977,0577,0777,074.301.400
30 ago 202278,6178,7977,2677,5877,583.087.000
29 ago 202277,7879,2477,5178,6878,682.714.300
26 ago 202279,1879,4878,1478,2078,203.091.400
25 ago 202279,0179,1678,2679,1279,122.471.000
24 ago 202279,0279,1578,3178,8778,872.508.000
23 ago 202279,2479,2478,5178,7978,792.234.100
22 ago 202279,8380,0478,9079,1179,112.593.600
19 ago 202279,9080,5779,5980,1680,163.483.400
18 ago 202279,2679,9679,2179,7279,722.867.300
17 ago 202278,9379,5478,8479,2579,253.602.600
16 ago 202278,3679,3878,2179,0779,074.122.900
15 ago 202278,1378,6577,9578,3778,375.578.300
12 ago 202277,6378,1777,4878,1278,123.152.400
12 ago 20220.68 Dividendo
11 ago 202278,2878,8277,6977,9077,223.619.600
10 ago 202278,4778,6277,9278,2977,613.140.900
09 ago 202277,5378,4177,4778,2577,573.149.600
08 ago 202277,8578,1576,9177,1976,524.259.600
05 ago 202277,5477,8776,4277,2776,604.136.200
04 ago 202277,5078,7877,4677,9777,295.241.900
03 ago 202275,8977,4074,7577,2676,594.436.900
02 ago 202276,9877,5075,8675,9375,274.795.000
01 ago 202276,6777,2776,1476,6876,014.324.600
29 jul 202275,8477,6175,6576,8976,227.830.100
28 jul 202273,9376,0073,2675,8475,185.841.000
27 jul 202273,1573,4572,5773,2672,626.341.700
26 jul 202272,7173,6572,5773,5172,872.717.500
25 jul 202271,7972,7071,6072,6972,063.227.600
22 jul 202271,3171,9671,1471,9471,313.437.400
21 jul 202270,9371,0870,3570,8570,233.434.200
20 jul 202271,7971,9970,7670,9470,324.217.100
19 jul 202272,0772,2971,5871,7571,125.626.800
18 jul 202272,1872,3071,3971,6971,063.699.800
15 jul 202272,4372,4971,4472,3371,704.975.700
14 jul 202269,9571,9669,9271,8671,233.119.600
13 jul 202271,4272,1871,1871,2070,583.727.100
12 jul 202271,5672,5371,3471,9871,353.887.100
11 jul 202271,0071,7970,9071,7771,144.028.200
08 jul 202271,2971,5370,8271,1970,573.294.700
07 jul 202271,6472,0871,1171,2970,672.622.600
06 jul 202271,0772,2270,6471,4770,854.338.900
05 jul 202272,9273,0369,8570,8270,205.903.000
01 jul 202271,7573,2471,4473,1472,505.053.400
30 jun 202270,3371,7070,1771,3170,695.389.200
29 jun 202270,8671,3170,3470,6770,052.910.400
28 jun 202270,7171,4370,5670,6270,003.788.700
27 jun 202269,3970,6869,2970,3769,763.679.500
24 jun 202269,7070,0469,2569,8369,224.607.600
23 jun 202268,1269,4367,8969,2868,685.067.600
22 jun 202266,7068,2466,6567,6967,105.613.500
21 jun 202265,7567,4365,5867,1566,566.334.900
17 jun 202266,4066,6164,7965,3964,829.042.000
16 jun 202265,8266,2964,9466,2865,707.006.200
15 jun 202266,9667,4665,6966,5765,996.543.300
14 jun 202268,8168,8866,1166,7866,206.889.000
13 jun 202271,3271,5868,3868,7568,156.507.600
10 jun 202272,5572,7871,6272,1471,514.967.400
09 jun 202274,8575,4072,8472,8972,254.184.800
08 jun 202275,4175,6174,5474,6373,982.981.600
07 jun 202275,3675,7274,8075,6975,033.471.200
06 jun 202275,4975,9775,2775,3574,694.674.500
03 jun 202275,6875,9375,1275,2674,602.686.200
02 jun 202276,1476,2474,1275,9575,294.732.900
01 jun 202275,8075,9274,7675,5574,894.902.600
31 may 202275,3375,9974,9775,6675,008.118.800
27 may 202275,1176,1175,0676,0775,413.773.800
26 may 202276,2576,3075,2475,2974,633.561.800
25 may 202275,8076,0975,1475,6975,033.859.800
24 may 202274,4275,9774,0275,6975,037.298.300
23 may 202274,1174,7073,3874,1573,503.927.300
20 may 202273,2873,7772,4473,4172,775.758.200
19 may 202273,7173,8572,5273,3372,695.814.900
18 may 202274,6074,7873,6573,8273,185.498.700
17 may 202274,5074,6172,9074,1573,504.527.900
16 may 202273,9174,6173,5974,2573,604.537.900
13 may 202273,9074,0372,6773,6573,015.018.100
13 may 20220.68 Dividendo
12 may 202273,9874,3172,5574,0872,766.631.400
11 may 202273,4174,9973,2073,9872,665.758.900
10 may 202274,3075,3772,5573,2071,895.314.100
09 may 202274,3075,0073,3074,2372,916.063.500
06 may 202273,8774,8773,5274,6773,345.242.400
05 may 202274,2575,1473,4374,0672,744.969.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...