Mercados españoles cerrados

The Southern Company (SO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,00+0,48 (+0,71%)
Al cierre: 04:03PM EST
68,05 +0,05 (+0,07%)
Después del cierre: 07:12PM EST
Intervalo de fechas:
28 ene 2022 - 28 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202367,3468,1767,0368,0068,002.904.300
26 ene 202366,9567,7666,7767,5267,523.235.500
25 ene 202366,2067,3765,7667,2667,263.796.000
24 ene 202358,8571,1858,8566,7066,703.444.200
23 ene 202366,9567,7666,5566,8666,863.502.400
20 ene 202366,3367,1665,1367,1267,123.890.500
19 ene 202367,4767,6166,3366,4566,453.967.500
18 ene 202370,2070,2567,6867,7267,723.494.900
17 ene 202370,0570,9269,9170,0570,053.601.900
13 ene 202369,9570,5769,3370,3270,323.637.100
12 ene 202371,4271,5370,2770,3470,345.082.000
11 ene 202371,1571,6470,9871,5671,562.965.400
10 ene 202371,3771,3770,4471,1171,113.215.000
09 ene 202371,4072,1971,2471,5071,503.168.300
06 ene 202371,1472,0670,9271,6371,634.040.800
05 ene 202372,0072,2370,1270,3870,384.098.700
04 ene 202372,0373,0471,8272,5172,513.857.500
03 ene 202371,4372,0270,6971,9071,903.761.200
30 dic 202272,1872,2770,8171,4171,412.910.900
29 dic 202271,9572,4871,8972,1972,192.367.300
28 dic 202272,4272,8371,4771,6571,652.282.600
27 dic 202271,7572,4371,4072,2772,273.682.900
23 dic 202270,6471,7570,6471,7471,742.981.700
22 dic 202270,6470,8969,6970,7670,763.546.000
21 dic 202269,8171,1969,6170,7370,736.730.000
20 dic 202268,8570,0068,4769,4769,474.940.700
19 dic 202269,1769,4668,5068,9168,914.358.400
16 dic 202269,9670,2368,4069,4369,4318.469.900
15 dic 202270,6571,3770,1870,3770,376.068.900
14 dic 202271,4372,0570,5071,1171,115.043.500
13 dic 202271,8872,3970,4771,2171,214.377.400
12 dic 202269,7571,1169,2971,0371,035.793.900
09 dic 202268,3268,7468,0368,3668,363.466.000
08 dic 202268,3569,1468,1168,6868,683.668.000
07 dic 202268,3569,2768,2468,5068,504.855.000
06 dic 202267,8568,5167,7868,4868,486.586.400
05 dic 202266,7967,7766,6967,4867,484.281.000
02 dic 202267,1267,5466,7867,3467,344.003.500
01 dic 202267,9468,5667,1667,7267,724.807.100
30 nov 202265,6267,8365,4767,6467,648.262.100
29 nov 202265,4665,7665,0365,7365,734.408.600
28 nov 202266,4166,7765,5865,8465,844.907.700
25 nov 202266,6367,1966,5366,9166,911.435.600
23 nov 202265,8266,3865,6066,3666,363.900.000
22 nov 202265,9966,4465,5565,9565,953.760.800
21 nov 202265,3865,9265,1165,7365,734.837.600
18 nov 202264,7065,6364,4165,5765,575.202.900
18 nov 20220.68 Dividendo
17 nov 202265,3165,7464,6164,9264,244.464.500
16 nov 202266,0066,4665,4865,8365,145.338.500
15 nov 202265,2965,9464,6665,8965,205.905.900
14 nov 202265,4765,8464,5264,5463,865.160.600
11 nov 202265,8565,8964,5265,0964,414.638.900
10 nov 202265,0065,8063,9565,7165,025.143.100
09 nov 202263,8764,3763,3163,4462,783.404.700
08 nov 202263,5564,3763,3963,9563,283.346.800
07 nov 202264,8264,8262,4263,3662,705.010.800
04 nov 202265,0065,2963,9564,9164,233.542.500
03 nov 202264,2665,4463,8864,8564,174.163.200
02 nov 202265,3466,6464,7764,8064,124.289.200
01 nov 202265,7766,0664,9865,5364,843.196.200
31 oct 202265,9966,2865,1565,4864,795.054.800
28 oct 202265,5167,1265,5166,3465,654.509.800
27 oct 202266,4666,8965,0265,1764,497.106.500
26 oct 202266,0066,4465,1265,6464,954.312.800
25 oct 202264,6965,7964,6865,7265,033.752.900
24 oct 202264,6265,0463,8164,5963,914.327.100
21 oct 202263,5664,8063,3664,5063,825.225.600
20 oct 202265,0465,0463,3963,5062,834.098.700
19 oct 202264,5565,1264,1864,6964,013.158.900
18 oct 202265,1765,8664,8265,3964,713.841.500
17 oct 202264,0865,1564,0864,2863,614.018.700
14 oct 202264,6565,7763,2063,5162,845.079.900
13 oct 202260,9664,1460,7164,0563,385.246.700
12 oct 202263,5563,7961,4861,5060,865.066.300
11 oct 202263,6564,5563,3763,6462,973.906.900
10 oct 202264,2664,9863,9463,9963,322.943.500
07 oct 202265,8365,9963,7964,1263,454.889.300
06 oct 202268,5068,5865,6765,7365,046.649.900
05 oct 202269,9769,9768,0168,7368,014.030.500
04 oct 202269,8671,1169,3370,6969,954.521.500
03 oct 202269,2770,2868,5269,7369,004.279.600
30 sept 202269,7970,1067,8568,0067,297.156.100
29 sept 202272,4572,6769,2769,3868,653.994.400
28 sept 202272,6072,9571,6872,5271,764.003.600
27 sept 202273,6073,6071,4671,7270,973.975.500
26 sept 202274,9474,9572,2173,1572,384.095.300
23 sept 202275,3075,5274,2474,9974,203.283.500
22 sept 202276,1376,5475,5575,9475,142.831.100
21 sept 202277,6378,2276,1276,1375,332.458.700
20 sept 202277,8277,9176,4177,2276,412.999.100
19 sept 202277,0378,3476,6978,2777,453.977.700
16 sept 202277,2777,8376,9177,2576,448.144.500
15 sept 202279,1579,1577,2377,2976,483.976.900
14 sept 202278,3579,7478,3579,4378,602.905.800
13 sept 202279,4779,7877,8978,2377,413.211.600
12 sept 202279,6080,3279,4080,1579,313.368.300
09 sept 202279,7280,0879,1979,5278,693.240.400
08 sept 202279,5480,0279,0479,4178,582.684.100
07 sept 202278,1679,9378,1579,7578,915.148.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...