SO - The Southern Company

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202369,8370,2969,1569,7569,756.217.216
30 may 202369,4670,1969,1769,8369,834.197.200
26 may 202369,7269,8069,0269,4769,475.055.600
25 may 202371,1071,1969,6769,8269,824.980.700
24 may 202371,0571,6770,7370,8570,854.044.700
23 may 202370,6571,4070,6371,1571,154.500.000
22 may 202371,6071,8070,9470,9570,952.913.800
19 may 202371,4171,8170,9171,4171,414.665.100
18 may 202370,6571,1370,3571,0571,054.355.300
17 may 202371,0171,3370,4770,9470,944.411.600
16 may 202372,3672,5470,5570,9070,904.008.200
15 may 202373,5473,6472,0972,4272,423.706.000
12 may 202374,1774,2572,7973,3573,354.820.400
12 may 20230.7 Dividendo
11 may 202375,5975,8074,3974,6573,953.206.600
10 may 202374,9675,7574,8075,6674,954.021.700
09 may 202374,3274,8874,0374,6973,994.205.600
08 may 202374,8175,1674,2774,5773,872.971.600
05 may 202373,7874,9673,6674,9474,243.945.500
04 may 202373,4474,2972,5374,2573,554.305.200
03 may 202373,6074,1973,1973,3372,643.240.500
02 may 202374,2574,3673,0873,1572,464.180.300
01 may 202373,5074,5673,3374,0973,404.044.500
28 abr 202373,5474,0373,0973,5572,864.598.700
27 abr 202372,8073,6272,6273,5172,824.126.300
26 abr 202373,5473,6572,4672,5971,913.999.000
25 abr 202374,2374,4673,7673,9873,293.337.400
24 abr 202373,6674,1573,2274,1073,412.616.800
21 abr 202373,6873,9873,1073,6172,923.184.800
20 abr 202372,8273,2872,6173,0272,343.696.800
19 abr 202372,8173,2572,6172,8172,132.987.100
18 abr 202372,3072,7972,0872,5871,903.267.200
17 abr 202372,1772,4971,5872,3471,662.988.200
14 abr 202371,9772,3371,6871,9471,273.349.900
13 abr 202371,8472,4970,9072,4671,784.190.000
12 abr 202371,8572,6171,4272,1271,443.811.400
11 abr 202372,0272,1471,3971,8371,163.239.100
10 abr 202371,8972,0571,1472,0471,363.175.800
06 abr 202371,9172,5571,6772,3171,634.504.800
05 abr 202370,0071,6769,7771,5070,834.522.100
04 abr 202369,1369,6668,7269,6368,983.067.100
03 abr 202369,1469,6368,2568,9768,324.323.500
31 mar 202369,2069,6168,7769,5868,935.195.200
30 mar 202369,4269,7668,8569,0668,413.997.100
29 mar 202368,6469,5868,6469,3468,694.229.000
28 mar 202368,2068,9668,0268,3967,755.637.000
27 mar 202368,8669,1368,0568,2467,604.100.400
24 mar 202366,5268,6066,4268,5967,954.885.300
23 mar 202366,7167,4266,0666,3465,724.542.600
22 mar 202366,9868,1866,7066,7166,086.618.600
21 mar 202368,4568,6166,2367,1366,506.030.900
20 mar 202368,0070,4267,9268,5567,915.773.400
17 mar 202369,0069,0567,3567,9067,2610.618.900
16 mar 202367,4068,6467,3168,1267,486.737.200
15 mar 202366,0468,0365,8367,6567,026.256.400
14 mar 202365,6266,3965,4366,1865,565.092.400
13 mar 202363,7966,7863,7965,1564,545.202.200
10 mar 202364,8164,9063,6363,9463,343.892.600
09 mar 202364,9265,9164,4264,5563,943.564.800
08 mar 202364,2564,9163,8864,7364,123.238.900
07 mar 202365,1265,5964,0464,3363,734.115.000
06 mar 202364,7165,3464,6565,2364,624.832.700
03 mar 202363,6764,8863,2064,8164,204.965.500
02 mar 202362,4563,7062,2563,6763,075.766.100
01 mar 202362,5962,7161,7362,3261,745.571.900
28 feb 202364,1364,4263,0263,0662,474.751.200
27 feb 202364,7665,5864,2164,3763,774.839.900
24 feb 202364,1764,6563,7164,5663,955.468.100
23 feb 202365,1365,3664,4064,7464,137.870.800
22 feb 202365,4866,2165,0365,2464,633.523.600
21 feb 202366,0666,2765,3665,5564,943.088.400
17 feb 202364,9366,9764,8666,6366,015.356.500
17 feb 20230.68 Dividendo
16 feb 202366,6066,6365,1465,8664,575.312.200
15 feb 202366,4366,7966,1066,7765,463.758.800
14 feb 202367,0067,5166,4166,6565,342.705.300
13 feb 202366,8067,4566,8067,1365,812.345.000
10 feb 202365,8566,9965,6466,8865,572.592.400
09 feb 202366,5367,2265,7165,7864,493.243.000
08 feb 202367,3167,3165,9666,4565,152.619.600
07 feb 202367,3767,8666,5267,7466,413.226.000
06 feb 202367,1567,9666,9067,9066,573.000.200
03 feb 202368,1468,2766,2467,2765,953.888.200
02 feb 202368,7969,2167,4968,6267,274.820.500
01 feb 202367,4969,4467,3968,8667,515.792.400
31 ene 202367,6867,8066,8767,6866,355.420.900
30 ene 202367,6868,2567,4267,4366,113.498.400
27 ene 202367,3468,1767,0368,0066,672.904.300
26 ene 202366,9567,7666,7767,5266,203.235.500
25 ene 202366,2067,3765,7667,2665,943.796.000
24 ene 202368,7971,1865,8466,7065,393.444.200
23 ene 202366,9567,7666,5566,8665,553.502.400
20 ene 202366,3367,1665,1367,1265,803.963.000
19 ene 202367,4767,6166,3366,4565,153.967.500
18 ene 202370,2070,2567,6867,7266,393.494.900
17 ene 202370,0570,9269,9170,0568,683.601.900
13 ene 202369,9570,5769,3370,3268,943.637.100
12 ene 202371,4271,5370,2770,3468,965.082.000
11 ene 202371,1571,6470,9871,5670,162.965.400
10 ene 202371,3771,3770,4471,1169,723.215.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...