Mercados españoles cerrados en 6 hrs 28 min

The Southern Company (SO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,26+0,65 (+0,93%)
Al cierre: 04:00PM EST
70,35 +0,09 (+0,13%)
Antes de la apertura: 04:20AM EST
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov 202369,6370,4169,4470,2670,263.794.300
24 nov 202369,6869,8269,3169,6169,611.119.300
22 nov 202369,9369,9469,2169,5969,592.753.000
21 nov 202369,6369,8968,8369,6569,653.251.400
20 nov 202369,6569,6568,6369,4469,443.353.000
17 nov 202369,9970,0569,2969,7769,774.594.500
17 nov 20230.7 Dividendo
16 nov 202369,3970,3569,2670,2769,574.517.100
15 nov 202369,0869,8168,6868,7768,083.392.300
14 nov 202368,2469,2968,1369,2168,525.711.500
13 nov 202367,9568,2067,1967,3466,675.187.100
10 nov 202368,3968,4467,7068,1067,425.902.500
09 nov 202368,8169,1967,9568,0467,365.923.300
08 nov 202368,4568,6767,5268,6067,924.665.700
07 nov 202369,3669,4868,5568,7268,045.092.600
06 nov 202370,4170,7269,2269,2368,545.497.000
03 nov 202370,5671,3370,3770,3969,695.554.400
02 nov 202367,3870,5667,3870,1269,425.970.700
01 nov 202367,6468,8167,1368,4367,754.880.600
31 oct 202367,0167,6066,7067,3066,634.856.500
30 oct 202366,8667,3266,6166,7966,123.945.800
27 oct 202366,8067,5966,1266,5365,874.214.300
26 oct 202366,6367,6466,5467,1666,494.655.100
25 oct 202366,1266,7465,8266,6165,953.781.700
24 oct 202366,0666,6465,8966,4565,793.782.100
23 oct 202365,0866,2364,5365,4364,783.700.200
20 oct 202366,1967,1165,7065,7365,084.195.000
19 oct 202366,6067,3466,2466,4465,784.067.000
18 oct 202367,1067,5266,4166,6065,943.545.000
17 oct 202367,1167,5566,5567,1166,444.596.300
16 oct 202367,0767,7266,5867,5066,834.242.000
13 oct 202366,3566,8666,0066,5565,893.368.600
12 oct 202366,9267,1565,2565,7065,054.192.400
11 oct 202366,8067,2866,2867,1066,433.908.100
10 oct 202366,0066,5665,6866,4465,784.253.000
09 oct 202365,0065,9364,8865,9165,253.845.600
06 oct 202363,4965,1462,2664,9764,325.158.400
05 oct 202364,4365,0763,7264,5963,955.269.100
04 oct 202364,3064,7363,3664,6263,985.147.200
03 oct 202362,3064,3861,5664,0363,398.589.500
02 oct 202364,3064,4861,9262,7162,097.772.700
29 sept 202365,8265,9064,3664,7264,084.928.500
28 sept 202366,5366,7164,9365,0764,425.083.500
27 sept 202367,0067,4466,0366,1465,484.712.500
26 sept 202368,8169,1166,8067,1166,443.948.400
25 sept 202369,0669,4068,6769,2968,603.038.000
22 sept 202369,6069,9969,1269,3768,683.528.500
21 sept 202371,1771,2069,8769,9069,203.982.700
20 sept 202371,1571,7470,7171,2070,494.072.900
19 sept 202370,9971,2470,5970,9170,203.961.500
18 sept 202371,2171,3070,4170,9570,243.686.800
15 sept 202370,5171,4370,5171,0970,387.353.100
14 sept 202369,9170,9769,7470,9070,193.698.700
13 sept 202368,9969,9968,7469,5068,813.632.100
12 sept 202368,0868,8867,4568,6067,923.754.600
11 sept 202367,8368,4567,7168,1367,452.838.600
08 sept 202367,2067,9466,9867,9367,254.412.100
07 sept 202366,7967,9366,7467,1166,443.728.600
06 sept 202366,4666,5565,9766,2565,595.730.300
05 sept 202367,0567,3365,9366,3065,643.197.800
01 sept 202368,2268,5366,4167,2266,553.505.400
31 ago 202368,8268,8367,7067,7367,064.063.800
30 ago 202368,5569,1868,1868,6267,943.583.400
29 ago 202368,3068,6067,9168,5767,892.535.700
28 ago 202368,2168,4167,7368,1367,452.380.400
25 ago 202367,6168,4467,4768,0967,412.227.400
24 ago 202367,5568,6467,4167,4366,762.414.700
23 ago 202368,1168,1567,2467,5566,882.655.000
22 ago 202367,4967,9667,2267,7367,062.060.700
21 ago 202367,7567,8567,1467,6166,942.308.900
18 ago 202367,5868,2067,4667,8167,132.682.400
18 ago 20230.7 Dividendo
17 ago 202368,2469,0868,1268,2566,882.620.500
16 ago 202368,0968,4867,7868,1166,742.246.900
15 ago 202368,3768,5367,7067,7866,423.450.200
14 ago 202369,4169,7468,6068,8367,452.773.200
11 ago 202369,3469,7068,9369,5068,103.230.300
10 ago 202369,7069,9769,1069,4168,012.583.800
09 ago 202368,8269,7168,7569,1967,803.729.200
08 ago 202368,0168,8367,6868,8167,433.567.200
07 ago 202368,0068,5367,8468,0266,653.197.200
04 ago 202368,7469,6267,5167,8466,484.105.500
03 ago 202371,3671,9868,6068,6267,245.397.400
02 ago 202371,0271,6470,8970,9769,543.746.600
01 ago 202372,2872,5471,2571,2869,853.892.700
31 jul 202372,7172,8872,0072,3470,886.777.500
28 jul 202373,3173,6472,1672,3570,895.362.800
27 jul 202372,8173,0272,3972,8671,395.379.900
26 jul 202372,5173,8472,4673,0971,623.005.600
25 jul 202372,7073,1872,4072,6171,153.997.200
24 jul 202373,2473,3772,5072,9571,483.446.600
21 jul 202371,3673,2971,1873,0671,595.326.200
20 jul 202370,3671,3069,9871,0769,646.103.700
19 jul 202369,2270,4369,0170,1468,733.383.900
18 jul 202370,1870,4168,8169,0967,703.611.600
17 jul 202371,2471,3470,1670,1868,772.941.200
14 jul 202371,2971,6771,0171,3869,942.810.400
13 jul 202371,5171,7571,0671,4870,044.050.600
12 jul 202370,9371,7170,5571,5970,153.708.400
11 jul 202370,1670,7569,7570,7369,312.770.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...