Mercados españoles cerrados en 5 hrs 48 min

The Southern Company (SO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,37+0,46 (+0,62%)
Al cierre: 04:00PM EDT
74,37 0,00 (0,00%)
Después del cierre: 06:54PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202473,8774,8573,2274,3774,376.164.400
24 abr 202472,7574,2272,1173,9173,915.661.800
23 abr 202472,9773,7772,5573,2573,256.054.400
22 abr 202471,9073,1571,6672,9872,985.387.600
19 abr 202470,8772,1870,7072,1572,156.549.300
18 abr 202470,0070,6969,4370,5770,574.602.100
17 abr 202468,0969,9868,0269,8069,806.705.800
16 abr 202468,2468,2467,5367,7767,774.426.800
15 abr 202468,9969,4867,9568,3968,393.974.100
12 abr 202469,8469,9368,3268,7368,734.818.000
11 abr 202470,1170,1168,9669,5869,583.297.600
10 abr 202469,3769,9168,9769,7769,778.425.000
09 abr 202470,3670,6069,8670,5970,594.811.600
08 abr 202469,7670,3269,6370,0670,063.400.300
05 abr 202469,5570,1669,1669,9169,915.302.600
04 abr 202470,9871,3769,6670,0570,056.240.900
03 abr 202471,4471,7170,8070,9870,983.798.400
02 abr 202471,2472,0871,0971,3471,343.829.400
01 abr 202471,4971,7070,5671,1071,103.147.500
28 mar 202471,0271,9170,8071,7471,744.731.200
27 mar 202469,6471,0769,6071,0571,054.328.300
26 mar 202469,5569,7269,1569,2769,274.360.500
25 mar 202469,9070,1069,5269,7669,762.065.200
22 mar 202470,2970,5269,7969,8069,803.137.900
21 mar 202470,4470,8069,8769,9069,902.864.700
20 mar 202470,1270,6669,8970,2370,234.251.000
19 mar 202469,6370,3369,0270,2170,213.848.600
18 mar 202469,1869,6268,9969,4269,422.688.800
15 mar 202468,9669,7768,7069,0969,098.653.700
14 mar 202469,6569,9368,8069,3869,384.212.500
13 mar 202469,8470,4369,8069,9469,945.086.200
12 mar 202469,4470,1069,0369,3569,353.255.400
11 mar 202468,9269,8868,6969,7869,783.490.900
08 mar 202469,3369,5168,5669,0169,013.705.200
07 mar 202469,2069,4268,7669,2569,254.896.000
06 mar 202468,4768,9267,9868,5868,584.629.200
05 mar 202468,5069,2667,5567,9867,984.542.800
04 mar 202466,8768,2966,6268,2068,204.285.900
01 mar 202467,0367,1265,9966,8666,864.748.200
29 feb 202467,1267,6466,8067,2567,258.578.100
28 feb 202466,4666,8266,2066,8166,815.211.700
27 feb 202466,4066,7466,0866,4666,464.146.900
26 feb 202467,4167,5066,2466,2566,254.060.000
23 feb 202467,3268,0667,2267,6967,693.222.200
22 feb 202467,1767,5866,5467,2867,283.530.400
21 feb 202467,4467,8567,1167,7367,734.256.500
20 feb 202466,6268,3466,4367,0467,046.385.800
16 feb 202465,9966,6465,8066,4866,488.508.500
16 feb 20240.7 Dividendo
15 feb 202467,0568,2066,0866,8366,1310.332.900
14 feb 202467,4667,8967,2367,8167,104.146.900
13 feb 202468,0068,5666,4967,5166,805.357.500
12 feb 202466,9468,3366,6368,3167,594.782.800
09 feb 202466,6367,2066,5166,9166,213.792.800
08 feb 202466,6167,0366,3666,9466,243.811.100
07 feb 202467,5467,7766,8066,9566,254.406.200
06 feb 202467,0867,6866,9467,4066,693.471.600
05 feb 202468,3068,3467,0767,1866,485.015.400
02 feb 202469,8269,9667,9668,6567,935.652.100
01 feb 202469,1070,5368,8070,5069,764.554.400
31 ene 202470,0070,3369,0769,5268,798.371.500
30 ene 202469,1169,5868,7169,2568,524.578.700
29 ene 202469,1569,2968,6869,1968,474.673.800
26 ene 202469,2469,4468,5969,1168,395.987.600
25 ene 202468,8469,2668,2969,2468,513.897.800
24 ene 202469,2269,4167,7068,2067,496.257.700
23 ene 202468,7668,9568,4768,8368,115.660.300
22 ene 202468,9469,3568,0968,8268,103.670.700
19 ene 202468,9169,3368,4568,9568,235.003.300
18 ene 202469,3169,4768,4568,7768,053.797.300
17 ene 202470,0070,8969,1169,6368,903.775.800
16 ene 202471,1071,1070,1870,3269,583.515.000
12 ene 202471,0571,5770,8171,4270,673.184.000
11 ene 202472,0072,0070,4270,5869,843.407.600
10 ene 202471,9971,9971,3571,8371,082.563.200
09 ene 202471,7072,0171,3471,8771,123.073.600
08 ene 202471,5072,1871,1872,1671,403.296.400
05 ene 202471,7471,8570,7171,6170,865.670.200
04 ene 202472,3172,5471,5871,7170,963.442.500
03 ene 202471,0072,3070,9972,2471,486.290.500
02 ene 202469,6770,9669,6070,8570,113.955.100
29 dic 202369,8570,2669,6370,1269,392.895.500
28 dic 202369,3670,3269,2870,1669,432.790.500
27 dic 202369,2269,6769,0169,4168,682.771.900
26 dic 202369,3069,8569,1869,4568,722.131.000
22 dic 202369,8070,2069,3369,4468,713.013.400
21 dic 202369,9270,1668,7169,3768,644.146.700
20 dic 202371,2271,4469,6769,6968,964.363.800
19 dic 202371,1571,9571,0371,2670,513.733.500
18 dic 202370,6771,6870,6671,4270,675.131.900
15 dic 202370,8470,9870,0370,8670,1212.327.100
14 dic 202373,2373,4271,3371,5070,756.377.300
13 dic 202370,5673,1070,1073,0872,315.762.900
12 dic 202371,4971,4970,1370,4769,734.376.000
11 dic 202371,2371,5670,8471,3670,614.000.800
08 dic 202371,6972,1970,9471,5070,752.711.200
07 dic 202372,4772,5571,5671,6570,903.575.900
06 dic 202371,1072,3071,1072,2671,504.829.500
05 dic 202371,3871,4670,7970,9370,193.635.500
04 dic 202371,2571,7971,1671,2870,534.205.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...