Mercados españoles cerrados
S&P 500
5.168,72 +40,93 (+0,80%) Nasdaq
16.301,08 +144,75 (+0,90%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,36 +0,40 (+0,48%) Bitcoin EUR
58.880,19 -529,68 (-0,89%)
The Southern Company (SOT.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:26PM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 70,44 | 70,44 | 69,62 | 70,18 | 70,18 | 242 |
| 03 may 2024 | 70,21 | 70,21 | 70,21 | 70,21 | 70,21 | - |
| 02 may 2024 | 69,74 | 70,26 | 69,74 | 70,26 | 70,26 | 159 |
| 30 abr 2024 | 69,41 | 69,58 | 69,41 | 69,41 | 69,41 | 179 |
| 29 abr 2024 | 68,24 | 68,24 | 68,24 | 68,24 | 68,24 | - |
| 26 abr 2024 | 69,39 | 69,39 | 69,39 | 69,39 | 69,39 | - |
| 25 abr 2024 | 68,83 | 68,83 | 68,83 | 68,83 | 68,83 | - |
| 24 abr 2024 | 68,42 | 68,47 | 68,42 | 68,46 | 68,46 | 263 |
| 23 abr 2024 | 68,43 | 68,59 | 68,43 | 68,59 | 68,59 | 325 |
| 22 abr 2024 | 67,65 | 67,65 | 67,65 | 67,65 | 67,65 | - |
| 19 abr 2024 | 66,15 | 66,15 | 66,15 | 66,15 | 66,15 | - |
| 18 abr 2024 | 65,33 | 65,33 | 65,33 | 65,33 | 65,33 | - |
| 17 abr 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
| 16 abr 2024 | 64,28 | 64,28 | 64,28 | 64,28 | 64,28 | - |
| 15 abr 2024 | 64,51 | 64,51 | 64,51 | 64,51 | 64,51 | - |
| 12 abr 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
| 11 abr 2024 | 64,86 | 64,86 | 64,86 | 64,86 | 64,86 | 200 |
| 10 abr 2024 | 64,96 | 64,96 | 64,94 | 64,94 | 64,94 | 5 |
| 09 abr 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
| 08 abr 2024 | 64,39 | 64,66 | 64,32 | 64,32 | 64,32 | 380 |
| 05 abr 2024 | 64,64 | 64,64 | 64,64 | 64,64 | 64,64 | - |
| 04 abr 2024 | 65,44 | 65,44 | 65,00 | 65,00 | 65,00 | 150 |
| 03 abr 2024 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | - |
| 02 abr 2024 | 66,17 | 66,17 | 66,06 | 66,06 | 66,06 | 111 |
| 28 mar 2024 | 65,56 | 65,56 | 65,56 | 65,56 | 65,56 | - |
| 27 mar 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
| 26 mar 2024 | 64,02 | 64,10 | 64,02 | 64,10 | 64,10 | 46 |
| 25 mar 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
| 22 mar 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
| 21 mar 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | - |
| 20 mar 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
| 19 mar 2024 | 63,80 | 64,22 | 63,80 | 64,22 | 64,22 | 20 |
| 18 mar 2024 | 63,42 | 63,90 | 63,42 | 63,90 | 63,90 | 100 |
| 15 mar 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
| 14 mar 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,90 | 100 |
| 13 mar 2024 | 63,40 | 63,40 | 63,40 | 63,40 | 63,40 | - |
| 12 mar 2024 | 63,78 | 63,78 | 63,38 | 63,38 | 63,38 | 67 |
| 11 mar 2024 | 62,98 | 62,98 | 62,96 | 62,96 | 62,96 | 125 |
| 08 mar 2024 | 63,16 | 63,40 | 63,16 | 63,40 | 63,40 | 13 |
| 07 mar 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 06 mar 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | - |
| 05 mar 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
| 04 mar 2024 | 61,54 | 61,54 | 61,46 | 61,46 | 61,46 | 44 |
| 01 mar 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
| 29 feb 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
| 28 feb 2024 | 61,30 | 61,48 | 61,30 | 61,48 | 61,48 | 200 |
| 27 feb 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
| 26 feb 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | 40 |
| 23 feb 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | 90 |
| 22 feb 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
| 21 feb 2024 | 61,92 | 62,08 | 61,92 | 62,08 | 62,08 | 35 |
| 20 feb 2024 | 61,64 | 62,42 | 61,64 | 62,42 | 62,42 | 100 |
| 19 feb 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
| 16 feb 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
| 16 feb 2024 | 0.7 Dividendo | |||||
| 15 feb 2024 | 63,14 | 63,26 | 62,42 | 62,42 | 61,72 | 600 |
| 14 feb 2024 | 62,96 | 63,20 | 62,96 | 63,20 | 62,49 | 30 |
| 13 feb 2024 | 63,34 | 63,34 | 62,40 | 62,40 | 61,70 | 4 |
| 12 feb 2024 | 61,90 | 61,96 | 61,90 | 61,96 | 61,27 | 153 |
| 09 feb 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 61,34 | - |
| 08 feb 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 61,32 | - |
| 07 feb 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 61,88 | - |
| 06 feb 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 61,72 | - |
| 05 feb 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 62,87 | - |
| 02 feb 2024 | 64,82 | 64,82 | 64,82 | 64,82 | 64,09 | - |
| 01 feb 2024 | 64,32 | 64,32 | 64,04 | 64,04 | 63,32 | 10 |
| 31 ene 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,20 | 50 |
| 30 ene 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,14 | - |
| 29 ene 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 62,93 | - |
| 26 ene 2024 | 63,78 | 63,78 | 63,66 | 63,66 | 62,95 | 100 |
| 25 ene 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 61,92 | - |
| 24 ene 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 62,61 | - |
| 23 ene 2024 | 63,00 | 63,20 | 63,00 | 63,20 | 62,49 | 320 |
| 22 ene 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 62,49 | - |
| 19 ene 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 62,43 | - |
| 18 ene 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 63,06 | - |
| 17 ene 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 63,84 | - |
| 16 ene 2024 | 65,24 | 65,24 | 65,24 | 65,24 | 64,51 | - |
| 15 ene 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 63,50 | - |
| 12 ene 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 63,50 | - |
| 11 ene 2024 | 65,72 | 65,80 | 65,70 | 65,70 | 64,96 | 203 |
| 10 ene 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 64,92 | - |
| 09 ene 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,06 | - |
| 08 ene 2024 | 65,30 | 65,30 | 65,30 | 65,30 | 64,57 | - |
| 05 ene 2024 | 65,54 | 65,54 | 65,54 | 65,54 | 64,81 | - |
| 04 ene 2024 | 66,06 | 66,06 | 66,06 | 66,06 | 65,32 | - |
| 03 ene 2024 | 64,56 | 64,96 | 64,56 | 64,96 | 64,23 | 10 |
| 02 ene 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 62,83 | - |
| 29 dic 2023 | 63,32 | 63,32 | 63,32 | 63,32 | 62,61 | - |
| 28 dic 2023 | 62,36 | 62,36 | 62,36 | 62,36 | 61,66 | - |
| 27 dic 2023 | 62,84 | 62,84 | 62,84 | 62,84 | 62,14 | - |
| 22 dic 2023 | 62,96 | 62,96 | 62,96 | 62,96 | 62,25 | - |
| 21 dic 2023 | 63,64 | 63,64 | 63,64 | 63,64 | 62,93 | - |
| 20 dic 2023 | 64,96 | 64,96 | 64,96 | 64,96 | 64,23 | - |
| 19 dic 2023 | 65,26 | 65,26 | 65,10 | 65,10 | 64,37 | 30 |
| 18 dic 2023 | 64,80 | 64,96 | 64,80 | 64,96 | 64,23 | 50 |
| 15 dic 2023 | 65,02 | 65,02 | 65,02 | 65,02 | 64,29 | - |
| 14 dic 2023 | 67,00 | 67,20 | 67,00 | 67,02 | 66,27 | 189 |
| 13 dic 2023 | 65,30 | 65,32 | 65,30 | 65,32 | 64,59 | 50 |
| 12 dic 2023 | 66,16 | 66,16 | 66,16 | 66,16 | 65,42 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.