Mercado abrirá em 4 h 24 min

The Southern Company (SO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
70,57+0,77 (+1,10%)
No fechamento: 04:00PM EDT
70,56 -0,01 (-0,01%)
Pré-Abertura: 04:09AM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202470,0070,6969,4370,5770,574.601.400
17 de abr. de 202468,0969,9868,0269,8069,806.705.800
16 de abr. de 202468,2468,2467,5367,7767,774.426.800
15 de abr. de 202468,9969,4867,9568,3968,393.974.100
12 de abr. de 202469,8469,9368,3268,7368,734.818.000
11 de abr. de 202470,1170,1168,9669,5869,583.297.600
10 de abr. de 202469,3769,9168,9769,7769,778.425.000
09 de abr. de 202470,3670,6069,8670,5970,594.811.600
08 de abr. de 202469,7670,3269,6370,0670,063.400.300
05 de abr. de 202469,5570,1669,1669,9169,915.302.600
04 de abr. de 202470,9871,3769,6670,0570,056.240.900
03 de abr. de 202471,4471,7170,8070,9870,983.798.400
02 de abr. de 202471,2472,0871,0971,3471,343.829.400
01 de abr. de 202471,4971,7070,5671,1071,103.147.500
28 de mar. de 202471,0271,9170,8071,7471,744.731.200
27 de mar. de 202469,6471,0769,6071,0571,054.328.300
26 de mar. de 202469,5569,7269,1569,2769,274.360.500
25 de mar. de 202469,9070,1069,5269,7669,762.065.200
22 de mar. de 202470,2970,5269,7969,8069,803.137.900
21 de mar. de 202470,4470,8069,8769,9069,902.864.700
20 de mar. de 202470,1270,6669,8970,2370,234.251.000
19 de mar. de 202469,6370,3369,0270,2170,213.848.600
18 de mar. de 202469,1869,6268,9969,4269,422.688.800
15 de mar. de 202468,9669,7768,7069,0969,098.653.700
14 de mar. de 202469,6569,9368,8069,3869,384.212.500
13 de mar. de 202469,8470,4369,8069,9469,945.086.200
12 de mar. de 202469,4470,1069,0369,3569,353.255.400
11 de mar. de 202468,9269,8868,6969,7869,783.490.900
08 de mar. de 202469,3369,5168,5669,0169,013.705.200
07 de mar. de 202469,2069,4268,7669,2569,254.896.000
06 de mar. de 202468,4768,9267,9868,5868,584.629.200
05 de mar. de 202468,5069,2667,5567,9867,984.542.800
04 de mar. de 202466,8768,2966,6268,2068,204.285.900
01 de mar. de 202467,0367,1265,9966,8666,864.748.200
29 de fev. de 202467,1267,6466,8067,2567,258.578.100
28 de fev. de 202466,4666,8266,2066,8166,815.211.700
27 de fev. de 202466,4066,7466,0866,4666,464.146.900
26 de fev. de 202467,4167,5066,2466,2566,254.060.000
23 de fev. de 202467,3268,0667,2267,6967,693.222.200
22 de fev. de 202467,1767,5866,5467,2867,283.530.400
21 de fev. de 202467,4467,8567,1167,7367,734.256.500
20 de fev. de 202466,6268,3466,4367,0467,046.385.800
16 de fev. de 202465,9966,6465,8066,4866,488.508.500
16 de fev. de 20240.7 Dividendo
15 de fev. de 202467,0568,2066,0866,8366,1310.332.900
14 de fev. de 202467,4667,8967,2367,8167,104.146.900
13 de fev. de 202468,0068,5666,4967,5166,805.357.500
12 de fev. de 202466,9468,3366,6368,3167,594.782.800
09 de fev. de 202466,6367,2066,5166,9166,213.792.800
08 de fev. de 202466,6167,0366,3666,9466,243.811.100
07 de fev. de 202467,5467,7766,8066,9566,254.406.200
06 de fev. de 202467,0867,6866,9467,4066,693.471.600
05 de fev. de 202468,3068,3467,0767,1866,485.015.400
02 de fev. de 202469,8269,9667,9668,6567,935.652.100
01 de fev. de 202469,1070,5368,8070,5069,764.554.400
31 de jan. de 202470,0070,3369,0769,5268,798.371.500
30 de jan. de 202469,1169,5868,7169,2568,524.578.700
29 de jan. de 202469,1569,2968,6869,1968,474.673.800
26 de jan. de 202469,2469,4468,5969,1168,395.987.600
25 de jan. de 202468,8469,2668,2969,2468,513.897.800
24 de jan. de 202469,2269,4167,7068,2067,496.257.700
23 de jan. de 202468,7668,9568,4768,8368,115.660.300
22 de jan. de 202468,9469,3568,0968,8268,103.670.700
19 de jan. de 202468,9169,3368,4568,9568,235.003.300
18 de jan. de 202469,3169,4768,4568,7768,053.797.300
17 de jan. de 202470,0070,8969,1169,6368,903.775.800
16 de jan. de 202471,1071,1070,1870,3269,583.515.000
12 de jan. de 202471,0571,5770,8171,4270,673.184.000
11 de jan. de 202472,0072,0070,4270,5869,843.407.600
10 de jan. de 202471,9971,9971,3571,8371,082.563.200
09 de jan. de 202471,7072,0171,3471,8771,123.073.600
08 de jan. de 202471,5072,1871,1872,1671,403.296.400
05 de jan. de 202471,7471,8570,7171,6170,865.670.200
04 de jan. de 202472,3172,5471,5871,7170,963.442.500
03 de jan. de 202471,0072,3070,9972,2471,486.290.500
02 de jan. de 202469,6770,9669,6070,8570,113.955.100
29 de dez. de 202369,8570,2669,6370,1269,392.895.500
28 de dez. de 202369,3670,3269,2870,1669,432.790.500
27 de dez. de 202369,2269,6769,0169,4168,682.771.900
26 de dez. de 202369,3069,8569,1869,4568,722.131.000
22 de dez. de 202369,8070,2069,3369,4468,713.013.400
21 de dez. de 202369,9270,1668,7169,3768,644.146.700
20 de dez. de 202371,2271,4469,6769,6968,964.363.800
19 de dez. de 202371,1571,9571,0371,2670,513.733.500
18 de dez. de 202370,6771,6870,6671,4270,675.131.900
15 de dez. de 202370,8470,9870,0370,8670,1212.327.100
14 de dez. de 202373,2373,4271,3371,5070,756.377.300
13 de dez. de 202370,5673,1070,1073,0872,315.762.900
12 de dez. de 202371,4971,4970,1370,4769,734.376.000
11 de dez. de 202371,2371,5670,8471,3670,614.000.800
08 de dez. de 202371,6972,1970,9471,5070,752.711.200
07 de dez. de 202372,4772,5571,5671,6570,903.575.900
06 de dez. de 202371,1072,3071,1072,2671,504.829.500
05 de dez. de 202371,3871,4670,7970,9370,193.635.500
04 de dez. de 202371,2571,7971,1671,2870,534.205.900
01 de dez. de 202370,9171,5370,4071,5270,773.996.100
30 de nov. de 202370,3471,2870,2270,9870,248.114.700
29 de nov. de 202370,5870,9769,9170,2369,494.201.800
28 de nov. de 202370,2871,1569,9370,4969,754.804.700
27 de nov. de 202369,6370,4169,4470,2669,523.794.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...