XNYS
Datos históricos de The Southern Company
The Southern Company · SO
$86.15
▼ -0.02 (-0.02%)
Última operación · 10/10/2026, 17:18:32 UTC
- Variación en el periodo
- −12.33%
- Máximo
- US$100.84
- 16 de octubre de 2025
- Mínimo
- US$81.69
- 29 de septiembre de 2026
- Volumen medio diario
- 5.85 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 85.94 | 86.23 | 85.71 | 86.17 | +0.02% | 3.13 M |
| 8 oct 2026 | 85.32 | 86.23 | 84.95 | 86.15 | +0.83% | 5.99 M |
| 7 oct 2026 | 85.50 | 86.01 | 85.19 | 85.44 | 0.00% | 5.63 M |
| 6 oct 2026 | 84.20 | 85.52 | 84.14 | 85.44 | +1.97% | 5.77 M |
| 5 oct 2026 | 83.75 | 84.39 | 83.17 | 83.79 | +0.08% | 6.57 M |
| 2 oct 2026 | 83.72 | 84.31 | 83.59 | 83.72 | +0.30% | 7.8 M |
| 1 oct 2026 | 82.64 | 83.61 | 82.01 | 83.47 | +0.70% | 7.57 M |
| 30 sep 2026 | 83.76 | 83.98 | 82.88 | 82.89 | −0.67% | 8.55 M |
| 29 sep 2026 | 81.95 | 83.65 | 81.69 | 83.45 | +1.34% | 9.86 M |
| 28 sep 2026 | 82.96 | 83.07 | 81.91 | 82.35 | −0.64% | 5.05 M |
| 25 sep 2026 | 82.67 | 83.01 | 82.09 | 82.88 | −0.01% | 4.92 M |
| 24 sep 2026 | 83.98 | 83.98 | 82.84 | 82.89 | −0.69% | 4.92 M |
| 23 sep 2026 | 84.76 | 84.90 | 83.21 | 83.47 | −1.97% | 5.57 M |
| 22 sep 2026 | 85.24 | 85.94 | 84.97 | 85.15 | −0.36% | 4.35 M |
| 21 sep 2026 | 85.52 | 86.15 | 85.18 | 85.46 | −0.07% | 7.83 M |
| 18 sep 2026 | 86.33 | 86.35 | 85.43 | 85.52 | −1.43% | 15.15 M |
| 17 sep 2026 | 86.64 | 86.79 | 86.02 | 86.76 | +0.61% | 5.31 M |
| 16 sep 2026 | 86.41 | 86.83 | 85.87 | 86.23 | +0.33% | 5.92 M |
| 15 sep 2026 | 87.17 | 87.22 | 85.91 | 85.95 | −1.21% | 5.1 M |
| 14 sep 2026 | 87.72 | 87.97 | 86.66 | 87.00 | −0.20% | 5.23 M |
| 11 sep 2026 | 88.37 | 88.65 | 86.99 | 87.17 | −0.66% | 5.14 M |
| 10 sep 2026 | 88.92 | 89.05 | 87.67 | 87.75 | −0.67% | 4.84 M |
| 9 sep 2026 | 89.05 | 89.19 | 88.01 | 88.34 | −0.73% | 4.55 M |
| 8 sep 2026 | 88.16 | 89.34 | 88.10 | 88.99 | +1.00% | 6.42 M |
| 4 sep 2026 | 88.32 | 88.94 | 87.65 | 88.11 | −0.74% | 7.18 M |
| 3 sep 2026 | 88.59 | 89.29 | 88.21 | 88.77 | +0.52% | 6.02 M |
| 2 sep 2026 | 87.99 | 88.51 | 87.13 | 88.31 | +0.25% | 5.87 M |
| 1 sep 2026 | 88.43 | 88.78 | 87.75 | 88.09 | +0.10% | 4.89 M |
| 31 ago 2026 | 88.04 | 88.22 | 87.20 | 88.00 | −0.28% | 6.62 M |
| 28 ago 2026 | 89.37 | 89.57 | 87.88 | 88.25 | −0.90% | 6.35 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.