XNYS
Datos históricos de The Southern Company
The Southern Company · SOMN
$46.04
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:21:35 UTC
- Variación en el periodo
- −8.14%
- Máximo
- US$53.99
- 20 de febrero de 2026
- Mínimo
- US$44.35
- 29 de septiembre de 2026
- Volumen medio diario
- 0.34 M
Del 12 de noviembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.02 | 46.11 | 45.79 | 46.04 | 0.00% | 127,250.022 |
| 8 oct 2026 | 45.89 | 46.12 | 45.49 | 46.04 | +0.68% | 129,380.197 |
| 7 oct 2026 | 45.65 | 45.93 | 45.59 | 45.73 | +0.18% | 489,006.139 |
| 6 oct 2026 | 45.53 | 45.74 | 45.42 | 45.65 | +1.11% | 10,778 |
| 5 oct 2026 | 45.05 | 45.32 | 45.03 | 45.15 | +0.04% | 158,532.742 |
| 2 oct 2026 | 45.40 | 45.43 | 44.99 | 45.13 | +0.16% | 83,970 |
| 1 oct 2026 | 44.77 | 45.25 | 44.45 | 45.06 | +0.72% | 4.73 M |
| 30 sep 2026 | 45.25 | 45.25 | 44.62 | 44.74 | −0.84% | 786,607 |
| 29 sep 2026 | 44.38 | 45.12 | 44.35 | 45.12 | +1.08% | 4.02 M |
| 28 sep 2026 | 44.52 | 44.80 | 44.45 | 44.64 | −0.22% | 14,251 |
| 25 sep 2026 | 44.67 | 44.85 | 44.46 | 44.74 | −0.07% | 42,690 |
| 24 sep 2026 | 45.15 | 45.15 | 44.77 | 44.77 | −0.33% | 43,375.11 |
| 23 sep 2026 | 45.91 | 45.91 | 44.87 | 44.92 | −1.71% | 157,336.436 |
| 22 sep 2026 | 45.74 | 45.87 | 45.68 | 45.70 | −0.09% | 10,417.261 |
| 21 sep 2026 | 46.05 | 46.11 | 45.70 | 45.74 | −0.28% | 40,723 |
| 18 sep 2026 | 46.35 | 46.35 | 45.78 | 45.87 | −0.95% | 205,719.817 |
| 17 sep 2026 | 46.42 | 46.42 | 46.01 | 46.31 | +0.26% | 11,152.652 |
| 16 sep 2026 | 46.10 | 46.45 | 46.01 | 46.19 | +0.15% | 651,630 |
| 15 sep 2026 | 46.53 | 46.53 | 45.99 | 46.12 | −0.35% | 16,909.086 |
| 14 sep 2026 | 46.79 | 46.79 | 46.25 | 46.28 | −2.26% | 658,540.188 |
| 11 sep 2026 | 47.83 | 47.83 | 47.20 | 47.35 | −0.61% | 1.85 M |
| 10 sep 2026 | 47.73 | 47.90 | 47.49 | 47.64 | −0.29% | 67,722 |
| 9 sep 2026 | 47.98 | 48.02 | 47.66 | 47.78 | −0.77% | 64,293.405 |
| 8 sep 2026 | 47.78 | 48.24 | 47.78 | 48.15 | +0.82% | 7,097.103 |
| 4 sep 2026 | 48.01 | 48.08 | 47.55 | 47.76 | −1.00% | 62,302 |
| 3 sep 2026 | 47.87 | 48.24 | 47.77 | 48.24 | +0.77% | 1.5 M |
| 2 sep 2026 | 47.35 | 47.97 | 47.33 | 47.87 | +1.33% | 393,822 |
| 1 sep 2026 | 48.02 | 48.02 | 47.24 | 47.24 | −1.27% | 82,690 |
| 31 ago 2026 | 47.57 | 47.92 | 47.34 | 47.85 | +0.19% | 135,542.659 |
| 28 ago 2026 | 48.17 | 48.17 | 47.67 | 47.76 | −0.64% | 8,976.626 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.