Premium
Southern Co (SO)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.67 | 1.74448971064 | 95.73 | 98 | 95.08 | 6616038 | 96.20503122 | CS |
| 4 | 6.27 | 6.88028091737 | 91.13 | 98 | 89.935 | 7396170 | 94.12099983 | CS |
| 12 | 0.62 | 0.640628228973 | 96.78 | 98.49 | 89.02 | 5904506 | 93.89218071 | CS |
| 26 | 10.19 | 11.6844398578 | 87.21 | 99.79 | 85.22 | 5927079 | 93.35793664 | CS |
| 52 | 5.61 | 6.11177688201 | 91.79 | 100.835 | 83.8 | 5648360 | 92.76193903 | CS |
| 156 | 26.7 | 37.7652050919 | 70.7 | 100.835 | 61.5601 | 4884390 | 84.59410856 | CS |
| 260 | 35.89 | 58.3482360592 | 61.51 | 100.835 | 58.85 | 4764374 | 78.48916581 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 97.98 | 2.86 | 3.01 | 95.82 | 97.98 | 95.375 | 5283132 |
| 1782945600 | 95.12 | -0.59 | -0.62 | 95.88 | 96.02 | 95.08 | 4679270 |
| 1782859200 | 95.71 | -1.04 | -1.07 | 96.2 | 96.65 | 95.36 | 7675239 |
| 1782772800 | 96.75 | -0.41 | -0.42 | 97.01 | 97.52 | 96.481 | 4564312 |
| 1782513600 | 97.16 | 1.25 | 1.30 | 96.57 | 97.215 | 96.1 | 8925931 |
| 1782427200 | 95.91 | 0.13 | 0.14 | 95.73 | 96.87 | 95.22 | 7235053 |
| 1782340800 | 95.78 | 0.85 | 0.90 | 95.23 | 95.92 | 94.44 | 7483935 |
| 1782254400 | 94.93 | 1.5 | 1.61 | 94.28 | 95.105 | 93.5 | 8196189 |
| 1782168000 | 93.43 | 0.34 | 0.37 | 93.06 | 94.085 | 92.88 | 7249361 |
| 1781822400 | 93.09 | 0.56 | 0.61 | 92.5 | 94.26 | 92.44 | 20352652 |
| 1781736000 | 92.53 | -1.78 | -1.89 | 93.88 | 94.6413 | 92.31 | 7134082 |
| 1781649600 | 94.31 | 0.49 | 0.52 | 93.9 | 95.29 | 93.714 | 5578539 |
| 1781563200 | 93.82 | -0.18 | -0.19 | 93.38 | 94.75 | 92.75 | 6926342 |
| 1781304000 | 94 | 0.73 | 0.78 | 93.59 | 94.68 | 93.23 | 11764478 |
| 1781217600 | 93.27 | -0.75 | -0.80 | 94.5 | 95.06 | 93.21 | 4756333 |
| 1781131200 | 94.02 | 1.07 | 1.15 | 93.61 | 94.5 | 92.78 | 5855472 |
| 1781044800 | 92.95 | 1.67 | 1.83 | 91.39 | 93.36 | 90.924527 | 6247541 |
| 1780958400 | 91.28 | -1.32 | -1.43 | 92.26 | 92.775 | 90.94 | 5815212 |
| 1780699200 | 92.6 | 0.98 | 1.07 | 92.14 | 93.57 | 91.96 | 5620686 |
| 1780612800 | 91.62 | 1.13 | 1.25 | 91.13 | 91.93 | 89.935 | 4464290 |
| 1780526400 | 90.49 | -0.02 | -0.02 | 90.6 | 92.41 | 90.1899 | 6634656 |
| 1780440000 | 90.51 | 1.48 | 1.66 | 89.34 | 90.64 | 89.0684 | 5771422 |
| 1780353600 | 89.03 | -3.02 | -3.28 | 91.38 | 91.56 | 89.02 | 8512060 |
| 1780094400 | 92.05 | -0.47 | -0.51 | 92.5 | 92.74 | 91.345 | 9610973 |
| 1780008000 | 92.52 | -1.22 | -1.30 | 93.73 | 94.25 | 92.415 | 3649175 |
| 1779921600 | 93.74 | -0.35 | -0.37 | 93.79 | 94.6 | 93.46 | 3375077 |
| 1779835200 | 94.09 | -0.46 | -0.49 | 94.8 | 94.86 | 93.75 | 4159463 |
| 1779489600 | 94.55 | 0.31 | 0.33 | 94.49 | 94.8 | 93.77 | 3396798 |
| 1779403200 | 94.24 | 0.62 | 0.66 | 93.56 | 94.41 | 93.19 | 3740258 |
| 1779316800 | 93.62 | -0.52 | -0.55 | 94.51 | 94.66 | 93.53 | 5306499 |
| 1779230400 | 94.14 | 0.43 | 0.46 | 93.56 | 94.95 | 93.1701 | 8408520 |
| 1779144000 | 93.71 | 1.16 | 1.25 | 92.23 | 93.97 | 92.1501 | 6781546 |
| 1778884800 | 92.55 | -1.13 | -1.21 | 93.59 | 93.92 | 92.3425 | 7817676 |
| 1778798400 | 93.68 | 0.54 | 0.58 | 93.11 | 93.69 | 92.805 | 4787446 |
| 1778712000 | 93.14 | -0.33 | -0.35 | 92.84 | 93.18 | 92.14 | 4944602 |
| 1778625600 | 93.47 | 0.37 | 0.40 | 93.75 | 93.83 | 92.44 | 4504521 |
| 1778539200 | 93.1 | 1.3 | 1.42 | 92.26 | 93.53 | 91.94 | 4432751 |
| 1778280000 | 91.8 | -0.63 | -0.68 | 92.5 | 93 | 91.61 | 4467127 |
| 1778193600 | 92.43 | -1.08 | -1.15 | 93.51 | 93.51 | 91.96 | 6068776 |
| 1778107200 | 93.51 | -2.39 | -2.49 | 95.63 | 95.67 | 93.51 | 6337709 |
| 1778020800 | 95.9 | -0.09 | -0.09 | 96.22 | 96.87 | 95.73 | 8316439 |
| 1777934400 | 95.99 | -0.72 | -0.74 | 95.84 | 97.245 | 95.525 | 6041361 |
| 1777675200 | 96.71 | 0.01 | 0.01 | 96.57 | 97.4 | 95.99 | 7189991 |
| 1777588800 | 96.7 | 3.19 | 3.41 | 94.06 | 96.71 | 94.06 | 8324148 |
| 1777502400 | 93.51 | -0.9 | -0.95 | 93.91 | 94.41 | 93.38 | 4660363 |
| 1777416000 | 94.41 | 0.64 | 0.68 | 94.62 | 95.005 | 93.97 | 3981459 |
| 1777329600 | 93.77 | 0.28 | 0.30 | 93.85 | 94.58 | 93.52 | 4224598 |
| 1777070400 | 93.49 | -0.42 | -0.45 | 93.74 | 94.1 | 93.04 | 3087041 |
| 1776984000 | 93.91 | 2.04 | 2.22 | 92.285 | 93.955 | 92.285 | 3527846 |
| 1776897600 | 91.87 | -0.05 | -0.05 | 92.58 | 93.11 | 91.6 | 3773945 |
| 1776811200 | 91.92 | -1.59 | -1.70 | 93.51 | 93.73 | 91.91 | 3695028 |
| 1776724800 | 93.51 | -1 | -1.06 | 94.48 | 94.9 | 93.355 | 3021067 |
| 1776465600 | 94.51 | -0.39 | -0.41 | 94.46 | 94.72 | 93.31 | 4894562 |
| 1776379200 | 94.9 | 0.26 | 0.27 | 94.49 | 95.27 | 93.9 | 3108859 |
| 1776292800 | 94.64 | -1.32 | -1.38 | 95.43 | 95.585 | 94.56 | 3589435 |
| 1776206400 | 95.96 | 0.03 | 0.03 | 96 | 96.11 | 94.715 | 5337308 |
| 1776120000 | 95.93 | -1.22 | -1.26 | 97.25 | 97.375 | 95.53 | 4736174 |
| 1775860800 | 97.15 | -0.44 | -0.45 | 97.33 | 98.195 | 96.84 | 3473339 |
| 1775774400 | 97.59 | 0.42 | 0.43 | 96.78 | 98.49 | 96.76 | 4246883 |
| 1775688000 | 97.17 | 0.35 | 0.36 | 96.13 | 97.18 | 95.2 | 5764380 |
| 1775601600 | 96.82 | -0.12 | -0.12 | 96.93 | 97.96 | 96.64 | 3799527 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
