Premium
The Southern Company (SOJE)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.366 | 1.96731885616 | 18.604 | 18.97 | 18.5301 | 49534 | 18.63106311 | CS |
| 4 | 0.6 | 3.26619488296 | 18.37 | 19.4802 | 17.7501 | 87854 | 18.6308658 | CS |
| 12 | -1.54 | -7.50853242321 | 20.51 | 20.89 | 17.7501 | 74330 | 19.23457887 | CS |
| 26 | -1.21 | -5.99603567889 | 20.18 | 22.35 | 17.7501 | 60377 | 20.16359383 | CS |
| 52 | -1.73 | -8.35748792271 | 20.7 | 22.35 | 17.7501 | 54709 | 20.12172768 | CS |
| 156 | -5.51 | -22.5081699346 | 24.48 | 24.53 | 17.16 | 66305 | 19.87560035 | CS |
| 260 | -5.68 | -23.0425963489 | 24.65 | 26.93 | 17.16 | 90978 | 22.55513146 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 18.97 | 0.36 | 1.93 | 18.58 | 19.06 | 18.58 | 70405 |
| 1737762000 | 18.61 | 0.01 | 0.05 | 18.59 | 18.69 | 18.5308 | 34608 |
| 1737675600 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1737589200 | 18.6 | -0.06 | -0.32 | 18.73 | 18.79 | 18.5301 | 42828 |
| 1737502800 | 18.66 | 0.17 | 0.92 | 18.604 | 18.79 | 18.59 | 71166 |
| 1737157200 | 18.49 | 0.02 | 0.11 | 18.6 | 18.61 | 18.34 | 53279 |
| 1737070800 | 18.47 | 0.12 | 0.65 | 18.35 | 18.68 | 18.29 | 58875 |
| 1736984400 | 18.35 | 0.46 | 2.57 | 18.16 | 18.37 | 18.16 | 91170 |
| 1736898000 | 17.89 | -0.12 | -0.67 | 17.84 | 17.9 | 17.7501 | 69300 |
| 1736811600 | 18.01 | -0.14 | -0.77 | 18.09 | 18.09 | 17.82 | 107237 |
| 1736552400 | 18.15 | -0.34 | -1.83 | 18.38 | 18.38 | 18.04 | 83348 |
| 1736379600 | 18.4883 | -0.32 | -1.71 | 18.7 | 18.7699 | 18.415 | 75034 |
| 1736293200 | 18.81 | -0.46 | -2.39 | 19.26 | 19.3001 | 18.8 | 34507 |
| 1736206800 | 19.27 | -0.09 | -0.46 | 19.36 | 19.365 | 19.2 | 44017 |
| 1735947600 | 19.36 | 0.11 | 0.57 | 19.3 | 19.4802 | 19.23 | 47957 |
| 1735861200 | 19.25 | 0.34 | 1.80 | 19.02 | 19.25 | 19.0005 | 36825 |
| 1735688400 | 18.91 | 0.29 | 1.56 | 18.62 | 18.95 | 18.62 | 431748 |
| 1735602000 | 18.62 | 0.2 | 1.09 | 18.37 | 18.75 | 18.37 | 123768 |
| 1735342800 | 18.42 | -0.23 | -1.23 | 18.6499 | 18.65 | 18.42 | 78050 |
| 1735256400 | 18.65 | -0.17 | -0.90 | 18.82 | 18.82 | 18.65 | 62720 |
| 1735077840 | 18.82 | -0.15 | -0.79 | 19 | 19 | 18.75 | 36224 |
| 1734997200 | 18.97 | -0.1 | -0.52 | 19.09 | 19.17 | 18.88 | 92486 |
| 1734738000 | 19.07 | 0.03 | 0.16 | 19.105 | 19.23 | 19.01 | 53692 |
| 1734651600 | 19.04 | -0.19 | -0.99 | 19.18 | 19.18 | 18.87 | 112803 |
| 1734565200 | 19.23 | -0.15 | -0.77 | 19.315 | 19.4499 | 19.14 | 113696 |
| 1734478800 | 19.38 | 0.34 | 1.79 | 19.04 | 19.4 | 19.005 | 90163 |
| 1734392400 | 19.04 | -0.05 | -0.26 | 19.12 | 19.18 | 18.96 | 89186 |
| 1734133200 | 19.09 | -0.19 | -0.99 | 19.28 | 19.3161 | 19 | 100495 |
| 1734046800 | 19.28 | -0.18 | -0.92 | 19.41 | 19.44 | 19.21 | 90975 |
| 1733960400 | 19.46 | -0.09 | -0.46 | 19.59 | 19.72 | 19.45 | 108205 |
| 1733874000 | 19.55 | 0.06 | 0.31 | 19.45 | 19.6 | 19.37 | 103418 |
| 1733787600 | 19.49 | 0.04 | 0.21 | 19.48 | 19.52 | 19.42 | 96330 |
| 1733528400 | 19.45 | -0.03 | -0.15 | 19.55 | 19.6399 | 19.45 | 90418 |
| 1733442000 | 19.48 | 0 | 0.00 | 19.46 | 19.57 | 19.4 | 69645 |
| 1733355600 | 19.48 | -0.02 | -0.10 | 19.5 | 19.55 | 19.44 | 53052 |
| 1733269200 | 19.5 | -0.18 | -0.91 | 19.68 | 19.7899 | 19.49 | 57594 |
| 1733182800 | 19.68 | -0.08 | -0.40 | 19.83 | 19.9365 | 19.63 | 43179 |
| 1732917840 | 19.76 | 0 | 0.00 | 19.9 | 19.963 | 19.66 | 263272 |
| 1732750800 | 19.76 | 0.03 | 0.15 | 19.76 | 19.84 | 19.72 | 44515 |
| 1732664400 | 19.73 | -0.39 | -1.94 | 20.11 | 20.11 | 19.64 | 54795 |
| 1732578000 | 20.12 | 0.3 | 1.51 | 20.07 | 20.186 | 20.04 | 43738 |
| 1732318800 | 19.82 | 0.01 | 0.05 | 19.89 | 19.92 | 19.82 | 34681 |
| 1732232400 | 19.81 | 0.07 | 0.35 | 19.8 | 19.9328 | 19.76 | 47047 |
| 1732146000 | 19.74 | -0.13 | -0.65 | 19.86 | 19.86 | 19.68 | 19152 |
| 1732059600 | 19.87 | -0.16 | -0.80 | 20.09 | 20.1 | 19.85 | 38950 |
| 1731973200 | 20.03 | -0.05 | -0.25 | 20.21 | 20.24 | 20 | 54601 |
| 1731714000 | 20.08 | -0.02 | -0.10 | 20.06 | 20.09 | 20 | 58696 |
| 1731627600 | 20.1 | -0.04 | -0.20 | 20.19 | 20.19 | 20.0106 | 35679 |
| 1731541200 | 20.14 | -0.04 | -0.20 | 20.2511 | 20.36 | 20.1 | 120998 |
| 1731454800 | 20.18 | -0.35 | -1.70 | 20.542129 | 20.6006 | 20.18 | 52887 |
| 1731368400 | 20.53 | -0.3 | -1.44 | 20.88 | 20.88 | 20.53 | 26667 |
| 1731109200 | 20.83 | 0.28 | 1.36 | 20.68 | 20.89 | 20.6601 | 25321 |
| 1731022800 | 20.55 | 0.14 | 0.69 | 20.4487 | 20.63 | 20.4101 | 36658 |
| 1730936400 | 20.41 | -0.35 | -1.69 | 20.49 | 20.5685 | 20.35 | 23739 |
| 1730850000 | 20.76 | 0.17 | 0.83 | 20.545 | 20.8 | 20.545 | 59725 |
| 1730763600 | 20.59 | 0.25 | 1.23 | 20.51 | 20.63 | 20.41 | 24727 |
| 1730500800 | 20.34 | -0.21 | -1.02 | 20.6 | 20.71 | 20.34 | 47591 |
| 1730414400 | 20.55 | -0.29 | -1.39 | 20.85 | 20.8986 | 20.55 | 98001 |
| 1730328000 | 20.84 | -0.07 | -0.33 | 20.98 | 21.1 | 20.825 | 36456 |
| 1730241600 | 20.91 | -0.09 | -0.43 | 20.79 | 20.93 | 20.68 | 40186 |
| 1730155200 | 21 | 0.02 | 0.10 | 21.1 | 21.1 | 20.9013 | 36698 |
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
