Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SO.US
77.54-0.21(-0.27%)(czas lokalny: 28.05.2024 16:00)Southern Company
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 77.33 | 77.75 | 77.75 | 77.75 | 2 424 732 | 0 |
23.05.2024 | 78.26 | 78.34 | 77.11 | 77.17 | 3 889 379 | 0 |
22.05.2024 | 79.32 | 79.61 | 78.56 | 78.69 | 3 314 936 | 0 |
21.05.2024 | 79.31 | 80.14 | 79.25 | 79.78 | 3 685 841 | 0 |
20.05.2024 | 79.68 | 79.74 | 78.97 | 79.19 | 2 982 032 | 0 |
17.05.2024 | 78.67 | 79.68 | 78.23 | 79.54 | 4 708 380 | 0 |
16.05.2024 | 79.23 | 79.85 | 79.23 | 79.38 | 5 685 536 | 0 |
15.05.2024 | 79.11 | 79.77 | 79.03 | 79.29 | 4 129 077 | 0 |
14.05.2024 | 79.00 | 79.16 | 78.37 | 78.71 | 5 203 195 | 0 |
13.05.2024 | 78.50 | 78.94 | 78.34 | 78.70 | 4 380 954 | 0 |
10.05.2024 | 78.69 | 78.74 | 77.84 | 78.14 | 4 937 604 | 0 |
09.05.2024 | 77.59 | 78.30 | 77.10 | 78.25 | 5 475 011 | 0 |
08.05.2024 | 77.00 | 77.77 | 76.66 | 77.63 | 6 676 929 | 0 |
07.05.2024 | 75.55 | 77.07 | 75.20 | 76.95 | 8 864 769 | 0 |
06.05.2024 | 75.61 | 76.28 | 74.88 | 75.47 | 7 810 925 | 0 |
03.05.2024 | 75.85 | 75.98 | 74.91 | 75.85 | 4 470 832 | 0 |
02.05.2024 | 75.01 | 75.92 | 74.64 | 75.33 | 5 459 937 | 0 |
01.05.2024 | 73.27 | 75.13 | 73.20 | 74.52 | 5 241 705 | 0 |
30.04.2024 | 73.91 | 74.55 | 73.23 | 73.50 | 5 251 452 | 0 |
29.04.2024 | 73.67 | 74.48 | 73.69 | 74.39 | 3 851 436 | 0 |
26.04.2024 | 74.37 | 74.44 | 73.14 | 73.21 | 5 389 073 | 0 |
25.04.2024 | 73.87 | 74.85 | 73.22 | 74.37 | 6 157 958 | 0 |
24.04.2024 | 72.75 | 74.22 | 72.11 | 73.91 | 5 608 935 | 0 |
23.04.2024 | 72.97 | 73.77 | 72.55 | 73.25 | 5 984 045 | 0 |
22.04.2024 | 71.90 | 73.15 | 71.66 | 72.98 | 5 382 863 | 0 |
19.04.2024 | 70.94 | 72.18 | 70.70 | 72.15 | 6 463 610 | 0 |
18.04.2024 | 70.00 | 70.69 | 69.43 | 70.57 | 4 601 355 | 0 |
17.04.2024 | 68.09 | 69.98 | 68.02 | 69.80 | 6 705 048 | 0 |
16.04.2024 | 68.24 | 68.24 | 67.53 | 67.77 | 4 426 496 | 0 |
15.04.2024 | 68.99 | 69.48 | 67.95 | 68.39 | 3 973 535 | 0 |
12.04.2024 | 69.84 | 69.93 | 68.32 | 68.73 | 4 818 002 | 0 |
11.04.2024 | 70.11 | 70.11 | 68.96 | 69.58 | 3 231 286 | 0 |
10.04.2024 | 69.37 | 69.91 | 68.97 | 69.77 | 8 425 031 | 0 |
09.04.2024 | 70.40 | 70.60 | 69.86 | 70.59 | 4 715 828 | 0 |
08.04.2024 | 69.76 | 70.33 | 69.63 | 70.06 | 3 399 857 | 0 |
05.04.2024 | 69.55 | 70.16 | 69.16 | 69.91 | 5 249 353 | 0 |
04.04.2024 | 71.11 | 71.37 | 69.66 | 70.05 | 6 207 841 | 0 |
03.04.2024 | 71.44 | 71.71 | 70.80 | 70.98 | 3 798 309 | 0 |
02.04.2024 | 71.24 | 72.08 | 71.09 | 71.34 | 3 829 404 | 0 |
01.04.2024 | 71.63 | 71.70 | 70.55 | 71.10 | 3 080 902 | 0 |
28.03.2024 | 71.11 | 71.74 | 71.74 | 71.74 | 4 731 193 | 0 |
27.03.2024 | 69.64 | 71.07 | 69.60 | 71.05 | 4 300 953 | 0 |
26.03.2024 | 69.55 | 69.72 | 69.15 | 69.27 | 4 359 246 | 0 |
25.03.2024 | 69.90 | 70.10 | 69.52 | 69.76 | 2 065 169 | 0 |
22.03.2024 | 70.29 | 70.52 | 69.79 | 69.80 | 3 116 221 | 0 |
21.03.2024 | 70.44 | 70.80 | 69.87 | 69.90 | 2 864 597 | 0 |
20.03.2024 | 70.12 | 70.66 | 69.89 | 70.23 | 4 250 715 | 0 |
19.03.2024 | 69.66 | 70.33 | 69.02 | 70.21 | 3 848 604 | 0 |
18.03.2024 | 69.18 | 69.62 | 68.98 | 69.42 | 2 682 208 | 0 |
15.03.2024 | 68.86 | 69.77 | 68.70 | 69.09 | 8 616 169 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus