Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SO.US
86.62-0.56(-0.65%)(czas lokalny: 15.08.2024 10:53)Southern Company
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 86.50 | 87.19 | 86.27 | 86.62 | 1 803 540 | 0 |
14.08.2024 | 86.78 | 87.78 | 86.58 | 87.48 | 1 672 279 | 0 |
13.08.2024 | 87.40 | 87.69 | 86.81 | 87.47 | 3 402 380 | 0 |
12.08.2024 | 87.00 | 87.30 | 86.47 | 87.14 | 3 641 048 | 0 |
09.08.2024 | 86.55 | 86.88 | 85.61 | 86.80 | 3 971 168 | 0 |
08.08.2024 | 86.46 | 87.44 | 86.25 | 87.18 | 4 329 172 | 0 |
07.08.2024 | 86.81 | 87.84 | 86.50 | 87.30 | 5 028 058 | 0 |
06.08.2024 | 86.80 | 87.86 | 86.45 | 87.39 | 4 326 963 | 0 |
05.08.2024 | 88.99 | 89.68 | 86.40 | 88.10 | 6 373 935 | 0 |
02.08.2024 | 88.38 | 89.24 | 86.42 | 88.58 | 7 193 287 | 0 |
01.08.2024 | 83.92 | 87.68 | 83.33 | 87.57 | 8 555 708 | 0 |
31.07.2024 | 82.94 | 83.70 | 82.28 | 83.52 | 7 335 264 | 0 |
30.07.2024 | 82.64 | 83.49 | 82.54 | 83.38 | 4 014 490 | 0 |
29.07.2024 | 82.42 | 83.30 | 82.20 | 83.05 | 3 224 172 | 0 |
26.07.2024 | 81.95 | 82.51 | 81.82 | 82.17 | 3 978 481 | 0 |
25.07.2024 | 82.97 | 83.46 | 81.31 | 81.66 | 4 028 404 | 0 |
24.07.2024 | 82.05 | 82.69 | 81.51 | 82.67 | 4 149 026 | 0 |
23.07.2024 | 81.74 | 81.82 | 81.29 | 81.35 | 2 187 745 | 0 |
22.07.2024 | 81.48 | 82.17 | 81.33 | 81.85 | 3 587 345 | 0 |
19.07.2024 | 81.68 | 81.83 | 81.04 | 81.40 | 2 729 770 | 0 |
18.07.2024 | 81.06 | 82.25 | 81.06 | 81.31 | 2 903 861 | 0 |
17.07.2024 | 81.38 | 82.84 | 81.18 | 81.63 | 4 267 753 | 0 |
16.07.2024 | 80.50 | 81.19 | 80.25 | 81.12 | 3 118 469 | 0 |
15.07.2024 | 79.52 | 80.25 | 79.30 | 80.05 | 4 112 777 | 0 |
12.07.2024 | 80.00 | 80.34 | 79.63 | 79.99 | 3 669 352 | 0 |
11.07.2024 | 78.70 | 80.07 | 78.61 | 79.86 | 3 542 477 | 0 |
10.07.2024 | 78.44 | 78.54 | 77.79 | 78.44 | 2 442 132 | 0 |
09.07.2024 | 77.71 | 78.70 | 77.71 | 78.12 | 2 617 865 | 0 |
08.07.2024 | 77.96 | 78.22 | 77.62 | 77.80 | 2 359 493 | 0 |
05.07.2024 | 77.83 | 78.63 | 77.47 | 78.04 | 2 343 234 | 0 |
03.07.2024 | 77.61 | 78.38 | 77.56 | 77.72 | 1 432 802 | 0 |
02.07.2024 | 77.28 | 77.84 | 77.00 | 77.55 | 2 766 638 | 0 |
01.07.2024 | 78.03 | 78.47 | 76.96 | 77.00 | 2 935 697 | 0 |
28.06.2024 | 78.02 | 78.20 | 77.18 | 77.57 | 6 226 703 | 0 |
27.06.2024 | 78.20 | 78.33 | 77.50 | 78.04 | 3 040 744 | 0 |
26.06.2024 | 77.71 | 78.45 | 77.43 | 78.21 | 2 762 753 | 0 |
25.06.2024 | 79.24 | 79.30 | 77.81 | 78.02 | 2 998 947 | 0 |
24.06.2024 | 78.46 | 79.58 | 78.37 | 79.34 | 2 574 259 | 0 |
21.06.2024 | 78.98 | 79.43 | 78.30 | 78.46 | 8 469 962 | 0 |
20.06.2024 | 77.96 | 79.07 | 77.66 | 78.87 | 3 995 591 | 0 |
18.06.2024 | 77.62 | 77.94 | 77.94 | 77.94 | 3 356 398 | 0 |
17.06.2024 | 78.07 | 78.60 | 77.44 | 77.68 | 3 747 366 | 0 |
14.06.2024 | 78.49 | 78.97 | 78.00 | 78.65 | 2 444 381 | 0 |
13.06.2024 | 78.56 | 78.91 | 77.81 | 78.69 | 2 677 770 | 0 |
12.06.2024 | 79.40 | 79.40 | 77.83 | 78.44 | 2 825 561 | 0 |
11.06.2024 | 78.30 | 79.05 | 78.05 | 78.50 | 3 814 772 | 0 |
10.06.2024 | 77.86 | 79.01 | 77.61 | 78.97 | 5 508 927 | 0 |
07.06.2024 | 78.23 | 78.61 | 77.89 | 77.94 | 3 864 988 | 0 |
06.06.2024 | 79.47 | 79.88 | 78.59 | 78.65 | 4 210 880 | 0 |
05.06.2024 | 80.67 | 80.67 | 79.17 | 79.42 | 4 245 624 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus