Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SO.US
71.05+1.78(+2.57%)(czas lokalny: 27.03.2024 16:01)Southern Company
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 69.65 | 69.93 | 68.80 | 69.38 | 4 198 561 | 0 |
13.03.2024 | 69.84 | 70.43 | 69.80 | 69.94 | 5 074 011 | 0 |
12.03.2024 | 69.44 | 70.10 | 69.03 | 69.35 | 3 255 242 | 0 |
11.03.2024 | 68.92 | 69.88 | 68.69 | 69.78 | 3 489 660 | 0 |
08.03.2024 | 69.33 | 69.51 | 68.56 | 69.01 | 3 703 834 | 0 |
07.03.2024 | 69.20 | 69.42 | 68.76 | 69.25 | 4 869 386 | 0 |
27.02.2024 | 66.40 | 66.74 | 66.08 | 66.46 | 4 116 072 | 0 |
26.02.2024 | 67.41 | 67.50 | 66.24 | 66.25 | 4 042 103 | 0 |
23.02.2024 | 67.32 | 68.06 | 67.22 | 67.69 | 3 221 463 | 0 |
22.02.2024 | 67.17 | 67.58 | 66.54 | 67.28 | 3 500 366 | 0 |
21.02.2024 | 67.44 | 67.85 | 67.11 | 67.73 | 4 255 566 | 0 |
20.02.2024 | 66.75 | 68.34 | 66.43 | 67.04 | 6 385 579 | 0 |
16.02.2024 | 65.99 | 66.48 | 66.48 | 66.48 | 8 509 100 | 0 |
15.02.2024 | 67.18 | 68.20 | 66.08 | 66.83 | 10 302 738 | 0 |
14.02.2024 | 67.46 | 67.89 | 67.23 | 67.81 | 4 145 579 | 0 |
13.02.2024 | 68.00 | 68.56 | 66.49 | 67.51 | 5 344 696 | 0 |
12.02.2024 | 66.94 | 68.33 | 66.63 | 68.31 | 4 775 338 | 0 |
09.02.2024 | 66.63 | 67.20 | 66.50 | 66.91 | 3 785 118 | 0 |
08.02.2024 | 66.61 | 67.03 | 66.36 | 66.94 | 3 794 758 | 0 |
07.02.2024 | 67.54 | 67.77 | 66.80 | 66.95 | 4 401 399 | 0 |
06.02.2024 | 67.06 | 67.68 | 66.94 | 67.40 | 3 471 316 | 0 |
05.02.2024 | 68.30 | 68.34 | 67.07 | 67.18 | 5 004 018 | 0 |
02.02.2024 | 69.82 | 69.96 | 67.95 | 68.65 | 5 646 663 | 0 |
01.02.2024 | 69.10 | 70.53 | 68.80 | 70.50 | 4 553 061 | 0 |
31.01.2024 | 70.00 | 70.33 | 69.07 | 69.52 | 8 357 311 | 0 |
30.01.2024 | 69.11 | 69.58 | 68.70 | 69.25 | 4 546 466 | 0 |
29.01.2024 | 69.15 | 69.29 | 68.68 | 69.19 | 4 667 336 | 0 |
26.01.2024 | 69.24 | 69.44 | 68.59 | 69.11 | 5 987 625 | 0 |
25.01.2024 | 68.84 | 69.26 | 68.28 | 69.24 | 3 895 577 | 0 |
24.01.2024 | 69.22 | 69.41 | 67.70 | 68.20 | 6 239 976 | 0 |
23.01.2024 | 68.76 | 68.95 | 68.47 | 68.83 | 5 659 503 | 0 |
22.01.2024 | 68.94 | 69.35 | 68.09 | 68.82 | 3 670 706 | 0 |
19.01.2024 | 69.01 | 69.33 | 68.45 | 68.95 | 4 973 477 | 0 |
18.01.2024 | 69.31 | 69.47 | 68.45 | 68.77 | 3 796 898 | 0 |
17.01.2024 | 70.00 | 70.89 | 69.11 | 69.63 | 3 757 598 | 0 |
16.01.2024 | 71.00 | 71.10 | 70.18 | 70.32 | 3 498 374 | 0 |
12.01.2024 | 71.05 | 71.42 | 71.42 | 71.42 | 3 184 043 | 0 |
11.01.2024 | 71.97 | 72.00 | 70.42 | 70.58 | 3 405 673 | 0 |
10.01.2024 | 71.99 | 71.99 | 71.35 | 71.83 | 2 563 172 | 0 |
09.01.2024 | 71.70 | 72.01 | 71.34 | 71.87 | 3 073 567 | 0 |
08.01.2024 | 71.50 | 72.17 | 71.18 | 72.16 | 3 296 397 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus