Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
The Southern Company logosu
SO
The Southern Company
23:00:02
93.09 $
0.0000 (%0.00)
Önceki Kapanış: 92.53
Düşük₺92.44
Yüksek₺94.26
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SO: The Southern Company Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,136
KAPANIŞ 16,1667

En Düşük

DÜŞÜK 12,41

En Yüksek

YÜKSEK 21,32
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200014,0514,213,8513,85
04.01.200013,7814,0813,7814,01
05.01.200014,0814,8414,0814,73
06.01.200014,8815,0314,7314,77
07.01.200014,9615,1114,8815,03
10.01.200014,9615,1114,8414,92
11.01.200014,8414,9614,7714,81
12.01.200014,7715,1914,7715,07
13.01.200015,0315,0714,8114,88
14.01.200014,8414,9214,5814,69
18.01.200014,4314,514,2414,24
19.01.200014,214,6914,214,58
20.01.200014,3914,5814,3114,5
21.01.200014,6915,0714,5814,92
24.01.20001515,381515,3
25.01.200015,2615,4515,0715,45
26.01.200015,4515,6115,3815,53
27.01.200015,5315,7615,5315,57
28.01.200015,5715,6815,315,42
31.01.200015,4215,6815,3815,64
01.02.200015,6115,7615,4515,45
02.02.200015,3815,4915,315,34
03.02.20001515,421515,15
04.02.200015,315,314,8114,81
07.02.200014,7314,8814,7314,81
08.02.200014,7715,1914,7714,88
09.02.200014,841514,7314,77
10.02.200014,7715,0314,7714,92
11.02.200014,9614,9614,7714,84
14.02.200014,8415,0314,7714,84
15.02.200014,8414,9214,7314,81
16.02.200014,8114,8114,514,54
17.02.200014,5414,5814,2414,31
18.02.200014,2414,3513,9714,05
22.02.200014,0814,2714,0514,05
23.02.200014,0114,1213,8513,85
24.02.200013,8213,9313,413,44
25.02.200013,4413,6613,2513,25
28.02.200013,2813,8913,1713,82
29.02.200013,7813,7813,3613,51
01.03.200013,3613,4413,1313,36
02.03.200013,3613,5513,2513,44
03.03.200013,6313,6313,413,44
06.03.200013,3213,3212,7912,9
07.03.200012,9413,0212,7912,98
08.03.200012,7913,0912,7912,87
09.03.200012,8312,912,6412,83
10.03.200012,8312,9412,7112,87
13.03.200012,8312,9812,6712,98
14.03.200012,7112,7512,4112,52
15.03.200012,5613,3612,5613,28
16.03.200013,414,213,2513,85
17.03.200013,8513,8513,2813,36
20.03.200013,2113,5513,2113,25
21.03.200013,2113,412,9412,98
22.03.200013,0613,0912,5212,75
23.03.200012,7513,1712,7113,06
24.03.200012,9413,3212,9413,32
27.03.200013,3613,7413,3213,44
28.03.200013,2813,5113,0913,28
29.03.200013,3213,5913,1713,25
30.03.200013,1713,3213,0613,21
31.03.200013,2113,2813,0213,25
03.04.200013,2113,7813,2113,78
04.04.200013,7814,3113,7814,08
05.04.200014,0114,6214,0114,08
06.04.200014,0814,1213,6313,66
07.04.200013,6313,7813,4713,55
10.04.200013,5114,213,4714,2
11.04.200014,3114,5414,0814,31
12.04.200014,5415,0314,3114,69
13.04.200014,6915,1914,5415,15
14.04.200015,0715,3814,3914,46
17.04.200014,4614,9214,0114,92
18.04.200015,8315,8315,1915,26
19.04.200015,2315,2314,7315,15
20.04.200015,1115,5715,1115,57
24.04.200015,5315,8315,4915,8
25.04.200015,9916,2915,7616,25
26.04.200016,1416,9816,1416,75
27.04.200016,4816,5615,5715,83
28.04.200015,6115,6115,1915,19
01.05.200015,2615,314,5814,77
02.05.200014,9215,1514,6914,88
03.05.200014,8115,0314,6514,96
04.05.200014,8815,4514,4315,15
05.05.200015,1115,1514,7314,92
08.05.200014,7715,6114,7715,19
09.05.200015,1515,3414,9215,23
10.05.200015,0715,5715,0715,42
11.05.200015,3815,8315,3815,76
12.05.200016,0616,0615,2315,26
15.05.200015,3815,6815,2615,57
16.05.200015,3415,4915,0315,38
17.05.20001515,1114,7314,92
18.05.200014,8815,4514,8815,34
19.05.200015,1515,761515,57
22.05.200015,7615,9515,7215,8
23.05.200015,9515,9515,5315,64
24.05.200015,6416,1415,6416,1
25.05.200016,116,115,6815,95
26.05.200015,8716,2915,8716,06
30.05.200016,116,1415,6415,68
31.05.200015,815,9915,6815,8
01.06.200015,815,8315,5715,72
02.06.200015,7215,7215,2315,26
05.06.200015,3815,3814,7714,77
06.06.20001515,421515,15
07.06.200015,315,3815,1915,23
08.06.200015,2315,2614,9215,19
09.06.200015,1115,3815,1115,23
12.06.200015,3415,4515,2315,34
13.06.200015,3815,7215,3415,64
14.06.200015,5315,6115,4215,49
15.06.200015,1915,7615,1915,57
16.06.200015,7215,8315,1915,26
19.06.200015,4215,4514,9614,96
20.06.200014,9615,314,8415,19
21.06.200015,1515,5315,1515,15
22.06.200015,1515,1914,9615,15
23.06.200015,1515,2315,0315,11
26.06.200015,1515,314,9215,23
27.06.200015,2615,314,7314,73
28.06.200014,7315,0714,3914,96
29.06.200014,7715,0714,6214,62
30.06.200014,7315,0714,0514,2
03.07.200014,3514,6514,2514,5
05.07.200014,6214,8414,4614,5
06.07.200014,5414,7314,4314,58
07.07.200014,5814,9214,5814,77
10.07.200014,8415,2314,8415,03
11.07.200014,9615,1114,7715,11
12.07.200015,1515,1514,7714,84
13.07.200014,8414,9214,6914,88
14.07.200014,921514,5814,69
17.07.200014,6514,7714,6214,69
18.07.200014,7715,2314,7714,81
19.07.200014,9215,3814,9215,3
20.07.200015,315,3815,1915,3
21.07.200015,3415,4515,315,38
24.07.200015,2615,2615,1515,23
25.07.200015,1915,4515,1115,23
26.07.200014,9215,1914,6914,84
27.07.20001515,1514,9615,03
28.07.200014,9215,3414,9215,11
31.07.200015,1915,3414,8414,88
01.08.200014,8815,314,8815,26
02.08.200015,2615,9515,2315,91
03.08.200015,9116,2515,9116,1
04.08.200016,1416,1415,816,14
07.08.200016,1416,7116,0616,71
08.08.200016,6317,0116,4816,98
09.08.200016,8216,9816,4816,6
10.08.200016,616,6316,4416,52
11.08.200016,4816,8616,4816,56
14.08.200016,616,8216,3716,75
15.08.200016,5616,9416,5216,79
16.08.200016,6716,9416,5216,63
17.08.200016,7516,7516,4816,63
18.08.200016,616,7116,5216,67
21.08.200016,7116,7116,5216,71
22.08.200016,7116,7516,5616,63
23.08.200016,5617,0916,4817,01
24.08.200017,0117,0916,9817,05
25.08.200016,8217,3916,8217,28
28.08.200017,0917,6617,0917,58
29.08.200017,3917,6217,3617,51
30.08.200017,3918,1217,3917,89
31.08.200017,8518,3117,8518,23
01.09.200018,1918,3518,1618,23
05.09.200018,2318,6518,2318,65
06.09.200018,6919,1118,6518,99
07.09.200018,9619,4518,8819,37
08.09.200019,2620,1719,2220,02
11.09.200019,9420,4819,9120,14
12.09.200020,120,3619,8720,33
13.09.200020,4821,3220,4820,74
14.09.200020,6720,6719,9820,02
15.09.200019,9420,4419,9120,02
18.09.200020,120,3319,8720,17
19.09.200020,120,1719,1119,22
20.09.200019,1119,1818,4618,65
21.09.200018,6519,0318,0818,23
22.09.200018,6519,0118,6118,69
25.09.200018,9219,0318,3518,96
26.09.200019,1819,7219,1519,64
27.09.200019,6419,7919,1119,49
28.09.200019,4919,7519,4119,53
29.09.200019,5319,8719,5319,75
02.10.200019,6819,6819,1819,53
03.10.200019,3719,7518,7618,8
04.10.200018,8419,0717,7817,93
05.10.20001818,3817,5817,66
06.10.200017,718,2717,717,78
09.10.200017,8118,2717,8118,27
10.10.200018,3518,8418,1218,23
11.10.200018,3818,611818,38
12.10.200018,3818,4217,7818,19
13.10.200018,2718,6118,0818,35
16.10.200018,1218,7318,0818,19
17.10.200018,1918,3518,0818,23
18.10.200018,3518,51818,19
19.10.200018,1618,2317,8517,97
20.10.200017,8918,1217,7418
23.10.200018,1618,517,8918,23
24.10.200018,1618,4217,9717,97
25.10.200018,1218,1617,3617,39
26.10.200017,3917,4716,9817,24
27.10.200017,217,6616,7517,58
30.10.200017,6218,1617,6218,12
31.10.200018,1218,1217,6217,89
01.11.200018,0418,4617,8918,31
02.11.200018,2718,2717,717,7
03.11.200017,717,9717,4317,78
06.11.200017,7818,0417,5517,58
07.11.200017,5517,5817,2417,47
08.11.200017,4717,5817,2817,43
09.11.200017,5117,6217,3917,47
10.11.200017,4717,8517,4717,58
13.11.200017,718,2317,717,78
14.11.200017,7417,7417,1317,17
15.11.200017,3217,7417,217,58
16.11.200017,5818,0417,5818
17.11.200018,0418,881818,88
20.11.200018,7318,7618,3518,42
21.11.200018,3118,351818,23
22.11.20001818,381818,31
24.11.200018,3118,4618,2718,31
27.11.200018,2718,2718,1218,19
28.11.200018,3118,4618,2318,38
29.11.200018,3818,818,3818,69
30.11.200018,8419,3418,819,22
01.12.200019,3719,3718,518,88
04.12.200018,9619,3418,9218,99
05.12.200018,9618,9918,4218,5
06.12.200018,518,5717,717,81
07.12.200017,391816,9417,13
08.12.200017,2417,5117,1317,43
11.12.200017,4317,6617,2417,55
12.12.200017,6217,7817,4717,7
13.12.200017,5818,5717,4718,57
14.12.200018,5718,5718,1918,27
15.12.200018,0418,5418,0418,5
18.12.200018,5718,9918,518,99
19.12.200018,9919,1818,6918,96
20.12.200019,0719,9818,7619,98
21.12.200019,8720,0219,4919,83
22.12.200019,5620,0619,4920,06
26.12.200020,0620,5919,8720,52
27.12.200020,5220,6320,3320,48
28.12.200020,5220,5220,1420,33
29.12.200020,3620,420,1420,25