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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 58,0775
KAPANIŞ 58,0956

En Düşük

DÜŞÜK 41,96

En Yüksek

YÜKSEK 71,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202063,6563,6762,4262,62
03.01.202062,5362,9162,4362,56
06.01.202062,566362,5162,81
07.01.202062,5662,7362,2462,62
08.01.202062,762,8462,3862,6
09.01.202062,763,2862,5563,26
10.01.202063,4263,8163,3163,66
13.01.202063,7564,8263,7164,54
14.01.202064,5564,9264,4164,92
15.01.20206565,764,9365,58
16.01.202065,6966,1965,6166,15
17.01.202066,3467,3366,2267,26
21.01.202067,3468,367,2668,12
22.01.202068,2568,5868,1368,3
23.01.202067,9768,9967,968,96
24.01.20206969,5268,8669,44
27.01.202069,4170,0769,3469,74
28.01.202069,7570,4469,5270,05
29.01.202070,0570,3369,6570,1
30.01.202070,0670,969,7370,85
31.01.202070,8671,170,1170,4
03.02.202070,6770,7870,1970,7
04.02.202070,4570,7669,4169,54
05.02.202069,469,5568,669,03
06.02.202068,7569,4368,5668,84
07.02.202069,0369,1468,3168,38
10.02.202068,5468,668,0968,44
11.02.202068,5768,7868,2768,59
12.02.202068,3468,968,1768,62
13.02.202068,669,6768,5469,54
14.02.202069,1269,2368,7669,02
18.02.202069,1769,5569,1569,4
19.02.202069,3869,4368,668,61
20.02.202067,5569,9267,5369,81
21.02.202069,6370,3768,9668,99
24.02.202068,7469,4767,767,8
25.02.202067,968,1366,5966,86
26.02.202066,7867,5566,1566,19
27.02.202065,7866,2862,8762,88
28.02.202061,761,8659,0760,36
02.03.202060,6664,1560,2763,93
03.03.202064,736663,6163,9
04.03.202064,6467,8464,6367,8
05.03.20206768,5666,3167,57
06.03.202065,5167,1663,566,87
09.03.202062,8665,1161,762,16
10.03.202063,0963,3858,9762,02
11.03.202060,4460,7457,0958,18
12.03.202053,8256,6850,0352,19
13.03.202055,1255,195153,97
16.03.202048,9252,6347,3347,62
17.03.202049,0156,5848,9356,56
18.03.202053,0156,1550,5455,92
19.03.202055,9256,0250,5150,9
20.03.202051,0151,2246,1546,36
23.03.202045,6845,8441,9643,23
24.03.202045,5749,3944,7149,04
25.03.202048,915247,2250,14
26.03.20205055,849,955,14
27.03.202053,2258,265356,01
30.03.202056,7258,3756,2657,99
31.03.20205757,2953,5954,14
01.04.202051,952,4349,2650,14
02.04.202049,4152,8549,3152,4
03.04.202051,5952,8249,9450,27
06.04.202052,5356,252,2355,4
07.04.202057,3657,554,8855,12
08.04.202055,2858,6254,858,18
09.04.202058,9161,8658,8160,33
13.04.20206060,2357,1657,72
14.04.202059,0759,5958,0459
15.04.202057,9857,9955,4855,89
16.04.202056,2256,4555,0255,32
17.04.202056,557,8556,0157,47
20.04.202056,7656,7655,2255,53
21.04.202054,9155,8254,455,5
22.04.202056,4857,6356,2357,05
23.04.202057,0157,556,156,8
24.04.202056,9158,1956,2957,73
27.04.202058,1959,2357,9758,48
28.04.202059,2159,8857,7658,06
29.04.202059,2259,357,2757,37
30.04.202057,4457,4555,6756,73
01.05.202056,1856,3254,0954,41
04.05.202054,4755,1153,6754,92
05.05.202055,2456,2655,1655,63
06.05.202055,9355,9353,553,64
07.05.202054,2854,7553,8754,23
08.05.202054,8155,6454,5555,41
11.05.202054,875654,0255,81
12.05.202056,0456,8755,2355,52
13.05.202055,1755,4653,3253,79
14.05.202053,2354,8152,754,75
15.05.202053,653,7251,9952,54
18.05.202053,9654,8453,7554,42
19.05.202054,0954,3753,5653,57
20.05.202054,1955,3253,7554,83
21.05.202054,7355,153,6953,83
22.05.202053,7254,6253,5854,58
26.05.202055,555,8354,5454,66
27.05.202055,6555,6554,3955,01
28.05.202055,6957,0555,5256,91
29.05.202056,5357,7156,1857,07
01.06.202057,158,1256,5257,7
02.06.202057,9458,0457,0758
03.06.202058,3459,3258,158,71
04.06.202058,4158,6657,0957,95
05.06.202058,3560,0258,2658,45
08.06.202058,360,4758,1360,27
09.06.202059,3559,6958,2659,36
10.06.202059,2660,2858,9259,2
11.06.20205858,1955,8256,09
12.06.202057,3257,4555,456,17
15.06.202055,356,9654,5256,42
16.06.202057,6658,0355,8756,22
17.06.202056,4856,5255,356,04
18.06.202055,7156,255,2156,11
19.06.202056,8957,153,6153,61
22.06.202053,9554,8253,3454,67
23.06.202055,2955,4453,2653,27
24.06.202052,8853,0551,7152,38
25.06.202052,152,2550,7251,25
26.06.202051,1751,8850,450,92
29.06.202051,3751,5650,6251,56
30.06.202051,6552,1651,1351,85
01.07.202051,8653,0651,6652,87
02.07.202053,2953,4352,6752,79
06.07.202052,9953,4952,0652,61
07.07.20205252,8851,6552,72
08.07.202052,5253,3252,4553,06
09.07.202052,7352,7751,4251,94
10.07.20205253,415253,23
13.07.202053,3153,8852,8753,18
14.07.202053,0654,1853,0553,68
15.07.202054,4254,5852,9153,02
16.07.202053,1653,9153,0553,74
17.07.202054,154,7553,9354,58
20.07.202054,3454,6554,0654,26
21.07.202054,2355,3954,2254,87
22.07.202054,7256,2753,9655,78
23.07.202055,5956,0555,1755,56
24.07.202055,8456,354,6554,85
27.07.202054,7754,8453,9554,26
28.07.202054,155,6454,155,28
29.07.202055,555,6254,7355,39
30.07.202055,3155,5354,2755,24
31.07.202054,8754,9853,7754,61
03.08.202054,5754,6153,8854,01
04.08.202053,8854,7353,854,44
05.08.202054,654,6453,2853,4
06.08.202053,354,0753,0753,89
07.08.202053,5654,9353,5654,69
10.08.202054,8455,3754,5855,07
11.08.202055,2755,3854,0354,19
12.08.202054,5255,3954,2554,86
13.08.202054,6255,0554,4555,01
14.08.202054,1554,2553,4253,56
17.08.202053,5654,0353,2553,59
18.08.202053,5853,7352,8353,05
19.08.202053,3753,4852,9453,19
20.08.202052,8553,1252,0852,25
21.08.202052,4652,5551,8652,37
24.08.202052,3952,9551,9752,86
25.08.202053,0353,0652,1952,41
26.08.202052,0152,2251,4651,72
27.08.202051,7552,3651,6552,2
28.08.202052,352,5151,8652,42
31.08.202052,1152,6552,0452,18
01.09.202052,0252,3251,5951,81
02.09.202051,7753,4951,6153,21
03.09.202053,4153,9452,1952,6
04.09.202052,7152,8751,5252,29
08.09.202052,4353,3251,8752,85
09.09.202053,1653,8152,6752,85
10.09.202052,0652,1151,451,56
11.09.202051,5351,9651,2251,76
14.09.202051,9953,1951,9952,86
15.09.202053,1253,852,7453,01
16.09.202052,853,8252,853,29
17.09.202052,9853,5552,5653,52
18.09.202053,1553,4952,7152,81
21.09.202052,7253,1552,2153,03
22.09.202052,9453,6752,753,12
23.09.202053,353,352,4852,53
24.09.202052,5353,1952,0153,05
25.09.202052,753,8552,5353,81
28.09.20205454,753,6153,71
29.09.202053,9554,1853,2253,7
30.09.202053,9854,553,8854,22
01.10.202054,354,7453,9854,62
02.10.202054,3156,5754,0956,26
05.10.202056,3257,3656,2757,17
06.10.202057,0458,8356,9257,83
07.10.202058,1858,6157,6857,8
08.10.20205858,9657,958,71
09.10.20205959,258,3858,74
12.10.202058,6959,1958,4458,86
13.10.202058,4558,757,4558,34
14.10.202058,1558,4557,8158
15.10.202057,6158,2157,3858,02
16.10.202058,2858,5557,8258,35
19.10.202058,4359,0558,0158,04
20.10.202058,2658,7957,9958,6
21.10.202058,2259,1758,1658,87
22.10.202058,8560,6258,760,56
23.10.202060,7661,2660,4960,85
26.10.202060,2760,8459,8260,61
27.10.202060,7761,160,2160,21
28.10.202059,560,0558,1858,36
29.10.202057,9359,225758,21
30.10.202058,1858,5956,9257,45
02.11.202058,0259,2557,7859,01
03.11.202059,6360,6259,5259,86
04.11.202059,5260,9659,359,76
05.11.202059,9361,3859,9360,17
06.11.202060,2760,7959,6359,96
09.11.202062,1964,4961,562,32
10.11.202062,6264,6762,5364,17
11.11.202064,2464,5863,7363,92
12.11.202063,5564,5162,9763,52
13.11.20206364,1562,9563,9
16.11.202064,864,9363,6964,12
17.11.202063,6563,7962,2462,36
18.11.202062,7263,0861,7261,78
19.11.202061,7361,7360,4261,07
20.11.202060,9861,4760,6460,88
23.11.202060,9561,0160,3760,45
24.11.202060,9961,4760,561,19
25.11.202061,0761,4560,460,89
27.11.202060,7960,860,2260,65
30.11.202060,2660,4759,4659,85
01.12.202060,5861,8560,0460,57
02.12.202060,5161,9360,1961,88
03.12.202061,6662,2161,3861,88
04.12.202061,9462,261,0561,52
07.12.202061,2962,1461,1761,73
08.12.202061,3761,560,6261
09.12.20206161,2760,4760,77
10.12.202060,9361,1960,4460,5
11.12.202060,2760,6260,1960,42
14.12.202061,0861,2259,6359,66
15.12.202060,3761,2359,7960,86
16.12.202061,0561,5560,2560,43
17.12.202060,8161,4460,7561,07
18.12.202061,0761,2659,8160,14
21.12.202059,7260,0759,0560
22.12.202059,9360,0559,6259,72
23.12.202060,0160,3759,3659,38
24.12.202059,5859,8559,359,8
28.12.202060,0260,5259,7159,99
29.12.202060,0160,559,9260,07
30.12.202060,0760,8760,0360,61
31.12.202060,5861,4860,4561,43