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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 70,9789
KAPANIŞ 70,9628

En Düşük

DÜŞÜK 60,71

En Yüksek

YÜKSEK 80,57
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202268,568,5467,3668,17
04.01.202268,0269,1267,9368,17
05.01.202267,6568,9767,6568,25
06.01.202268,3368,767,8168,17
07.01.202267,8869,1467,4768,64
10.01.202268,5969,2368,3768,53
11.01.202268,5368,6867,2267,65
12.01.202267,3167,9467,1867,78
13.01.202267,8768,5367,5468,35
14.01.202268,468,7467,9268,66
18.01.202268,2968,4967,3268,01
19.01.202268,1268,9367,7568,33
20.01.202268,4368,9467,7967,88
21.01.202268,5368,7167,6667,81
24.01.202267,7768,165,467,37
25.01.202266,9467,866,7167,25
26.01.202267,1968,0466,4467,02
27.01.202267,568,6967,4868,03
28.01.20226869,0367,6469
31.01.202268,4369,7768,2969,49
01.02.202269,2369,2867,4467,99
02.02.202268,0568,9467,5968,81
03.02.20226969,3968,4169,25
04.02.202268,6569,2868,1468,69
07.02.202267,968,1167,2167,65
08.02.202268,1868,2767,6467,89
09.02.202268,3368,3967,7168,08
10.02.202267,867,865,8265,95
11.02.202266,2367,1666,1666,79
14.02.202266,967,0665,1865,85
15.02.202266,2866,4764,6665,02
16.02.202265,0765,4764,3164,87
17.02.202263,8865,0963,4564,79
18.02.202263,864,3163,4163,77
22.02.202263,8864,5463,1764,29
23.02.202264,364,5962,7362,84
24.02.202262,562,9761,7762,88
25.02.202263,5265,0863,3165,04
28.02.202264,664,9864,164,77
01.03.202264,7365,0662,9764,1
02.03.202264,1464,8563,9764,57
03.03.202264,8666,7464,8466,4
04.03.202265,9367,6165,6667,58
07.03.202267,869,6466,969,23
08.03.202268,9269,4967,7367,82
09.03.202268,2768,4567,0767,12
10.03.202267,0168,7566,8568,61
11.03.202268,3369,1568,3368,69
14.03.202268,9469,4568,2868,66
15.03.202269,3969,568,3468,66
16.03.202268,4468,6867,4868,52
17.03.202268,5869,0968,2468,41
18.03.202268,5668,8267,6168,03
21.03.202268,2569,2368,1668,89
22.03.202268,9669,0368,2268,82
23.03.202268,869,2468,3868,79
24.03.202268,7669,5868,7369,3
25.03.202269,570,9369,3870,93
28.03.202270,9971,1770,371
29.03.20227172,0770,7272,06
30.03.20227272,571,7772,5
31.03.202272,4973,1872,3872,51
01.04.202272,3374,1971,9774,12
04.04.202273,4573,6272,4873,12
05.04.202273,4275,1473,3274,35
06.04.202274,6876,5374,4176,51
07.04.202276,0576,2675,0475,76
08.04.202275,9976,6975,6476,49
11.04.202276,4976,8774,3674,48
12.04.202274,4675,9373,9975,54
13.04.202275,5575,6474,5675,36
14.04.202275,4176,2874,9875,99
18.04.20227676,5775,4675,83
19.04.202276,2276,4475,4376,27
20.04.202276,9177,0876,476,5
21.04.202276,2877,2476,176,46
22.04.202276,576,7975,8275,91
25.04.202276,1476,3273,9474,97
26.04.202274,7575,4273,7273,74
27.04.202273,974,5272,8573,48
28.04.202274,6476,1473,975,58
29.04.202275,2975,3773,2773,39
02.05.202274,0474,2772,1373,21
03.05.202273,1874,5372,8673,12
04.05.202273,5574,7873,2174,57
05.05.202274,2575,1473,4374,06
06.05.202273,8774,8773,5274,67
09.05.202274,37573,374,23
10.05.202274,375,3772,5573,2
11.05.202273,4174,9973,273,98
12.05.202273,9874,3172,5574,08
13.05.202273,974,0372,6773,65
16.05.202273,9174,6173,5974,25
17.05.202274,574,6172,974,15
18.05.202274,674,7873,6573,82
19.05.202273,7173,8572,5273,33
20.05.202273,2873,7772,4473,41
23.05.202274,1174,773,3874,15
24.05.202274,4275,9774,0275,69
25.05.202275,876,0975,1475,69
26.05.202276,2576,375,2475,29
27.05.202275,1176,1175,0676,07
31.05.202275,3375,9974,9775,66
01.06.202275,875,9274,7675,55
02.06.202276,1476,2474,1275,95
03.06.202275,6875,9375,1275,26
06.06.202275,4975,9775,2775,35
07.06.202275,3675,7274,875,69
08.06.202275,4175,6174,5474,63
09.06.202274,8575,472,8472,89
10.06.202272,5572,7871,6272,14
13.06.202271,3271,5868,3868,75
14.06.202268,8168,8866,1166,78
15.06.202266,9667,4665,6966,57
16.06.202265,8266,2964,9466,28
17.06.202266,466,6164,7965,39
21.06.202265,7567,4365,5867,15
22.06.202266,768,2466,6567,69
23.06.202268,1269,4367,8969,28
24.06.202269,770,0469,2569,83
27.06.202269,3970,6869,2970,37
28.06.202270,7171,4370,5670,62
29.06.202270,8671,3170,3470,67
30.06.202270,3371,770,1771,31
01.07.202271,7573,2471,4473,14
05.07.202272,9273,0369,8570,82
06.07.202271,0772,2270,6471,47
07.07.202271,6472,0871,1171,29
08.07.202271,2971,5370,8271,19
11.07.20227171,7970,971,77
12.07.202271,5672,5371,3471,98
13.07.202271,4272,1871,1871,2
14.07.202269,9571,9669,9271,86
15.07.202272,4372,4971,4472,33
18.07.202272,1872,371,3971,69
19.07.202272,0772,2971,5871,75
20.07.202271,7971,9970,7670,94
21.07.202270,9371,0870,3570,85
22.07.202271,3171,9671,1471,94
25.07.202271,7972,771,672,69
26.07.202272,7173,6572,5773,51
27.07.202273,1573,4572,5773,26
28.07.202273,937673,2675,84
29.07.202275,8477,6175,6576,89
01.08.202276,6777,2776,1476,68
02.08.202276,9877,575,8675,93
03.08.202275,8977,474,7577,26
04.08.202277,578,7877,4677,97
05.08.202277,5477,8776,4277,27
08.08.202277,8578,1576,9177,19
09.08.202277,5378,4177,4778,25
10.08.202278,4778,6277,9278,29
11.08.202278,2878,8277,6977,9
12.08.202277,6378,1777,4878,12
15.08.202278,1378,6577,9578,37
16.08.202278,3679,3878,2179,07
17.08.202278,9379,5478,8479,25
18.08.202279,2679,9679,2179,72
19.08.202279,980,5779,5980,16
22.08.202279,8380,0478,979,11
23.08.202279,2479,2478,5178,79
24.08.202279,0279,1578,3178,87
25.08.202279,0179,1678,2679,12
26.08.202279,1879,4878,1478,2
29.08.202277,7879,2477,5178,68
30.08.202278,6178,7977,2677,58
31.08.202277,5278,0977,0577,07
01.09.202277,2578,977,1778,77
02.09.202278,9179,6577,6277,87
06.09.202278,278,9777,5977,78
07.09.202278,1679,9378,1579,75
08.09.202279,5480,0279,0479,41
09.09.202279,7280,0879,1979,52
12.09.202279,680,3279,480,15
13.09.202279,4779,7877,8978,23
14.09.202278,3579,7478,3579,43
15.09.202279,1579,1577,2377,29
16.09.202277,2777,8376,9177,25
19.09.202277,0378,3476,6978,27
20.09.202277,8277,9176,4177,22
21.09.202277,6378,2276,1276,13
22.09.202276,1376,5475,5575,94
23.09.202275,375,5274,2474,99
26.09.202274,9474,9572,2173,15
27.09.202273,673,671,4671,72
28.09.202272,672,9571,6872,52
29.09.202272,4572,6769,2769,38
30.09.202269,7970,167,8568
03.10.202269,2770,2868,5269,73
04.10.202269,8671,1169,3370,69
05.10.202269,9769,9768,0168,73
06.10.202268,568,5865,6765,73
07.10.202265,8365,9963,7964,12
10.10.202264,2664,9863,9463,99
11.10.202263,6564,5563,3763,64
12.10.202263,5563,7961,4861,5
13.10.202260,9664,1460,7164,05
14.10.202264,6565,7763,263,51
17.10.202264,0865,1564,0864,28
18.10.202265,1765,8664,8265,39
19.10.202264,5565,1264,1864,69
20.10.202265,0465,0463,3963,5
21.10.202263,5664,863,3664,5
24.10.202264,6265,0463,8164,59
25.10.202264,6965,7964,6865,72
26.10.20226666,4465,1265,64
27.10.202266,4666,8965,0265,17
28.10.202265,5167,1265,5166,34
31.10.202265,9966,2865,1565,48
01.11.202265,7766,0664,9865,53
02.11.202265,3466,6464,7764,8
03.11.202264,2665,4463,8864,85
04.11.20226565,2963,9564,91
07.11.202264,8264,8262,4263,36
08.11.202263,5564,3763,3963,95
09.11.202263,8764,3763,3163,44
10.11.20226565,863,9565,71
11.11.202265,8565,8964,5265,09
14.11.202265,4765,8464,5264,54
15.11.202265,2965,9464,6665,89
16.11.20226666,4665,4865,83
17.11.202265,3165,7464,6164,92
18.11.202264,765,6364,4165,57
21.11.202265,3865,9265,1165,73
22.11.202265,9966,4465,5565,95
23.11.202265,8266,3865,666,36
25.11.202266,6367,1966,5366,91
28.11.202266,4166,7765,5865,84
29.11.202265,4665,7665,0365,73
30.11.202265,6267,8365,4767,64
01.12.202267,9468,5667,1667,72
02.12.202267,1267,5466,7867,34
05.12.202266,7967,7766,6967,48
06.12.202267,8568,5167,7868,48
07.12.202268,3569,2768,2468,5
08.12.202268,3569,1468,1168,68
09.12.202268,3268,7468,0368,36
12.12.202269,7571,1169,2971,03
13.12.202271,8872,3970,4771,21
14.12.202271,4372,0570,571,11
15.12.202270,6571,3770,1870,37
16.12.202269,9670,2368,469,43
19.12.202269,1769,4668,568,91
20.12.202268,857068,4769,47
21.12.202269,8171,1969,6170,73
22.12.202270,6470,8969,6970,76
23.12.202270,6471,7570,6471,74
27.12.202271,7572,4371,472,27
28.12.202272,4272,8371,4771,65
29.12.202271,9572,4871,8972,19
30.12.202272,1872,2770,8171,41