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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 79,5896
KAPANIŞ 79,6306

En Düşük

DÜŞÜK 65,8

En Yüksek

YÜKSEK 94,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202469,6770,9669,670,85
03.01.20247172,370,9972,24
04.01.202472,3172,5471,5871,71
05.01.202471,7471,8570,7171,61
08.01.202471,572,1871,1872,16
09.01.202471,772,0171,3471,87
10.01.202471,9971,9971,3571,83
11.01.2024727270,4270,58
12.01.202471,0571,5770,8171,42
16.01.202471,171,170,1870,32
17.01.20247070,8969,1169,63
18.01.202469,3169,4768,4568,77
19.01.202468,9169,3368,4568,95
22.01.202468,9469,3568,0968,82
23.01.202468,7668,9568,4768,83
24.01.202469,2269,4167,768,2
25.01.202468,8469,2668,2969,24
26.01.202469,2469,4468,5969,11
29.01.202469,1569,2968,6869,19
30.01.202469,1169,5868,7169,25
31.01.20247070,3369,0769,52
01.02.202469,170,5368,870,5
02.02.202469,8269,9667,9668,65
05.02.202468,368,3467,0767,18
06.02.202467,0867,6866,9467,4
07.02.202467,5467,7766,866,95
08.02.202466,6167,0366,3666,94
09.02.202466,6367,266,5166,91
12.02.202466,9468,3366,6368,31
13.02.20246868,5666,4967,51
14.02.202467,4667,8967,2367,81
15.02.202467,0568,266,0866,83
16.02.202465,9966,6465,866,48
20.02.202466,6268,3466,4367,04
21.02.202467,4467,8567,1167,73
22.02.202467,1767,5866,5467,28
23.02.202467,3268,0667,2267,69
26.02.202467,4167,566,2466,25
27.02.202466,466,7466,0866,46
28.02.202466,4666,8266,266,81
29.02.202467,1267,6466,867,25
01.03.202467,0367,1265,9966,86
04.03.202466,8768,2966,6268,2
05.03.202468,569,2667,5567,98
06.03.202468,4768,9267,9868,58
07.03.202469,269,4268,7669,25
08.03.202469,3369,5168,5669,01
11.03.202468,9269,8868,6969,78
12.03.202469,4470,169,0369,35
13.03.202469,8470,4369,869,94
14.03.202469,6569,9368,869,38
15.03.202468,9669,7768,769,09
18.03.202469,1869,6268,9969,42
19.03.202469,6370,3369,0270,21
20.03.202470,1270,6669,8970,23
21.03.202470,4470,869,8769,9
22.03.202470,2970,5269,7969,8
25.03.202469,970,169,5269,76
26.03.202469,5569,7269,1569,27
27.03.202469,6471,0769,671,05
28.03.202471,0271,9170,871,74
01.04.202471,4971,770,5671,1
02.04.202471,2472,0871,0971,34
03.04.202471,4471,7170,870,98
04.04.202470,9871,3769,6670,05
05.04.202469,5570,1669,1669,91
08.04.202469,7670,3269,6370,06
09.04.202470,3670,669,8670,59
10.04.202469,3769,9168,9769,77
11.04.202470,1170,1168,9669,58
12.04.202469,8469,9368,3268,73
15.04.202468,9969,4867,9568,39
16.04.202468,2468,2467,5367,77
17.04.202468,0969,9868,0269,8
18.04.20247070,6969,4370,57
19.04.202470,8772,1870,772,15
22.04.202471,973,1571,6672,98
23.04.202472,9773,7772,5573,25
24.04.202472,7574,2272,1173,91
25.04.202473,8774,8573,2274,37
26.04.202474,3774,4473,1473,21
29.04.202473,6774,4873,6774,39
30.04.202473,9174,5573,2373,5
01.05.202473,3875,1373,274,52
02.05.202475,0175,9274,6475,33
03.05.202475,8575,9874,9175,85
06.05.202475,5176,2874,8875,47
07.05.202475,277,0775,276,95
08.05.202476,8977,7776,6677,63
09.05.202477,5978,377,178,25
10.05.202478,6978,7477,8478,14
13.05.202478,578,9478,3478,7
14.05.20247979,1678,3778,71
15.05.202479,1179,7779,0379,29
16.05.202479,2379,8579,2379,38
17.05.202478,6779,6878,2379,54
20.05.202479,6879,778,9779,19
21.05.202479,3180,1479,2579,78
22.05.202479,3279,6178,5678,69
23.05.202478,3378,3477,1177,17
24.05.202477,3377,8277,2577,75
28.05.202477,5678,3377,2877,54
29.05.202477,0577,3876,6477,2
30.05.202477,478,176,8778,08
31.05.202478,3380,2378,1580,14
03.06.202479,7880,4979,2880,39
04.06.202480,2580,8479,5680,71
05.06.202480,6780,6779,1779,42
06.06.202479,4779,8878,5978,65
07.06.202478,2378,6177,8977,94
10.06.202477,8679,0177,6178,97
11.06.202478,4479,0578,0578,5
12.06.202479,479,477,8378,44
13.06.202478,5678,9177,8178,69
14.06.202478,4978,977878,65
17.06.202478,0778,677,4477,68
18.06.202477,6278,0277,2577,94
20.06.202478,1479,0777,6678,87
21.06.202478,9879,4378,378,46
24.06.202478,4679,5878,3779,34
25.06.202479,2479,377,8178,02
26.06.202477,7778,4577,4578,21
27.06.202478,278,3377,5178,04
28.06.202478,0278,277,1877,57
01.07.202478,0378,4776,9677
02.07.202477,2877,847777,55
03.07.202477,6178,3877,5677,72
05.07.202477,8378,6377,4778,04
08.07.202478,0278,2277,6277,8
09.07.202477,7178,7177,7178,12
10.07.202478,4378,5477,7978,44
11.07.202478,780,0778,6179,86
12.07.20248080,3579,6379,99
15.07.202479,5280,2579,380,05
16.07.202480,581,1980,2681,12
17.07.202481,3882,8481,1881,63
18.07.202481,0682,2681,0681,31
19.07.202481,8381,8381,0481,4
22.07.202481,4882,1781,3381,85
23.07.202481,7481,8281,2981,35
24.07.202482,0582,6981,5182,67
25.07.202482,9783,4681,3281,66
26.07.202481,9582,5181,8282,17
29.07.202482,4283,382,283,05
30.07.202482,6483,4982,5483,38
31.07.202482,9483,782,2983,52
01.08.202483,9287,6883,3387,57
02.08.202488,3889,2486,4288,58
05.08.202488,9989,6886,486,57
06.08.202486,887,8686,4486,45
07.08.202486,8187,8486,587,29
08.08.202486,4687,4386,2586,46
09.08.202486,5586,8985,6286,8
12.08.20248787,386,4787,2
13.08.202487,487,6986,8187,2
14.08.202486,7887,7886,5887,19
15.08.202486,587,1986,2787,01
16.08.202487,3987,8586,7587,36
19.08.202486,8387,0386,5286,94
20.08.202487,0387,5286,5686,8
21.08.202486,7687,786,6687,57
22.08.202487,5287,5286,0386,41
23.08.202486,6886,8886,0486,12
26.08.202486,2886,8286,1986,49
27.08.202486,3286,6485,6585,74
28.08.202486,0386,785,5185,75
29.08.202485,5985,8784,8885,8
30.08.202485,9186,5285,6386,4
03.09.202486,4389,2486,3688,91
04.09.202489,4390,2588,4189,13
05.09.202489,9890,3488,8789,51
06.09.202489,5489,8588,2288,41
09.09.202488,4489,4188,489,32
10.09.202489,590,289,3489,64
11.09.202489,3289,488,1488,77
12.09.202488,8689,2288,3188,49
13.09.202488,5689,588,2289,44
16.09.20248990,138989,89
17.09.202489,7889,8489,1189,65
18.09.202489,5389,7588,4789,01
19.09.202488,6589,018888,86
20.09.202490,1290,1488,4789,7
23.09.202489,8590,5989,5390,52
24.09.202489,9990,8589,4989,73
25.09.202490,1590,5588,9289,35
26.09.202488,8989,6288,6588,95
27.09.202489,1990,1388,9190,1
30.09.202490,0590,6389,5590,18
01.10.202490,4691,779090,88
02.10.202490,2591,8290,1291,59
03.10.202491,8291,8790,1990,7
04.10.202489,990,4889,3590,31
07.10.202490,0690,2388,6788,89
08.10.202489,289,7288,889,29
09.10.202489,449088,8188,93
10.10.202488,9789,888,2188,26
11.10.202488,6189,0888,3288,96
14.10.202488,7589,9588,7589,84
15.10.202490,591,490,3690,71
16.10.202490,9892,4690,692,29
17.10.202492,3192,8592,0292,7
18.10.202492,793,3592,0293,24
21.10.202493,4293,7392,6192,73
22.10.202492,3593,1992,1193,08
23.10.202492,9194,1892,8394,15
24.10.202493,8894,4593,3393,61
25.10.202494,1494,1991,8191,88
28.10.202492,2292,6991,7691,79
29.10.20249191,0389,6389,82
30.10.202490,3390,3389,0489,36
31.10.202490,6992,3890,1291,03
01.11.2024919188,388,54
04.11.202488,5489,2187,588,12
05.11.202488,1888,7887,7888,7
06.11.202488,288,7487,1187,42
07.11.202487,5187,7386,3786,93
08.11.202487,4488,7987,1588,64
11.11.202488,1489,1388,1488,33
12.11.202488,488,6387,687,71
13.11.202488,2388,2386,7887,52
14.11.202487,4987,586,6186,78
15.11.202486,678886,6787,93
18.11.20248788,1786,8488,04
19.11.202487,8188,3987,1488,29
20.11.202488,188,4187,887,97
21.11.202487,8588,4187,3788,14
22.11.202488,5588,6387,5887,6
25.11.202487,9588,4487,4188,42
26.11.202488,5389,3688,1489,33
27.11.202489,6890,2489,3489,74
29.11.202489,9190,0988,9289,13
02.12.202489,3989,3987,6487,77
03.12.202488,2788,586,2486,26
04.12.202486,1786,4785,585,85
05.12.202485,986,6585,8986,19
06.12.202486,1286,4484,584,81
09.12.202484,985,283,8584,31
10.12.202484,1184,6883,2484,39
11.12.202484,1684,368383,25
12.12.202483,5784,1783,1883,37
13.12.202483,2783,3982,7183,2
16.12.202483,1683,3481,8281,88
17.12.202481,5583,3681,3883,28
18.12.202482,8983,281,4581,5
19.12.202481,582,7981,3881,78
20.12.202481,7583,181,482,86
23.12.202482,8583,181,9683,04
24.12.202483,0683,1782,7183,16
26.12.202482,7183,1882,582,84
27.12.202482,3283,3282,2683,14
30.12.202482,7982,9682,0382,38
31.12.202482,4482,7981,6582,32