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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 90,2972
KAPANIŞ 90,3202

En Düşük

DÜŞÜK 80,46

En Yüksek

YÜKSEK 100,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202582,8782,9981,8182,07
03.01.202582,278382,182,32
06.01.202582,0382,3880,4680,96
07.01.202581,1182,180,9781,09
08.01.202581,5283,0581,3183,02
10.01.202582,382,9381,281,32
13.01.202581,7481,9680,581,87
14.01.20258282,2481,4182,05
15.01.202582,983,218282,34
16.01.202582,183,9381,9683,89
17.01.202583,6884,4983,3583,9
21.01.202584,1885,4784,184,73
22.01.202584,2884,5682,4682,52
23.01.202582,5282,982,1382,26
24.01.202582,0983,9182,0583,48
27.01.202583,9186,6582,8786,5
28.01.202586,1486,2883,5383,54
29.01.202583,8884,4582,6982,83
30.01.202583,885,183,584,93
31.01.202584,5184,7483,4383,95
03.02.202583,5284,388383,97
04.02.202583,783,8982,7883,2
05.02.202583,8884,1983,2383,87
06.02.202584,2384,2382,983,79
07.02.202583,5984,6683,1684,58
10.02.202584,785,5384,1885,51
11.02.202585,2486,5384,2986,45
12.02.202585,4686,878586,81
13.02.202586,7987,0386,0386,78
14.02.202587,0287,4885,4885,58
18.02.202584,985,984,6785,89
19.02.20258686,6185,3886,48
20.02.202584,58984,587,82
21.02.202587,5588,9887,188,4
24.02.202588,8889,6388,0788,89
25.02.202589,2290,0388,9389,85
26.02.202589,3889,4688,2388,75
27.02.202588,2589,0787,9588,29
28.02.202589,3389,888,3389,79
03.03.202589,6190,8589,3490,85
04.03.202591,492,3389,7689,89
05.03.202589,2190,1988,3888,65
06.03.202588,2589,1687,0988,72
07.03.202588,5591,7788,5291,4
10.03.202591,4593,4891,292,96
11.03.202592,592,6889,9690,1
12.03.202589,4289,6188,388,68
13.03.202589,119088,6889,63
14.03.202589,3690,5488,7890,38
17.03.202590,3591,4189,8790,54
18.03.202590,1390,4789,6690,23
19.03.20259090,4989,2789,6
20.03.202589,9290,0689,1489,97
21.03.202589,8490,6788,7589,36
24.03.202589,1690,1488,7788,88
25.03.202588,9288,9287,487,73
26.03.20258889,287,8589,06
27.03.202589,4790,288990,03
28.03.202590,8891,4490,2791,13
31.03.202591,5592,6991,0991,95
01.04.202591,692,1791,1591,82
02.04.20259292,0590,7191,3
03.04.202592,7393,39292,56
04.04.202593,2193,6588,4988,94
07.04.202587,7589,4386,3687,22
08.04.202588,6988,6986,1686,86
09.04.202586,3189,48587,8
10.04.202587,9889,78788,89
11.04.202588,4690,1887,6889,86
14.04.202589,7791,6989,1691,16
15.04.202591,5691,790,9391,02
16.04.202591,991,990,2690,47
17.04.202590,8993,0490,8191,81
21.04.202591,6291,7189,5890,23
22.04.202590,4492,2290,2591,86
23.04.202591,4891,5890,1791,09
24.04.202591,0491,4490,2791,05
25.04.202591,0591,3490,1590,43
28.04.202590,3591,0589,8290,75
29.04.202590,691,690,3491,45
30.04.202591,8592,2390,491,89
01.05.202592,4492,4490,7591,46
02.05.202591,3491,8590,3791,05
05.05.202591,391,5590,1391,05
06.05.202591,0791,8490,991,22
07.05.202590,9492,5690,9492,11
08.05.202591,6592,0590,1790,31
09.05.202590,3290,8490,0490,35
12.05.202589,3589,7287,4687,78
13.05.202587,7988,2685,5185,57
14.05.202585,285,5883,0984,91
15.05.202585,6187,485,6187,38
16.05.202587,2988,7487,1388,71
19.05.202588,5689,5488,0889,48
20.05.202589,349189,290,83
21.05.202590,790,8189,2989,66
22.05.202589,4989,4988,3988,84
23.05.202589,5489,7588,1289,64
27.05.202590,0190,2789,5789,92
28.05.202589,6389,9287,688,22
29.05.202587,8988,887,4188,75
30.05.202588,6690,0788,3490
02.06.202589,390,0288,8489,94
03.06.202589,9490,0988,7189,59
04.06.202589,689,6288,2788,29
05.06.202589,389,3188,0888,38
06.06.202588,5488,6887,7388,26
09.06.202587,7289,1787,4988,5
10.06.202588,6789,5388,5789,3
11.06.202589,2189,6588,9289,55
12.06.202589,8591,0589,4290,36
13.06.202590,7691,0789,9390,35
16.06.202590,5690,9388,7988,94
17.06.202588,9589,1887,8588,42
18.06.202588,5488,9688,1588,63
20.06.202588,689,9688,4789,3
23.06.202589,790,7489,4490,67
24.06.202590,4891,2990,4490,89
25.06.202590,5690,6989,8190,4
26.06.202590,439189,4790,35
27.06.202590,2491,390,1990,9
30.06.202590,5991,9490,4391,83
01.07.20259292,5291,2792,3
02.07.202591,7992,290,4991,15
03.07.20259191,9790,6491,51
07.07.202591,4491,7391,1591,66
08.07.202590,991,5790,3891,26
09.07.202591,491,9890,7691,96
10.07.202591,4593,6891,4593,26
11.07.202592,8593,0292,2392,66
14.07.202592,6293,2992,1292,68
15.07.202592,559391,8792,47
16.07.202592,3893,4492,2693,3
17.07.20259393,8192,7893,33
18.07.202593,5394,6393,3794,1
21.07.202594,2695,2994,1594,79
22.07.202595,1296,4494,895,85
23.07.202595,7595,9494,5795,13
24.07.202595,1795,6994,9395
25.07.202594,9195,5494,9195,35
28.07.202595,295,3293,9694,3
29.07.202594,5595,2494,3595,2
30.07.202595,395,6294,6494,9
31.07.202594,8895,992,9194,48
01.08.202595,2495,5294,1594,99
04.08.202595,1296,295,0296
05.08.202595,7696,4293,9694,39
06.08.202594,7295,5494,1794,68
07.08.202594,495,5794,3195,35
08.08.202595,5795,7994,4794,69
11.08.202595,0295,3494,2394,57
12.08.202594,6594,6893,2893,96
13.08.202593,8994,8693,494,79
14.08.202594,794,793,7594,19
15.08.202594,3394,7693,6394,07
18.08.202593,5893,6492,7792,85
19.08.202592,8894,2292,8494,18
20.08.202594,595,6494,3394,93
21.08.202594,9695,1894,3694,62
22.08.202595,0695,594,0894,48
25.08.202594,2394,4992,9993,13
26.08.202593,1593,592,4993,09
27.08.202593,1993,4692,8193,28
28.08.202593,0493,0492,0792,24
29.08.202592,4792,8192,2292,3
02.09.202592,2492,8291,6392,09
03.09.202591,6491,9791,1791,66
04.09.202592,2492,4491,4391,87
05.09.202591,9892,3891,5591,78
08.09.202591,4391,8590,5990,83
09.09.202590,6891,590,5391,21
10.09.202591,191,6790,7291,56
11.09.202591,5592,1491,2292,13
12.09.202591,8892,4491,7292,27
15.09.202592,0192,491,5692,28
16.09.202592,192,3291,3591,36
17.09.202591,5992,0691,491,63
18.09.202590,7791,8890,7191,45
19.09.202591,0492,390,3591,8
22.09.202591,8892,5891,6392,33
23.09.202592,393,7292,1193,72
24.09.202593,6194,4493,1694,41
25.09.202594,5995,0693,5893,69
26.09.202594,0894,6793,8394,53
29.09.202594,594,5393,4593,91
30.09.202593,8395,0393,6494,77
01.10.202594,9295,3894,6194,8
02.10.202594,1894,5393,5393,89
03.10.202593,594,8593,594,54
06.10.202594,4395,5394,495,49
07.10.202595,4996,7795,396,42
08.10.202596,7996,7995,596,18
09.10.202596,6696,6696,0196,13
10.10.202596,6698,3696,4598,29
13.10.202597,6298,4297,1998,08
14.10.202598,799,8198,4699,68
15.10.202599,6100,2499,1799,72
16.10.2025100,12100,8498,3898,43
17.10.202599,1299,1597,6197,8
20.10.202598,498,4197,3497,69
21.10.202598,2198,2996,5397
22.10.202596,9898,1196,4497,48
23.10.202597,879896,1296,15
24.10.202596,2696,6195,8495,88
27.10.202595,795,794,7895,4
28.10.202595,195,2493,3293,91
29.10.202593,5794,3992,8593,51
30.10.202593,0695,5293,0695,07
31.10.202594,4894,6893,694,04
03.11.202593,5795,0992,1893,15
04.11.202593,1593,5192,4192,73
05.11.202591,3292,2390,591,41
06.11.20259192,0590,8690,9
07.11.202591,1691,9190,8691,44
10.11.202591,1791,3589,9690,76
11.11.202590,9191,4590,5591,14
12.11.202591,1792,0290,8891,89
13.11.20259292,3891,0891,17
14.11.202591,391,6290,390,69
17.11.202590,4990,9790,1490,58
18.11.202591,0491,4190,5390,69
19.11.202590,7890,8188,989,05
20.11.202589,2389,588,4388,57
21.11.202588,6990,0688,589,27
24.11.202589,5989,7288,289,14
25.11.20258989,5388,6289,29
26.11.202589,7490,489,5490,24
28.11.202590,3991,1290,2691,12
01.12.202590,6290,7588,9989,01
02.12.202589,2989,388,3289,04
03.12.202589,2390,3487,0787,98
04.12.202587,7488,6286,9687,33
05.12.202587,4488,0986,1586,28
08.12.202586,2286,485,4785,56
09.12.20258686,3685,4485,49
10.12.202585,1885,3883,884,08
11.12.202584,8985,4784,2684,73
12.12.202584,4985,1584,2684,44
15.12.202584,8286,1684,5186
16.12.202585,485,988585,71
17.12.202585,6287,5885,687,03
18.12.202587,1687,4686,7187,22
19.12.202586,7586,9285,2385,28
22.12.202585,2885,8184,8485,72
23.12.202585,7186,7985,686,39
24.12.202586,5387,286,3887,17
26.12.202586,9287,6386,7887,17
29.12.202587,388,1787,2587,54
30.12.202587,687,8287,1787,6
31.12.202587,4487,6387,1787,2