U.S. markets open in 5 hours 27 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,545.00 +19.00 (+0.05%) F Nasdaq
20,059.25 +87.00 (+0.44%) E-mini Russell 2000 Index Futur
2,044.90 0.00 (0.00%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,326.70 -4.10 (-0.18%)
The Southern Company (SO.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:12PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 24 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 21 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 20 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 19 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 18 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 17 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 14 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 13 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 12 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 11 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 10 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 07 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 06 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 05 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 04 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 03 jun 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,135 |
| 31 may 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| 30 may 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| 29 may 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| 28 may 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| 27 may 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| 24 may 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 144 |
| 23 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
| 22 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
| 21 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
| 20 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
| 17 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
| 17 may 2024 | 0.72 Dividendo | |||||
| 16 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 15 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 14 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 13 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 10 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 09 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 08 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 07 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 06 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 03 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 02 may 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 30 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 29 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 26 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 25 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 24 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 23 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 22 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 19 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 18 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 17 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 16 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 15 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 12 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 11 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 10 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | - |
| 09 abr 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.28 | 597 |
| 08 abr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,184.26 | - |
| 05 abr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,184.26 | - |
| 04 abr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,184.26 | - |
| 03 abr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,184.26 | - |
| 02 abr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,184.26 | - |
| 01 abr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,184.26 | 409 |
| 27 mar 2024 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,158.28 | - |
| 26 mar 2024 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,158.28 | 656 |
| 25 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 22 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 21 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 20 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 19 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 15 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 14 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 13 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 12 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 11 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 08 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 07 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 06 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 05 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 04 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 01 mar 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 29 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 28 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 27 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 26 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 23 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 22 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 21 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 20 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 19 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 16 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,540.35 | - |
| 16 feb 2024 | 0.7 Dividendo | |||||
| 15 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,539.65 | - |
| 14 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,539.65 | - |
| 13 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,539.65 | - |
| 12 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,539.65 | - |
| 09 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,539.65 | - |
| 08 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,539.65 | - |
| 07 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,539.65 | - |
| 06 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,539.65 | - |
| 02 feb 2024 | 1,541.31 | 1,541.31 | 1,541.31 | 1,541.31 | 1,539.65 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.