Cotización de los valores en bolsa

SOUTHERN CO.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 46,400
- Var. (%)
- 0,585%
14/08/2018
- Cierre
- 46,720
- Var. (%)
- 0,690%
15/08/2018
- Cierre
- 47,150
- Var. (%)
- 0,920%
16/08/2018
- Cierre
- 47,500
- Var. (%)
- 0,742%
17/08/2018
- Cierre
- 46,970
- Var. (%)
- -1,116%
20/08/2018
- Cierre
- 46,610
- Var. (%)
- -0,766%
21/08/2018
- Cierre
- 46,000
- Var. (%)
- -1,309%
22/08/2018
- Cierre
- 45,260
- Var. (%)
- -1,609%
23/08/2018
- Cierre
- 45,140
- Var. (%)
- -0,265%
24/08/2018
- Cierre
- 45,030
- Var. (%)
- -0,244%
27/08/2018
- Cierre
- 44,630
- Var. (%)
- -0,888%
28/08/2018
- Cierre
- 44,330
- Var. (%)
- -0,672%
29/08/2018
- Cierre
- 44,540
- Var. (%)
- 0,474%
30/08/2018
- Cierre
- 44,190
- Var. (%)
- -0,786%
31/08/2018
- Cierre
- 43,780
- Var. (%)
- -0,928%

-0.34%

Precio

43,780 €

MAXIMO

44,390 €

MÍNIMO

43,630 €

VOL. DIARIO (TIT.)

6.209.901

VAR. 2018(%)

-8,96 %

VARIACIÓN

-0,93 % -0,410 €

APERTURA

44,180 €

ÚLT. SESIÓN

44,190 €

EFECTIVO

272.344.849 €

VAR. 12 MESES(%)

-9,28 %

Rentabilidad(%)
Máximo
49,43

Mínimo
42,38

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	49,43
Mínimo 2018	42,38
Máximo 12 meses	53,51
Míximo 12 meses	42,38
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.287.875
Media títulos 12m	5.604.150
Efectivo 3m	243.746.383
Efectivo 12m	260.925.934

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	43,780	-0,410	-0,928%	44,180	44,390	43,630	6.209.901
30/08/2018	44,190	-0,350	-0,786%	44,540	44,640	44,060	5.572.813
29/08/2018	44,540	0,210	0,474%	44,420	44,670	44,350	6.834.047
28/08/2018	44,330	-0,300	-0,672%	44,550	44,630	44,320	6.921.290
27/08/2018	44,630	-0,400	-0,888%	45,040	45,090	44,450	7.223.984
24/08/2018	45,030	-0,110	-0,244%	45,170	45,220	44,930	6.649.638
23/08/2018	45,140	-0,120	-0,265%	45,270	45,490	45,030	5.877.204
22/08/2018	45,260	-0,740	-1,609%	45,990	46,000	45,080	7.485.286
21/08/2018	46,000	-0,610	-1,309%	46,510	46,570	45,930	5.530.572
20/08/2018	46,610	-0,360	-0,766%	46,910	46,940	46,550	4.243.550
17/08/2018	46,970	-0,530	-1,116%	46,930	47,100	46,650	5.421.521
16/08/2018	47,500	0,350	0,742%	47,060	47,620	46,930	6.021.798
15/08/2018	47,150	0,430	0,920%	46,820	47,430	46,675	6.347.873
14/08/2018	46,720	0,320	0,690%	46,400	46,820	46,310	4.402.256
13/08/2018	46,400	0,270	0,585%	46,270	46,455	46,050	4.917.392
10/08/2018	46,130	-0,680	-1,453%	46,720	46,820	46,060	6.839.148
09/08/2018	46,810	-0,070	-0,149%	46,090	46,870	45,880	7.200.540
08/08/2018	46,880	-2,200	-4,482%	47,450	47,500	46,700	10.898.068
07/08/2018	49,080	0,090	0,184%	48,930	49,215	48,710	4.574.778
06/08/2018	48,990	0,060	0,123%	48,900	49,430	48,840	4.468.270
03/08/2018	48,930	0,460	0,949%	48,440	49,030	48,200	4.288.625
02/08/2018	48,470	0,390	0,811%	48,080	48,540	47,905	4.906.783
01/08/2018	48,080	-0,520	-1,070%	48,420	48,470	47,660	5.302.057
31/07/2018	48,600	0,690	1,440%	48,050	48,650	48,000	5.986.079
30/07/2018	47,910	-0,060	-0,125%	47,920	48,045	47,650	3.360.496
27/07/2018	47,970	-0,110	-0,229%	48,130	48,290	47,790	3.439.696
26/07/2018	48,080	0,530	1,115%	47,920	48,225	47,750	5.938.287
25/07/2018	47,550	0,010	0,021%	47,320	47,790	47,310	3.637.853
24/07/2018	47,540	0,180	0,380%	47,190	47,680	46,664	4.285.637
23/07/2018	47,360	-0,160	-0,337%	47,580	47,700	47,125	2.341.159
20/07/2018	47,520	-0,400	-0,835%	47,670	47,820	47,200	4.342.440
19/07/2018	47,920	0,370	0,778%	47,600	48,240	47,600	4.468.418
18/07/2018	47,550	-0,100	-0,210%	47,730	47,730	47,180	3.162.998
17/07/2018	47,650	-0,060	-0,126%	47,800	47,900	47,515	2.191.190
16/07/2018	47,710	-0,250	-0,521%	47,760	47,960	47,490	3.172.137
13/07/2018	47,960	-0,020	-0,042%	47,900	48,120	47,540	3.508.024
12/07/2018	47,980	0,210	0,440%	47,750	48,070	47,590	6.464.314
11/07/2018	47,770	0,430	0,908%	47,400	47,890	47,320	5.136.106
10/07/2018	47,340	0,970	2,092%	46,250	47,730	46,020	8.858.168
09/07/2018	46,370	-1,390	-2,910%	47,690	47,710	46,190	4.562.884
06/07/2018	47,760	0,200	0,421%	47,550	47,850	47,470	3.550.168
05/07/2018	47,560	0,560	1,191%	47,020	47,560	46,830	4.762.718
03/07/2018	47,000	0,100	0,213%	46,830	47,340	46,700	2.346.204
02/07/2018	46,900	0,590	1,274%	46,420	46,910	46,370	4.197.672
29/06/2018	46,310	-0,030	-0,065%	46,310	46,590	46,000	4.017.090
28/06/2018	46,340	0,010	0,022%	46,500	46,850	46,270	5.497.652
27/06/2018	46,330	0,240	0,521%	46,000	46,440	45,925	3.929.291
26/06/2018	46,090	-0,510	-1,094%	46,090	46,580	45,730	5.914.908
25/06/2018	46,600	0,790	1,725%	45,980	46,715	45,860	6.810.271
22/06/2018	45,810	0,520	1,148%	45,480	45,925	45,250	6.603.954
21/06/2018	45,290	0,240	0,533%	45,050	45,450	44,960	4.933.076
20/06/2018	45,050	-0,010	-0,022%	45,040	45,220	44,840	4.269.134
19/06/2018	45,060	0,490	1,099%	44,620	45,080	44,580	6.518.406
18/06/2018	44,570	0,140	0,315%	44,390	44,780	44,260	4.594.013
15/06/2018	44,430	0,220	0,498%	44,100	44,480	43,780	10.328.632
14/06/2018	44,210	0,430	0,982%	43,780	44,425	43,750	5.689.980
13/06/2018	43,780	0,340	0,783%	43,450	43,935	43,210	7.777.984
12/06/2018	43,440	0,600	1,401%	42,840	43,485	42,810	4.320.235
11/06/2018	42,840	-0,440	-1,017%	43,260	43,330	42,730	4.858.260
08/06/2018	43,280	0,100	0,232%	43,210	43,390	42,970	3.981.089
07/06/2018	43,180	0,290	0,676%	43,050	43,585	42,830	4.857.908
06/06/2018	42,890	-0,880	-2,011%	43,930	43,990	42,800	5.942.228
05/06/2018	43,770	-0,160	-0,364%	44,030	44,150	43,540	5.533.618
04/06/2018	43,930	-0,270	-0,611%	44,390	44,600	43,920	4.196.213
01/06/2018	44,200	-0,700	-1,559%	44,810	44,890	44,010	4.029.590
31/05/2018	44,900	0,160	0,358%	44,690	45,149	44,400	6.985.831
30/05/2018	44,740	0,440	0,993%	44,170	44,820	43,960	4.749.797
29/05/2018	44,300	-0,220	-0,494%	44,410	44,720	44,180	7.259.369
25/05/2018	44,520	0,270	0,610%	44,290	44,640	44,290	4.511.366
24/05/2018	44,250	0,260	0,591%	43,930	44,360	43,770	4.156.315
23/05/2018	43,990	0,440	1,010%	43,660	44,060	43,620	5.345.230
22/05/2018	43,550	0,110	0,253%	43,500	43,850	43,280	4.643.312
21/05/2018	43,440	0,710	1,662%	43,270	43,715	43,030	8.314.418
18/05/2018	42,730	-0,890	-2,040%	43,130	43,380	42,420	6.675.109
17/05/2018	43,620	-0,270	-0,615%	43,910	43,970	43,530	5.041.138
16/05/2018	43,890	-0,320	-0,724%	44,230	44,470	43,620	4.735.998
15/05/2018	44,210	-0,340	-0,763%	44,420	44,510	44,015	4.828.516
14/05/2018	44,550	-0,380	-0,846%	44,950	45,130	44,300	4.238.732
11/05/2018	44,930	0,220	0,492%	44,720	45,130	44,585	3.462.547
10/05/2018	44,710	0,920	2,101%	44,000	44,760	43,910	4.247.606
09/05/2018	43,790	-0,360	-0,815%	44,290	44,315	43,610	4.658.817
08/05/2018	44,150	-1,300	-2,860%	45,280	45,340	44,140	5.927.356
07/05/2018	45,450	-0,580	-1,260%	46,030	46,190	45,360	5.225.937
04/05/2018	46,030	-0,230	-0,497%	46,270	46,580	46,010	4.150.874
03/05/2018	46,260	0,010	0,022%	46,110	46,470	45,750	4.543.139
02/05/2018	46,250	0,440	0,960%	45,810	46,430	45,615	5.186.690
01/05/2018	45,810	-0,310	-0,672%	46,000	46,120	45,670	5.995.066
30/04/2018	46,120	-0,280	-0,603%	46,530	46,615	46,110	4.988.665
27/04/2018	46,400	0,310	0,673%	46,000	46,750	45,910	4.888.368
26/04/2018	46,090	0,060	0,130%	46,010	46,240	45,880	4.204.718
25/04/2018	46,030	0,330	0,722%	45,590	46,320	45,570	6.090.202
24/04/2018	45,700	0,460	1,017%	45,380	45,900	45,220	5.078.145
23/04/2018	45,240	0,020	0,044%	45,270	45,480	45,070	3.450.259
20/04/2018	45,220	-0,380	-0,833%	45,660	45,870	45,115	4.911.474
19/04/2018	45,600	0,170	0,374%	45,350	45,620	45,100	4.292.803
18/04/2018	45,430	-0,390	-0,851%	45,870	46,290	45,410	4.017.234
17/04/2018	45,820	0,750	1,664%	45,140	46,010	44,950	6.346.587
16/04/2018	45,070	1,130	2,572%	44,100	45,090	44,090	6.830.090
13/04/2018	43,940	0,120	0,274%	43,930	44,155	43,860	4.836.962
12/04/2018	43,820	-0,650	-1,462%	44,480	44,700	43,750	4.565.959

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	98.213	22.363.836	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	10.189	485.378	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.904	84.888	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.442	115.525	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	211	42.294	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	555	63.456	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	17.023	1.909.764	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	2	262	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	104	11.640	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
E.ON SE	9,072	-1,39	9,246	9,057	4.354.470	39.718.879	-
ENEL .	4,243	-0,40	4,271	4,215	21.689.205	92.074.540	-