|
Marché Fermé -
NYSE
22:00:02 08/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 86,15 USD | +0,83% |
|
+3,21% | -1,20% |
| 06/10 | Google et Constellation proches d'un accord sur l'énergie nucléaire, rapporte Bloomberg News | RE |
| 30/09 | Southern Company : Scotiabank confirme sa recommandation neutre | ZM |
Place de cotation
NYSE
SO 86,15 $
+0,83%
516 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| SO | 86,15USD | +0,83% | 516 M $ | ||
CBOE
| SO | 86,14USD | +0,80% | 15,73 M $ | |
|
Tradegate
| SOT | 76,82EUR | +0,66% | 36,95 k € | |
|
Xetra
| SOT | 75,98EUR | -0,86% | 34,87 k € | |
|
Mexican S.E.
| SO * | 1 622,00MXN | +4,11% | 487 k $ | |
|
London S.E.
| 0L8A | 82,96USD | -9,33% | 6,39 k $ | |
|
Boerse Muenchen
| SOT | 76,79EUR | +0,48% | 2 k € | |
|
Deutsche Boerse AG
| SOT | 76,06EUR | +0,32% | 0 € | |
|
Börse Stuttgart
| SOT | 76,80EUR | +0,68% | 0 € | |
|
Wiener Boerse
| SOUT | 75,96EUR | -0,91% | 0 € | |
|
Borsa Italiana
| 1SO | 74,66EUR | +1,41% | 0 € | |
|
Berne S.E.
| SOT | 70,81CHF | -0,95% | 0 CHF | |
| T1SO34 | 54,35BRL | +1,21% | 380,45 R$ | ||
|
NYSE
| SOJF | 22,90USD | -0,30% | 1,52 M $ | |
|
CBOE
| SOJF | 22,90USD | +0,93% | 14,75 k $ | |
| SOMN | 46,04USD | +0,68% | 5,96 M $ | ||
|
CBOE
| SOMN | 45,91USD | +0,70% | 27,09 k $ |
Cotations 5 jours: Southern Company
Cours en différé NYSE
| 02/10/2026 | 05/10/2026 | 06/10/2026 | 07/10/2026 | 08/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 83.72 $US | 83.79 $US | 85.44 $US | 85.44 $US | 86.15 $US |
| Volume | 7 802 505 | 6 572 359 | 5 773 141 | 5 626 498 | 5 989 335 |
| Variation | +0,30% | +0,08% | +1,97% | 0,00% | +0,83% |
| Ouverture | 83.72 $US | 83.75 $US | 84.20 $US | 85.50 $US | 85.32 $US |
| Plus haut | 84.31 $US | 84.39 $US | 85.52 $US | 86.01 $US | 86.23 $US |
| Plus bas | 83.59 $US | 83.17 $US | 84.14 $US | 85.19 $US | 84.95 $US |
Performances
| 1 jour | +0,83% | ||
| 1 semaine | +3,21% | ||
| Mois en cours | +3,93% | ||
| 1 mois | -3,19% | ||
| 3 mois | -10,61% | ||
| 6 mois | -11,34% | ||
| Année en cours | -1,20% | ||
| 1 an | -10,43% | ||
| 3 ans | +32,60% | ||
| 5 ans | +37,71% | ||
| 10 ans | +75,24% |
Volumes
marchésVolume du jour
5 989 598
Volume du jour estimé
5 989 598
Volume moy. 20 séances
6 991 023
Ratio Volume du jour
0,86
Volume moy. 20 séances USD
602 276 631,45
Volume record 1
23 170 100
Volume record 2
21 767 980
Volume record 3
21 583 210
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
98 287 011 815
Chiffre d'affaires (USD)
29 553 000 000
Nombre d'employés
29 651
CA / Employé (USD)
996 695
Flottant
99,82%
Capitalisation flottante (USD)
98 191 892 915
Capital Moyen Quotidien Echangé
0,61%
Indicateurs
Moyenne mobile 5 jours
84,37
Moyenne mobile 20 jours
84,84
Moyenne mobile 50 jours
88,61
Moyenne mobile 100 jours
91,52
Ecart cours / (MMA5)
-2,06%
Ecart cours / (MMA20)
-1,52%
Ecart cours / (MMA50)
+2,86%
Ecart cours / (MMA100)
+6,24%
STIM
RSI 9 jours
56,46
RSI 14 jours
47,41
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +0,83% | +3,21% | -10,43% | +32,60% | 98,29 Md | |
| +0,23% | +1,21% | +59,78% | - | 266 Md | |
| +0,40% | +1,34% | -7,94% | +54,00% | 161 Md | |
| +0,86% | +1,83% | +28,56% | +108,19% | 152 Md | |
| -4,85% | +10,10% | -23,16% | +158,75% | 106 Md | |
| +1,26% | +1,26% | +6,06% | +29,95% | 104 Md | |
| +0,37% | +1,04% | +6,48% | +56,36% | 96,91 Md | |
| +1,16% | +2,73% | -6,70% | +34,42% | 90,06 Md | |
| +0,20% | +2,15% | +3,49% | +69,44% | 66,46 Md | |
| -6,35% | +11,73% | -24,41% | +395,05% | 55,96 Md | |
| Moyenne | +0,52% | +3,81% | +3,17% | +104,31% | 119,62 Md | |
| Moyenne pondérée par Capi. | +0,42% | +3,56% | +12,52% | +89,80% |
Historique de Cours: Southern Company
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
ef1.oq5bGLpYQKujqyWGOg-MCKNfvSdk0LPMoblfrBPmDbA.7ukudtVpdMXqygjkTn7uWPIp21ZTt8Sg4s87yX2gPf7g7Rko0DkB2trJUg
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 86,15 | 2 094 749 | 4 344 236 |
| 21:59:59 | 86,14 | 916 | 2 249 487 |
| 21:59:59 | 86,14 | 200 | 2 248 571 |
| 21:59:59 | 86,14 | 100 | 2 248 371 |
| 21:59:59 | 86,14 | 100 | 2 248 271 |
| 21:59:59 | 86,14 | 100 | 2 248 171 |
| 21:59:59 | 86,14 | 100 | 2 248 071 |
| 21:59:59 | 86,14 | 100 | 2 247 971 |
| 21:59:59 | 86,14 | 100 | 2 247 871 |
| 21:59:59 | 86,14 | 100 | 2 247 771 |
Extrêmes de Cours
| 1 semaine | 83,17 |  | 86,23 |
| 1 mois | 81,69 | | 89,04 |
| Année en cours | 81,69 | | 99,58 |
| 1 an | 81,69 | | 100,84 |
| 3 ans | 64,53 | | 100,84 |
| 5 ans | 58,85 | | 100,84 |
| 10 ans | 41,96 | | 100,84 |
Variations Mensuelles
Variations Annuelles
| 2026 | -1,20% | ||
| 2025 | +5,93% | ||
| 2024 | +17,40% | ||
| 2023 | -1,81% | ||
| 2022 | +4,13% | ||
| 2021 | +11,64% | ||
| 2020 | -3,56% | ||
| 2019 | +45,04% | ||
| 2018 | -8,67% | ||
| 2017 | -2,24% | ||
| 2016 | +5,13% | ||
| 2015 | -4,72% | ||
| 2014 | +19,46% | ||
| 2013 | -3,97% | ||
| 2012 | -7,52% | ||
| 2011 | +21,08% | ||
| 2010 | +14,74% | ||
| 2009 | -9,95% | ||
| 2008 | -4,52% | ||
| 2007 | +5,13% | ||
| 2006 | +6,75% | ||
| 2005 | +3,01% | ||
| 2004 | +10,81% | ||
| 2003 | +6,55% | ||
| 2002 | +11,99% | ||
| 2001 | -23,76% | ||
| 2000 | +41,49% | ||
| 1999 | -19,14% | ||
| 1998 | +12,32% | ||
| 1997 | +14,36% | ||
| 1996 | -8,12% | ||
| 1995 | +23,13% | ||
| 1994 | -9,35% | ||
| 1993 | +14,61% | ||
| 1992 | +12,00% | ||
| 1991 | +23,32% | ||
| 1990 | -4,29% | ||
| 1989 | +30,17% | ||
| 1988 | 0,00% | ||
| 1987 | -11,82% | ||
| 1986 | +14,04% | ||
| 1985 | +17,88% | ||
| 1984 | +15,27% | ||
| 1983 | +4,80% | ||
| 1982 | +30,21% | ||
| 1981 | -2,04% | ||
| 1980 | +6,52% | ||
| 1979 | -14,02% | ||
| 1978 | -24,65% | ||
| 1977 | +8,40% | ||
| 1976 | +11,02% | ||
| 1975 | +71,01% | ||
| 1974 | -46,09% | ||
| 1973 | -20,50% | ||
| 1972 | -8,52% | ||
| 1971 | -16,19% | ||
| 1970 | +2,94% | ||
| 1969 | -10,13% | ||
| 1968 | +0,89% |
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
