Mercados españoles cerrados

Parsons Corporation (PSN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
77,11-0,49 (-0,63%)
A partir del 12:41PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202477,3777,3576,7777,1177,11194.852
08 may 202478,2478,6377,0377,6077,60725.700
07 may 202479,0179,5178,0878,2578,25595.600
06 may 202478,5779,8678,5079,6079,60801.300
03 may 202478,8079,1577,3278,4778,47801.600
02 may 202478,5478,8976,6577,3077,301.255.200
01 may 202480,0080,2674,0477,6377,632.363.800
30 abr 202479,3779,9078,4878,5178,51796.400
29 abr 202480,0080,5579,1579,3679,36595.900
26 abr 202479,0680,1678,8279,7379,73430.200
25 abr 202478,4179,8677,7679,2879,28474.700
24 abr 202479,8879,9278,6678,9078,90341.100
23 abr 202478,3479,4878,2679,3279,32434.000
22 abr 202477,8978,5277,3377,8877,88452.900
19 abr 202477,8077,8977,1477,4977,49691.300
18 abr 202478,6379,3377,4677,8077,80607.500
17 abr 202479,2879,4978,3678,5678,56517.600
16 abr 202479,1479,2178,1878,9478,94635.100
15 abr 202481,0081,2378,5378,9178,91735.900
12 abr 202480,4980,9079,9680,4180,41494.600
11 abr 202480,6981,1080,0380,6780,67394.500
10 abr 202479,6781,0679,0080,2780,27931.400
09 abr 202483,6983,7180,0480,4880,481.181.200
08 abr 202484,4585,4483,6383,6983,69866.500
05 abr 202482,8884,9982,8884,2884,281.044.100
04 abr 202483,3383,7982,6583,0183,011.084.700
03 abr 202482,1682,9282,0182,4382,43895.800
02 abr 202483,0883,7982,5282,5982,59743.400
01 abr 202483,2883,9782,9483,2083,20573.500
28 mar 202482,5483,8182,3482,9582,951.002.700
27 mar 202481,8082,7881,1982,6882,682.331.100
26 mar 202482,4282,9480,9281,2481,242.634.200
25 mar 202482,4282,6981,5482,3482,342.637.100
22 mar 202483,3683,9682,2882,3182,31549.100
21 mar 202482,2183,3681,7083,2783,27836.300
20 mar 202481,1281,8480,7981,7081,70518.600
19 mar 202481,1181,4880,5781,1481,14763.400
18 mar 202481,7181,9180,9281,1081,10575.700
15 mar 202481,1181,8781,0281,5781,57654.800
14 mar 202482,6082,6681,1481,4081,40687.600
13 mar 202480,8182,5880,8082,4582,451.016.600
12 mar 202480,7181,3280,1081,1281,12627.600
11 mar 202480,9381,4279,2680,3380,33946.900
08 mar 202483,0883,4680,8481,4281,42529.100
07 mar 202483,3083,9682,2782,7782,77901.300
06 mar 202483,4884,1583,0283,3983,39611.000
05 mar 202482,8284,0882,4583,1183,11922.100
04 mar 202481,9684,1981,5282,8482,841.425.800
01 mar 202480,6581,4980,3080,8280,821.234.700
29 feb 202481,5081,9680,0680,6180,611.619.000
28 feb 202481,2881,8780,6081,1781,171.272.700
27 feb 202480,4881,9280,0280,9880,981.413.200
26 feb 202479,7781,2779,4680,5480,541.873.300
23 feb 202479,5479,9978,0079,2779,272.328.600
22 feb 202476,4179,4875,5879,4479,444.736.900
21 feb 202474,5675,7274,2575,2975,29660.800
20 feb 202474,9075,9374,3274,9574,95723.000
16 feb 202474,4275,9173,5874,9074,901.169.600
15 feb 202473,2274,9673,2274,3774,371.085.800
14 feb 202473,8373,8370,4072,4172,412.411.300
13 feb 202467,5968,2167,1867,4567,45661.500
12 feb 202468,1068,5567,7468,2568,25641.100
09 feb 202467,4467,9667,2567,8767,871.067.000
08 feb 202465,8167,3165,4567,0367,03543.500
07 feb 202465,8966,4965,7665,8165,81477.700
06 feb 202465,1665,8464,9065,8365,83313.500
05 feb 202465,2665,6164,3365,1665,16380.200
02 feb 202465,3665,6964,8165,6165,61439.900
01 feb 202465,0865,6864,8965,5065,50502.800
31 ene 202466,0066,8465,0865,1565,15533.800
30 ene 202466,3166,5965,4865,8565,851.188.900
29 ene 202466,2066,6065,4266,3466,34482.800
26 ene 202465,8066,6365,7966,3666,36906.700
25 ene 202466,3466,4664,6165,3665,36509.700
24 ene 202466,0566,5065,4865,6065,60327.300
23 ene 202466,6866,9765,5365,8965,89467.000
22 ene 202466,3966,8766,2766,4566,45417.200
19 ene 202466,3966,5565,2966,0666,06511.900
18 ene 202465,4266,3165,2766,1566,15616.000
17 ene 202464,7465,5664,4565,1565,15660.800
16 ene 202466,7867,1264,8364,8864,88720.200
12 ene 202464,0065,2763,7865,2265,22700.400
11 ene 202463,5263,9563,1263,4963,49527.200
10 ene 202463,2663,5663,1063,4663,46507.600
09 ene 202462,4762,9862,1362,9462,94413.900
08 ene 202461,9662,7361,6762,6762,67449.300
05 ene 202461,7361,8361,4061,6661,66347.500
04 ene 202461,8962,1761,5161,5961,59545.400
03 ene 202462,2462,5661,3561,5761,57416.700
02 ene 202462,2562,8962,2362,6062,60302.300
29 dic 202362,6862,9662,4762,7162,71272.000
28 dic 202362,8663,1062,6462,8762,87246.300
27 dic 202362,8463,1162,4362,9562,95229.300
26 dic 202363,3763,3762,7862,8962,89227.200
22 dic 202363,0763,7062,9863,1863,18421.700
21 dic 202362,5363,1062,1962,8962,89361.800
20 dic 202362,3663,1962,2062,2162,21545.700
19 dic 202362,6062,6962,1562,3662,36631.200
18 dic 202362,2562,6361,7462,1562,15709.900
15 dic 202361,8562,5961,1061,9461,94843.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...