XNYS
Datos históricos de Parsons Corporation
Parsons Corporation · PSN
$45.22
▲ +0.14 (+0.31%)
Última operación · 10/10/2026, 18:05:33 UTC
- Variación en el periodo
- −47.49%
- Máximo
- US$88.00
- 10 de noviembre de 2025
- Mínimo
- US$36.26
- 29 de julio de 2026
- Volumen medio diario
- 1.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 43.40 | 45.45 | 43.03 | 45.08 | +4.79% | 1.18 M |
| 8 oct 2026 | 41.60 | 43.05 | 40.92 | 43.02 | +2.38% | 1.25 M |
| 7 oct 2026 | 41.57 | 42.20 | 40.52 | 42.02 | −0.19% | 995,622.639 |
| 6 oct 2026 | 42.40 | 42.63 | 41.71 | 42.10 | −0.02% | 1.12 M |
| 5 oct 2026 | 40.94 | 43.20 | 40.75 | 42.11 | +3.24% | 1.98 M |
| 2 oct 2026 | 41.14 | 41.66 | 40.07 | 40.79 | −0.54% | 2.16 M |
| 1 oct 2026 | 41.50 | 42.07 | 40.47 | 41.01 | +0.10% | 1.3 M |
| 30 sep 2026 | 41.69 | 41.94 | 40.77 | 40.97 | −1.40% | 1.4 M |
| 29 sep 2026 | 41.38 | 42.18 | 41.08 | 41.55 | −0.12% | 983,794.951 |
| 28 sep 2026 | 42.50 | 42.64 | 41.02 | 41.60 | −3.41% | 1.25 M |
| 25 sep 2026 | 42.34 | 43.48 | 42.05 | 43.07 | +1.48% | 1.07 M |
| 24 sep 2026 | 44.40 | 44.40 | 42.37 | 42.44 | −3.15% | 783,384.612 |
| 23 sep 2026 | 43.85 | 44.72 | 43.71 | 43.82 | −0.61% | 890,770.497 |
| 22 sep 2026 | 46.00 | 46.00 | 43.77 | 44.09 | −2.74% | 989,724.109 |
| 21 sep 2026 | 45.01 | 45.54 | 44.51 | 45.33 | +1.14% | 853,703.735 |
| 18 sep 2026 | 46.23 | 46.73 | 44.80 | 44.82 | −2.92% | 3.08 M |
| 17 sep 2026 | 47.24 | 47.40 | 46.08 | 46.17 | −0.69% | 785,706.984 |
| 16 sep 2026 | 46.48 | 47.09 | 45.90 | 46.49 | −0.34% | 1.01 M |
| 15 sep 2026 | 46.36 | 47.10 | 45.74 | 46.65 | −0.62% | 766,950.728 |
| 14 sep 2026 | 46.44 | 47.55 | 46.39 | 46.94 | +2.60% | 1.02 M |
| 11 sep 2026 | 45.99 | 46.48 | 44.81 | 45.75 | −0.28% | 1.47 M |
| 10 sep 2026 | 45.90 | 46.57 | 45.53 | 45.88 | −0.89% | 1.58 M |
| 9 sep 2026 | 47.42 | 47.58 | 46.02 | 46.29 | −2.73% | 861,201.373 |
| 8 sep 2026 | 47.30 | 48.38 | 47.01 | 47.59 | +0.02% | 1.23 M |
| 4 sep 2026 | 46.00 | 47.73 | 45.61 | 47.58 | +2.65% | 1.29 M |
| 3 sep 2026 | 46.16 | 46.99 | 45.15 | 46.35 | +2.16% | 1.26 M |
| 2 sep 2026 | 46.01 | 46.48 | 45.33 | 45.37 | −2.16% | 1.33 M |
| 1 sep 2026 | 48.20 | 48.75 | 46.09 | 46.37 | −4.67% | 1.2 M |
| 31 ago 2026 | 48.45 | 49.17 | 48.11 | 48.64 | −0.73% | 1.24 M |
| 28 ago 2026 | 49.50 | 49.75 | 48.32 | 49.00 | −0.57% | 965,025.299 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.