Mercado fechado

Parsons Corporation (PSN)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
79,25+1,76 (+2,27%)
No fechamento: 04:00PM EDT
79,50 +0,25 (+0,32%)
Pós-fechamento: 06:02PM EDT
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202478,1379,6377,6779,2579,25822.400
23 de mai. de 202477,6578,6977,2277,4977,49729.900
22 de mai. de 202477,0577,3276,6977,1077,10854.900
21 de mai. de 202477,2777,7576,7677,1377,13469.900
20 de mai. de 202476,5277,2776,4777,2177,21441.700
17 de mai. de 202476,6677,1076,0976,5176,51515.100
16 de mai. de 202477,2578,0076,4476,5576,55766.000
15 de mai. de 202477,0178,2676,8077,4077,40818.800
14 de mai. de 202476,5277,0575,7376,8376,83753.100
13 de mai. de 202478,7178,8076,6976,7676,76590.700
10 de mai. de 202477,4878,6377,0878,5878,58957.600
09 de mai. de 202477,3777,3776,4577,0177,01880.400
08 de mai. de 202478,2478,6377,0377,6077,60725.700
07 de mai. de 202479,0179,5178,0878,2578,25595.600
06 de mai. de 202478,5779,8678,5079,6079,60801.300
03 de mai. de 202478,8079,1577,3278,4778,47801.600
02 de mai. de 202478,5478,8976,6577,3077,301.255.200
01 de mai. de 202480,0080,2674,0477,6377,632.363.800
30 de abr. de 202479,3779,9078,4878,5178,51796.400
29 de abr. de 202480,0080,5579,1579,3679,36595.900
26 de abr. de 202479,0680,1678,8279,7379,73430.200
25 de abr. de 202478,4179,8677,7679,2879,28474.700
24 de abr. de 202479,8879,9278,6678,9078,90341.100
23 de abr. de 202478,3479,4878,2679,3279,32434.000
22 de abr. de 202477,8978,5277,3377,8877,88452.900
19 de abr. de 202477,8077,8977,1477,4977,49691.300
18 de abr. de 202478,6379,3377,4677,8077,80607.500
17 de abr. de 202479,2879,4978,3678,5678,56517.600
16 de abr. de 202479,1479,2178,1878,9478,94635.100
15 de abr. de 202481,0081,2378,5378,9178,91735.900
12 de abr. de 202480,4980,9079,9680,4180,41494.600
11 de abr. de 202480,6981,1080,0380,6780,67394.500
10 de abr. de 202479,6781,0679,0080,2780,27931.400
09 de abr. de 202483,6983,7180,0480,4880,481.181.200
08 de abr. de 202484,4585,4483,6383,6983,69866.500
05 de abr. de 202482,8884,9982,8884,2884,281.044.100
04 de abr. de 202483,3383,7982,6583,0183,011.084.700
03 de abr. de 202482,1682,9282,0182,4382,43895.800
02 de abr. de 202483,0883,7982,5282,5982,59743.400
01 de abr. de 202483,2883,9782,9483,2083,20573.500
28 de mar. de 202482,5483,8182,3482,9582,951.002.700
27 de mar. de 202481,8082,7881,1982,6882,682.331.100
26 de mar. de 202482,4282,9480,9281,2481,242.634.200
25 de mar. de 202482,4282,6981,5482,3482,342.637.100
22 de mar. de 202483,3683,9682,2882,3182,31549.100
21 de mar. de 202482,2183,3681,7083,2783,27836.300
20 de mar. de 202481,1281,8480,7981,7081,70518.600
19 de mar. de 202481,1181,4880,5781,1481,14763.400
18 de mar. de 202481,7181,9180,9281,1081,10575.700
15 de mar. de 202481,1181,8781,0281,5781,57654.800
14 de mar. de 202482,6082,6681,1481,4081,40687.600
13 de mar. de 202480,8182,5880,8082,4582,451.016.600
12 de mar. de 202480,7181,3280,1081,1281,12627.600
11 de mar. de 202480,9381,4279,2680,3380,33946.900
08 de mar. de 202483,0883,4680,8481,4281,42529.100
07 de mar. de 202483,3083,9682,2782,7782,77901.300
06 de mar. de 202483,4884,1583,0283,3983,39611.000
05 de mar. de 202482,8284,0882,4583,1183,11922.100
04 de mar. de 202481,9684,1981,5282,8482,841.425.800
01 de mar. de 202480,6581,4980,3080,8280,821.234.700
29 de fev. de 202481,5081,9680,0680,6180,611.619.000
28 de fev. de 202481,2881,8780,6081,1781,171.272.700
27 de fev. de 202480,4881,9280,0280,9880,981.413.200
26 de fev. de 202479,7781,2779,4680,5480,541.873.300
23 de fev. de 202479,5479,9978,0079,2779,272.328.600
22 de fev. de 202476,4179,4875,5879,4479,444.736.900
21 de fev. de 202474,5675,7274,2575,2975,29660.800
20 de fev. de 202474,9075,9374,3274,9574,95723.000
16 de fev. de 202474,4275,9173,5874,9074,901.169.600
15 de fev. de 202473,2274,9673,2274,3774,371.085.800
14 de fev. de 202473,8373,8370,4072,4172,412.411.300
13 de fev. de 202467,5968,2167,1867,4567,45661.500
12 de fev. de 202468,1068,5567,7468,2568,25641.100
09 de fev. de 202467,4467,9667,2567,8767,871.067.000
08 de fev. de 202465,8167,3165,4567,0367,03543.500
07 de fev. de 202465,8966,4965,7665,8165,81477.700
06 de fev. de 202465,1665,8464,9065,8365,83313.500
05 de fev. de 202465,2665,6164,3365,1665,16380.200
02 de fev. de 202465,3665,6964,8165,6165,61439.900
01 de fev. de 202465,0865,6864,8965,5065,50502.800
31 de jan. de 202466,0066,8465,0865,1565,15533.800
30 de jan. de 202466,3166,5965,4865,8565,851.188.900
29 de jan. de 202466,2066,6065,4266,3466,34482.800
26 de jan. de 202465,8066,6365,7966,3666,36906.700
25 de jan. de 202466,3466,4664,6165,3665,36509.700
24 de jan. de 202466,0566,5065,4865,6065,60327.300
23 de jan. de 202466,6866,9765,5365,8965,89467.000
22 de jan. de 202466,3966,8766,2766,4566,45417.200
19 de jan. de 202466,3966,5565,2966,0666,06511.900
18 de jan. de 202465,4266,3165,2766,1566,15616.000
17 de jan. de 202464,7465,5664,4565,1565,15660.800
16 de jan. de 202466,7867,1264,8364,8864,88720.200
12 de jan. de 202464,0065,2763,7865,2265,22700.400
11 de jan. de 202463,5263,9563,1263,4963,49527.200
10 de jan. de 202463,2663,5663,1063,4663,46507.600
09 de jan. de 202462,4762,9862,1362,9462,94413.900
08 de jan. de 202461,9662,7361,6762,6762,67449.300
05 de jan. de 202461,7361,8361,4061,6661,66347.500
04 de jan. de 202461,8962,1761,5161,5961,59545.400
03 de jan. de 202462,2462,5661,3561,5761,57416.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...