La bourse ferme dans 2 h 20 min

Parsons Corporation (PSN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
77,01-0,59 (-0,76 %)
À la clôture : 04:00PM EDT
77,05 +0,04 (+0,05 %)
Avant Bourse : 09:02AM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202477,3777,3776,4577,0177,01880 400
08 mai 202478,2478,6377,0377,6077,60725 700
07 mai 202479,0179,5178,0878,2578,25595 600
06 mai 202478,5779,8678,5079,6079,60801 300
03 mai 202478,8079,1577,3278,4778,47801 600
02 mai 202478,5478,8976,6577,3077,301 255 200
01 mai 202480,0080,2674,0477,6377,632 363 800
30 avr. 202479,3779,9078,4878,5178,51796 400
29 avr. 202480,0080,5579,1579,3679,36595 900
26 avr. 202479,0680,1678,8279,7379,73430 200
25 avr. 202478,4179,8677,7679,2879,28474 700
24 avr. 202479,8879,9278,6678,9078,90341 100
23 avr. 202478,3479,4878,2679,3279,32434 000
22 avr. 202477,8978,5277,3377,8877,88452 900
19 avr. 202477,8077,8977,1477,4977,49691 300
18 avr. 202478,6379,3377,4677,8077,80607 500
17 avr. 202479,2879,4978,3678,5678,56517 600
16 avr. 202479,1479,2178,1878,9478,94635 100
15 avr. 202481,0081,2378,5378,9178,91735 900
12 avr. 202480,4980,9079,9680,4180,41494 600
11 avr. 202480,6981,1080,0380,6780,67394 500
10 avr. 202479,6781,0679,0080,2780,27931 400
09 avr. 202483,6983,7180,0480,4880,481 181 200
08 avr. 202484,4585,4483,6383,6983,69866 500
05 avr. 202482,8884,9982,8884,2884,281 044 100
04 avr. 202483,3383,7982,6583,0183,011 084 700
03 avr. 202482,1682,9282,0182,4382,43895 800
02 avr. 202483,0883,7982,5282,5982,59743 400
01 avr. 202483,2883,9782,9483,2083,20573 500
28 mars 202482,5483,8182,3482,9582,951 002 700
27 mars 202481,8082,7881,1982,6882,682 331 100
26 mars 202482,4282,9480,9281,2481,242 634 200
25 mars 202482,4282,6981,5482,3482,342 637 100
22 mars 202483,3683,9682,2882,3182,31549 100
21 mars 202482,2183,3681,7083,2783,27836 300
20 mars 202481,1281,8480,7981,7081,70518 600
19 mars 202481,1181,4880,5781,1481,14763 400
18 mars 202481,7181,9180,9281,1081,10575 700
15 mars 202481,1181,8781,0281,5781,57654 800
14 mars 202482,6082,6681,1481,4081,40687 600
13 mars 202480,8182,5880,8082,4582,451 016 600
12 mars 202480,7181,3280,1081,1281,12627 600
11 mars 202480,9381,4279,2680,3380,33946 900
08 mars 202483,0883,4680,8481,4281,42529 100
07 mars 202483,3083,9682,2782,7782,77901 300
06 mars 202483,4884,1583,0283,3983,39611 000
05 mars 202482,8284,0882,4583,1183,11922 100
04 mars 202481,9684,1981,5282,8482,841 425 800
01 mars 202480,6581,4980,3080,8280,821 234 700
29 févr. 202481,5081,9680,0680,6180,611 619 000
28 févr. 202481,2881,8780,6081,1781,171 272 700
27 févr. 202480,4881,9280,0280,9880,981 413 200
26 févr. 202479,7781,2779,4680,5480,541 873 300
23 févr. 202479,5479,9978,0079,2779,272 328 600
22 févr. 202476,4179,4875,5879,4479,444 736 900
21 févr. 202474,5675,7274,2575,2975,29660 800
20 févr. 202474,9075,9374,3274,9574,95723 000
16 févr. 202474,4275,9173,5874,9074,901 169 600
15 févr. 202473,2274,9673,2274,3774,371 085 800
14 févr. 202473,8373,8370,4072,4172,412 411 300
13 févr. 202467,5968,2167,1867,4567,45661 500
12 févr. 202468,1068,5567,7468,2568,25641 100
09 févr. 202467,4467,9667,2567,8767,871 067 000
08 févr. 202465,8167,3165,4567,0367,03543 500
07 févr. 202465,8966,4965,7665,8165,81477 700
06 févr. 202465,1665,8464,9065,8365,83313 500
05 févr. 202465,2665,6164,3365,1665,16380 200
02 févr. 202465,3665,6964,8165,6165,61439 900
01 févr. 202465,0865,6864,8965,5065,50502 800
31 janv. 202466,0066,8465,0865,1565,15533 800
30 janv. 202466,3166,5965,4865,8565,851 188 900
29 janv. 202466,2066,6065,4266,3466,34482 800
26 janv. 202465,8066,6365,7966,3666,36906 700
25 janv. 202466,3466,4664,6165,3665,36509 700
24 janv. 202466,0566,5065,4865,6065,60327 300
23 janv. 202466,6866,9765,5365,8965,89467 000
22 janv. 202466,3966,8766,2766,4566,45417 200
19 janv. 202466,3966,5565,2966,0666,06511 900
18 janv. 202465,4266,3165,2766,1566,15616 000
17 janv. 202464,7465,5664,4565,1565,15660 800
16 janv. 202466,7867,1264,8364,8864,88720 200
12 janv. 202464,0065,2763,7865,2265,22700 400
11 janv. 202463,5263,9563,1263,4963,49527 200
10 janv. 202463,2663,5663,1063,4663,46507 600
09 janv. 202462,4762,9862,1362,9462,94413 900
08 janv. 202461,9662,7361,6762,6762,67449 300
05 janv. 202461,7361,8361,4061,6661,66347 500
04 janv. 202461,8962,1761,5161,5961,59545 400
03 janv. 202462,2462,5661,3561,5761,57416 700
02 janv. 202462,2562,8962,2362,6062,60302 300
29 déc. 202362,6862,9662,4762,7162,71272 000
28 déc. 202362,8663,1062,6462,8762,87246 300
27 déc. 202362,8463,1162,4362,9562,95229 300
26 déc. 202363,3763,3762,7862,8962,89227 200
22 déc. 202363,0763,7062,9863,1863,18421 700
21 déc. 202362,5363,1062,1962,8962,89361 800
20 déc. 202362,3663,1962,2062,2162,21545 700
19 déc. 202362,6062,6962,1562,3662,36631 200
18 déc. 202362,2562,6361,7462,1562,15709 900
15 déc. 202361,8562,5961,1061,9461,94843 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...