Parsons Corp (PSN) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	42.81	45.19	42.76	44.15	+0.11%	1,101,800
2026-10-15	43.23	44.16	43.22	44.10	+3.06%	937,700
2026-10-14	43.36	44.03	42.56	42.79	-2.26%	917,300
2026-10-13	44.20	44.51	42.70	43.78	-1.84%	1,041,400
2026-10-12	45.30	45.56	44.39	44.60	-1.06%	961,900
2026-10-09	43.40	45.45	43.03	45.08	+4.79%	1,183,500
2026-10-08	41.60	43.05	40.92	43.02	+2.38%	1,250,100
2026-10-07	41.57	42.20	40.52	42.02	-0.19%	995,600
2026-10-06	42.40	42.63	41.71	42.10	-0.02%	1,119,400
2026-10-05	40.94	43.20	40.75	42.11	+3.24%	1,975,000
2026-10-02	41.14	41.66	40.07	40.79	-0.54%	2,157,800
2026-10-01	41.50	42.07	40.47	41.01	+0.10%	1,299,800
2026-09-30	41.69	41.94	40.77	40.97	-1.40%	1,398,500
2026-09-29	41.38	42.18	41.08	41.55	-0.12%	983,800
2026-09-28	42.50	42.64	41.02	41.60	-3.41%	1,247,500
2026-09-25	42.34	43.48	42.05	43.07	+1.48%	1,068,500
2026-09-24	44.40	44.40	42.37	42.44	-3.15%	783,400
2026-09-23	43.85	44.72	43.71	43.82	-0.61%	890,800
2026-09-22	46.00	46.00	43.77	44.09	-2.74%	987,500
2026-09-21	45.01	45.54	44.51	45.33	+1.14%	853,700
2026-09-18	46.23	46.73	44.80	44.82	-2.92%	3,078,000
2026-09-17	47.24	47.40	46.08	46.17	-0.69%	785,700
2026-09-16	46.48	47.09	45.90	46.49	-0.34%	1,006,800
2026-09-15	46.36	47.10	45.74	46.65	-0.62%	766,900
2026-09-14	46.44	47.55	46.39	46.94	+2.60%	1,018,000
2026-09-11	45.99	46.48	44.81	45.75	-0.28%	1,471,000
2026-09-10	45.90	46.57	45.53	45.88	-0.89%	1,584,300
2026-09-09	47.42	47.58	46.02	46.29	-2.73%	861,100
2026-09-08	47.30	48.38	47.01	47.59	+0.02%	1,233,000
2026-09-04	46.00	47.73	45.61	47.58	+2.65%	1,290,200
2026-09-03	46.16	46.98	45.15	46.35	+2.16%	1,257,000
2026-09-02	46.01	46.48	45.33	45.37	-2.16%	1,326,600
2026-09-01	48.20	48.75	46.09	46.37	-4.67%	1,201,500
2026-08-31	48.45	49.16	48.11	48.64	-0.73%	1,244,100
2026-08-28	49.50	49.75	48.32	49.00	-0.57%	965,000
2026-08-27	48.76	49.81	48.59	49.28	+1.32%	553,800
2026-08-26	48.40	49.55	48.40	48.64	+1.25%	833,200
2026-08-25	48.80	48.94	47.77	48.04	-1.58%	601,684
2026-08-24	49.12	49.89	48.24	48.81	-0.49%	1,252,008
2026-08-21	48.05	49.11	47.38	49.05	+6.49%	1,393,700
2026-08-20	46.72	47.17	45.19	46.06	-2.25%	891,400
2026-08-19	46.93	47.62	46.54	47.12	+1.44%	941,800
2026-08-18	45.94	46.70	45.71	46.45	+1.51%	752,400
2026-08-17	47.45	47.84	45.65	45.76	-4.47%	1,105,500
2026-08-14	47.83	48.07	46.88	47.90	+0.65%	660,300
2026-08-13	48.28	48.95	46.59	47.59	-1.43%	1,036,300
2026-08-12	47.45	48.31	46.93	48.28	+0.06%	961,300
2026-08-11	47.44	48.49	47.05	48.25	+4.60%	1,114,200
2026-08-10	47.26	47.37	45.92	46.13	-2.99%	1,211,900
2026-08-07	48.60	48.79	46.80	47.55	-0.75%	1,101,700
2026-08-06	47.79	49.32	47.27	47.91	+0.27%	1,721,900
2026-08-05	49.12	49.12	46.33	47.78	-1.67%	2,000,000
2026-08-04	48.00	49.00	47.42	48.59	+2.06%	2,039,400
2026-08-03	45.00	47.91	45.00	47.61	+7.69%	2,445,200
2026-07-31	42.83	45.47	42.35	44.21	+2.41%	2,775,700
2026-07-30	40.68	43.46	40.26	43.17	+7.07%	4,519,900
2026-07-29	46.99	47.99	36.26	40.32	-35.00%	12,088,500
2026-07-28	60.26	62.30	60.00	62.03	+4.30%	1,245,635
2026-07-27	59.99	60.24	58.80	59.47	+1.26%	835,567
2026-07-24	59.12	61.59	58.63	58.73	+0.46%	1,104,000
2026-07-23	57.45	60.06	57.45	58.46	+1.53%	1,419,500
2026-07-22	55.82	57.86	55.46	57.58	+4.35%	778,700
2026-07-21	54.64	55.91	54.60	55.18	-0.54%	535,800
2026-07-20	55.95	56.70	55.01	55.48	-1.02%	645,200
2026-07-17	57.63	58.34	55.51	56.05	-3.16%	1,250,900
2026-07-16	55.98	58.00	55.49	57.88	+2.23%	654,700
2026-07-15	54.48	57.19	54.48	56.62	+4.79%	941,700
2026-07-14	54.39	54.92	53.81	54.03	-1.51%	772,600
2026-07-13	55.06	56.94	54.48	54.86	-1.37%	681,200
2026-07-10	56.41	56.85	54.64	55.62	-0.47%	1,025,100
2026-07-09	55.29	56.14	54.82	55.88	-1.32%	711,600
2026-07-08	55.83	56.92	55.70	56.63	+0.27%	1,064,000
2026-07-07	58.09	58.76	56.46	56.48	-1.69%	976,400
2026-07-06	55.75	57.75	55.28	57.45	+2.06%	1,307,300
2026-07-02	54.30	56.32	53.95	56.29	+5.89%	1,150,600
2026-07-01	53.23	54.39	52.96	53.16	+1.47%	985,600
2026-06-30	51.07	52.62	50.75	52.39	+2.08%	899,300
2026-06-29	50.24	51.97	50.19	51.32	+0.75%	1,081,100
2026-06-26	46.92	51.00	46.92	50.94	+8.27%	2,730,000
2026-06-25	49.33	49.40	46.88	47.05	-3.67%	1,553,800
2026-06-24	49.05	49.92	48.20	48.84	-0.81%	1,164,300
2026-06-23	49.37	50.26	48.99	49.24	+1.21%	1,269,700
2026-06-22	51.45	52.23	48.13	48.65	-6.82%	1,665,000
2026-06-18	54.46	54.99	51.72	52.21	-4.76%	1,612,900
2026-06-17	55.29	57.44	54.72	54.82	-1.51%	790,800
2026-06-16	55.59	56.59	54.87	55.66	+0.31%	640,100
2026-06-15	57.28	58.00	55.42	55.49	-2.13%	816,300
2026-06-12	57.32	58.33	56.28	56.70	-1.01%	807,400
2026-06-11	56.19	58.02	55.78	57.28	+1.43%	781,000
2026-06-10	58.01	58.67	56.42	56.47	-3.49%	804,900
2026-06-09	58.35	59.04	56.68	58.51	+1.18%	803,500
2026-06-08	58.50	59.78	57.83	57.83	-1.52%	674,300
2026-06-05	61.06	61.92	58.49	58.72	-3.17%	783,900
2026-06-04	60.99	62.10	60.33	60.64	+1.15%	1,263,900
2026-06-03	60.00	60.30	58.83	59.95	-1.46%	1,113,800
2026-06-02	59.73	60.96	59.03	60.84	+0.30%	1,355,700
2026-06-01	59.17	61.90	59.17	60.66	+2.64%	1,731,100
2026-05-29	58.52	59.73	57.57	59.10	+0.46%	2,093,700
2026-05-28	56.52	60.72	56.19	58.83	+3.50%	2,205,000
2026-05-27	56.18	57.41	55.51	56.84	+0.89%	1,549,500
2026-05-26	53.03	56.87	52.69	56.34	+4.90%	1,560,813
2026-05-22	52.23	53.82	51.60	53.71	+3.67%	966,300
2026-05-21	50.82	52.06	49.90	51.81	+0.31%	556,200
2026-05-20	50.24	51.95	49.65	51.65	+1.37%	742,800
2026-05-19	51.60	52.42	50.70	50.95	-1.03%	1,309,200
2026-05-18	50.00	51.57	49.36	51.48	+2.18%	1,714,100
2026-05-15	51.54	51.54	50.00	50.38	-1.51%	987,600
2026-05-14	51.10	51.47	50.44	51.15	+1.61%	1,321,800
2026-05-13	52.76	52.76	48.76	50.34	-4.48%	1,439,300
2026-05-12	50.20	52.95	50.06	52.70	+8.12%	1,536,900
2026-05-11	49.14	49.78	48.23	48.74	-0.89%	1,117,300
2026-05-08	51.25	51.76	48.80	49.18	-3.98%	1,134,300
2026-05-07	52.00	52.59	51.03	51.22	-0.89%	1,532,800
2026-05-06	50.30	51.86	49.53	51.68	+3.78%	1,380,700
2026-05-05	50.55	50.82	49.28	49.80	-0.44%	992,100
2026-05-04	50.77	52.25	49.81	50.02	-1.67%	1,295,700
2026-05-01	51.17	51.53	49.71	50.87	+0.91%	1,676,100
2026-04-30	50.46	50.99	49.84	50.41	+0.22%	2,004,400
2026-04-29	52.80	54.43	49.40	50.30	-2.97%	2,618,900
2026-04-28	51.69	52.31	50.65	51.84	+0.66%	2,142,100
2026-04-27	53.44	54.33	51.45	51.50	-3.65%	1,182,600
2026-04-24	51.71	53.51	51.40	53.45	+3.13%	1,250,100
2026-04-23	53.55	54.21	50.91	51.83	-3.43%	1,494,000
2026-04-22	54.96	55.11	53.14	53.67	-1.29%	1,006,000
2026-04-21	55.01	55.79	54.08	54.37	-1.00%	867,000
2026-04-20	55.85	56.24	54.49	54.92	-1.49%	1,069,700
2026-04-17	56.30	57.35	54.90	55.75	-0.48%	1,419,400
2026-04-16	56.88	57.58	55.57	56.02	-0.97%	933,600
2026-04-15	55.92	57.09	55.82	56.57	+1.02%	827,300
2026-04-14	56.37	57.42	55.92	56.00	-0.23%	645,600
2026-04-13	54.80	57.11	54.60	56.13	+0.21%	909,500
2026-04-10	56.56	57.63	55.70	56.01	-1.96%	920,200
2026-04-09	57.65	57.65	56.23	57.13	-1.50%	891,300
2026-04-08	58.06	59.00	57.76	58.00	+3.11%	917,400
2026-04-07	56.03	56.47	55.47	56.25	-0.23%	723,600
2026-04-06	56.31	56.91	55.98	56.38	+0.11%	981,200
2026-04-02	54.39	57.38	54.39	56.32	+2.23%	1,019,000
2026-04-01	54.63	56.03	54.15	55.09	+1.70%	1,070,700
2026-03-31	52.70	54.49	52.06	54.17	+3.75%	1,590,800
2026-03-30	53.00	53.29	51.92	52.21	-0.57%	1,013,700
2026-03-27	53.00	53.72	52.39	52.51	-2.07%	993,013
2026-03-26	53.55	54.55	52.65	53.62	-0.41%	1,132,413
2026-03-25	50.84	54.08	50.16	53.84	+6.76%	1,421,894
2026-03-24	50.23	51.27	49.89	50.43	-1.94%	1,927,759
2026-03-23	50.52	53.30	50.50	51.43	+2.78%	2,020,538
2026-03-20	49.97	50.90	49.38	50.04	-0.24%	2,144,127
2026-03-19	50.50	51.24	49.71	50.16	-1.86%	1,890,192
2026-03-18	53.37	53.77	51.07	51.11	-5.67%	1,461,913
2026-03-17	53.00	54.30	52.95	54.18	+3.00%	1,563,057
2026-03-16	54.94	55.50	52.37	52.60	-4.28%	1,569,245
2026-03-13	56.98	57.41	54.64	54.95	-3.27%	1,463,144
2026-03-12	58.87	60.50	56.79	56.81	-3.25%	1,333,367
2026-03-11	59.15	59.81	58.40	58.72	-1.03%	1,859,917
2026-03-10	63.21	63.22	59.24	59.33	-5.15%	1,627,243
2026-03-09	64.86	65.11	61.80	62.55	-4.05%	1,884,500
2026-03-06	64.67	65.61	63.97	65.19	-0.40%	382,779
2026-03-05	65.59	66.45	64.59	65.45	-0.88%	896,274
2026-03-04	66.62	66.94	65.35	66.03	-0.95%	545,059
2026-03-03	66.71	67.42	65.51	66.66	-1.77%	861,167
2026-03-02	66.22	67.92	65.52	67.86	+2.82%	1,192,985
2026-02-27	65.68	66.25	64.77	66.00	-0.47%	1,042,189
2026-02-26	65.54	66.51	64.57	66.31	+1.73%	1,101,201
2026-02-25	65.39	65.65	63.81	65.18	+0.76%	1,834,333
2026-02-24	64.48	65.41	64.36	64.69	+0.62%	1,292,973
2026-02-23	64.79	65.39	63.90	64.29	-1.89%	1,081,414
2026-02-20	65.80	67.00	65.17	65.53	-0.61%	1,147,715
2026-02-19	63.45	66.03	63.45	65.93	+3.47%	1,395,914
2026-02-18	61.96	64.23	61.66	63.72	+3.76%	1,441,645
2026-02-17	64.02	64.06	61.33	61.41	-3.11%	1,265,559
2026-02-13	63.38	64.72	62.48	63.38	+1.13%	1,493,821
2026-02-12	60.27	63.10	59.88	62.67	+4.02%	2,638,265
2026-02-11	60.77	65.00	59.13	60.25	-14.19%	4,725,899
2026-02-10	69.87	70.61	69.18	70.21	+1.05%	1,318,474
2026-02-09	69.57	70.27	69.22	69.48	+0.06%	654,647
2026-02-06	68.15	69.99	67.77	69.44	+2.84%	818,834
2026-02-05	68.93	69.57	67.11	67.52	-1.45%	776,849
2026-02-04	68.35	68.91	67.56	68.51	+0.25%	674,077
2026-02-03	69.06	69.47	67.20	68.34	+0.00%	1,053,412
2026-02-02	69.49	69.98	67.98	68.34	-2.46%	1,045,609
2026-01-30	70.42	71.75	69.24	70.06	-1.18%	824,844
2026-01-29	71.86	72.73	70.00	70.90	-1.13%	1,078,970
2026-01-28	71.12	72.00	70.78	71.71	+0.42%	1,003,061
2026-01-27	70.45	71.51	70.01	71.41	+1.26%	992,174
2026-01-26	73.26	73.26	69.19	70.52	-3.04%	1,391,783
2026-01-23	73.83	74.63	72.00	72.73	+0.51%	570,257
2026-01-22	72.99	73.83	71.45	72.36	-0.47%	725,131
2026-01-21	71.71	73.62	71.24	72.70	+2.05%	821,236
2026-01-20	71.85	72.70	70.74	71.24	-1.70%	1,495,433
2026-01-16	71.62	72.81	71.08	72.47	+0.35%	678,469
2026-01-15	70.23	72.38	70.02	72.22	+2.63%	733,911
2026-01-14	69.69	70.84	68.91	70.37	+1.72%	984,851
2026-01-13	69.66	69.98	69.00	69.18	+0.07%	1,175,705
2026-01-12	70.02	70.98	68.85	69.13	-1.14%	1,001,418
2026-01-09	68.54	70.03	68.15	69.93	+2.58%	1,104,624
2026-01-08	66.34	68.84	66.27	68.17	+3.68%	2,186,319
2026-01-07	65.96	66.26	65.01	65.75	-0.21%	1,097,897
2026-01-06	66.28	67.11	65.06	65.89	-0.96%	1,924,202
2026-01-05	63.41	66.99	62.81	66.53	+6.94%	2,336,239
2026-01-02	61.80	62.86	61.56	62.21	+0.66%	633,893
2025-12-31	62.09	62.88	61.77	61.80	-0.72%	583,997
2025-12-30	62.80	63.24	62.06	62.25	-0.73%	656,559
2025-12-29	62.45	62.76	62.02	62.71	+0.24%	753,625
2025-12-26	62.90	63.02	62.42	62.56	-0.45%	527,931
2025-12-24	62.60	63.14	62.22	62.84	+0.16%	464,606
2025-12-23	63.50	64.79	62.47	62.74	+0.92%	1,733,732
2025-12-22	62.03	62.44	61.36	62.17	+1.29%	1,004,683
2025-12-19	61.45	62.42	60.70	61.38	+1.37%	2,192,883
2025-12-18	60.80	61.25	60.00	60.55	+0.58%	1,399,642
2025-12-17	61.16	62.21	60.11	60.20	-2.42%	1,665,370
2025-12-16	61.54	62.04	60.60	61.69	+0.13%	1,815,881
2025-12-15	63.62	63.67	60.92	61.61	-2.72%	2,873,842
2025-12-12	66.21	66.21	63.16	63.33	-3.89%	2,149,192
2025-12-11	66.82	67.00	64.65	65.89	-1.69%	1,701,500
2025-12-10	65.66	67.36	65.08	67.02	+2.85%	2,622,297
2025-12-09	62.87	65.36	62.69	65.16	+3.15%	3,302,564
2025-12-08	67.00	67.11	61.85	63.17	-5.22%	5,674,161
2025-12-05	67.00	68.99	62.33	66.65	-21.09%	11,658,860
2025-12-04	84.21	86.70	83.05	84.46	+1.88%	1,002,815
2025-12-03	83.75	83.75	81.55	82.90	+0.02%	791,567
2025-12-02	82.83	84.18	82.28	82.88	+0.23%	822,684
2025-12-01	84.12	84.99	82.61	82.69	-2.35%	797,605
2025-11-28	83.28	85.00	83.28	84.68	+0.65%	536,211
2025-11-26	84.09	85.00	83.81	84.13	-0.10%	697,379
2025-11-25	84.16	84.86	83.09	84.21	+1.38%	1,208,899
2025-11-24	81.59	83.19	80.44	83.06	+1.69%	712,647
2025-11-21	81.79	82.74	80.52	81.68	-0.39%	886,191
2025-11-20	84.76	85.87	81.63	82.00	-1.55%	1,050,595
2025-11-19	82.21	84.69	82.21	83.29	+0.81%	793,067
2025-11-18	81.43	82.83	80.55	82.62	+1.34%	591,990
2025-11-17	82.14	82.65	81.40	81.53	-1.33%	945,110
2025-11-14	83.73	84.52	82.18	82.63	-3.07%	1,163,847
2025-11-13	86.90	87.04	83.43	85.25	-1.39%	1,432,979
2025-11-12	86.72	88.00	84.95	86.45	-0.18%	1,005,097
2025-11-11	85.69	86.94	85.32	86.61	+0.86%	646,082
2025-11-10	87.54	88.00	84.45	85.87	-0.07%	1,186,853
2025-11-07	81.55	86.38	81.32	85.93	+4.69%	1,716,795
2025-11-06	81.91	82.42	79.67	82.08	-1.00%	1,188,344
2025-11-05	77.45	85.41	77.45	82.91	+4.21%	1,991,796
2025-11-04	79.12	81.08	78.06	79.56	-0.23%	1,043,262
2025-11-03	83.14	83.14	78.70	79.74	-4.09%	1,202,173
2025-10-31	82.78	83.85	82.32	83.14	+0.20%	768,870
2025-10-30	82.62	83.89	82.52	82.97	+0.28%	503,788
2025-10-29	83.38	84.89	82.39	82.74	-0.80%	508,400
2025-10-28	84.00	84.25	82.91	83.41	-0.62%	606,932
2025-10-27	84.46	84.88	83.29	83.93	-0.27%	775,259
2025-10-24	84.62	85.35	82.10	84.16	-0.19%	645,230
2025-10-23	82.64	84.72	82.64	84.32	+2.63%	532,094
2025-10-22	84.04	84.91	82.14	82.16	-3.19%	828,565
2025-10-21	85.05	85.96	84.34	84.87	-0.13%	649,195
2025-10-20	83.70	85.50	83.52	84.98	+2.71%	833,099

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: May (+8.82%). Peor mes: Dic (-25.26%). Basado en 2 años de datos diarios (2025–2026).

Ene+0.10%
Feb-14.08%
Mar-6.60%
Abr+1.88%
May+8.82%
Jun-0.14%
Jul-7.44%
Ago+5.41%
Sep-4.42%
Oct-2.46%
Nov+6.20%
Dic-25.26%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Parsons Corp (PSN)?

44.15 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de PSN?

Máximo de 88.00 y mínimo de 36.26 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Parsons Corp?

Históricamente, el mes más fuerte de PSN ha sido May (media +8.82%) y el más débil Dic (media -25.26%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.