Parsons Corporation【PSN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Parsons Corporation (PSN)
Parsons Corporation (PSN) 과거

Parsons Corporation (PSN)

85.6375

-9.22

( -9.72% )

업데이트: 02:20:13

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-9.6025	-10.0824233515	95.24	97.91	85.38	729388	95.50163309	CS
4	-7.4625	-8.01557465091	93.1	97.91	85.38	738406	93.19730885	CS
12	-24.4075	-22.1795629061	110.045	114.2	85.38	875654	97.92372782	CS
26	7.1875	9.16188655194	78.45	114.2	76.08	918513	97.35574074	CS
52	18.9575	28.4305638872	66.68	114.2	64.33	911544	87.91356263	CS
156	54.3875	174.04	31.25	114.2	29.25	634404	66.83613165	CS
260	42.8475	100.134377191	42.79	114.2	24.67	537795	57.73935547	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737589200	94.86	-1.58	-1.64	96.94	97.65	94.17	937744
1737502800	96.44	1.21	1.27	96.25	97.91	96.01	886939
1737157200	95.23	-0.16	-0.17	96	96.36	94.98	678665
1737070800	95.39	0	0.00	95.24	95.6716	93.92	414203
1736984400	95.39	0.92	0.97	95.34	96	94.64	672392
1736898000	94.47	0.98	1.05	93.85	94.53	93	828536
1736811600	93.49	0.95	1.03	91.66	94.17	91.36	775996
1736552400	92.54	0.68	0.74	91.94	94.39	91.74	820378
1736379600	91.86	1.32	1.46	90.65	91.98	89.65	882105
1736293200	90.54	-1.54	-1.67	92.24	92.55	90.13	847418
1736206800	92.08	-0.22	-0.24	91.54	94.0123	91.54	1045397
1735947600	92.3	1.79	1.98	90.46	92.506	90.37	698874
1735861200	90.51	-1.74	-1.89	91.39	92.23	89.72	1207900
1735688400	92.25	-0.44	-0.47	92.91	93.485	92	512025
1735602000	92.69	-0.44	-0.47	92.23	93.64	91.5804	506744
1735342800	93.13	-0.7	-0.75	93.28	94.065	92.23	364087
1735256400	93.83	0.4	0.43	93.1	93.98	92.98	473495
1735077840	93.43	-0.38	-0.41	93.76	93.76	92.6	323228
1734997200	93.81	-1.87	-1.95	95.39	95.565	93.26	792783
1734738000	95.68	0.58	0.61	94.005	96.92	93.61	1527424
1734651600	95.1	0.19	0.20	94.8613	96.42	94.23	790316
1734565200	94.91	-1.42	-1.47	96.56	96.965	94.5	684881
1734478800	96.33	-1.59	-1.62	97.39	97.45	95.58	646490
1734392400	97.92	1.36	1.41	96.49	99.04	96.4526	498047
1734133200	96.56	-0.44	-0.45	97.528	97.5676	95.65	514019
1734046800	97	1.81	1.90	96.4319	97.71	93.93	977277
1733960400	95.19	-0.73	-0.76	96.1141	96.89	94.04	1225854
1733874000	95.92	-0.86	-0.89	96.895	97.151	95.73	742141
1733787600	96.78	-1.25	-1.28	98.455	98.66	96.52	980409
1733528400	98.03	-0.85	-0.86	99.455	99.465	97.42	565511
1733442000	98.88	-0.17	-0.17	99.295	100.455	97.815	938758
1733355600	99.05	4.3	4.54	94.75	101.92	94.75	1884004
1733269200	94.75	-1.23	-1.28	95.61	96.36	94.29	956010
1733182800	95.98	0.07	0.07	95.91	96.78	95.29	756755
1732917840	95.91	0.05	0.05	96.15	96.84	95.6	391076
1732750800	95.86	-0.47	-0.49	96.6	97.349	95.41	604160
1732664400	96.33	-0.4	-0.41	96.93	98.25	96.0247	799697
1732578000	96.73	-2.32	-2.34	99	99	96.66	866302
1732318800	99.05	-0.34	-0.34	99.7	99.82	98.21	768332
1732232400	99.39	4.09	4.29	96	100.6899	95.0771	1404923
1732146000	95.3	0.88	0.93	94.54	95.37	93.2331	751020
1732059600	94.42	0.05	0.05	95.515	96.19	93.32	1487256
1731973200	94.37	-3.03	-3.11	96.91	96.935	94.05	1841543
1731714000	97.4	-2.88	-2.87	98.91	99.67	95.925	1806767
1731627600	100.28	-11.73	-10.47	111.54	111.83	99.25	2934960
1731541200	112.01	-0.95	-0.84	113.3	114.19	111.98	403542
1731454800	112.96	-0.35	-0.31	113.23	113.92	112.17	540184
1731368400	113.31	0.62	0.55	113.6	114.2	113.155	474138
1731109200	112.69	2.42	2.19	111.26	113.03	111.07	764119
1731022800	110.27	-0.42	-0.38	110.52	111.74	110.17	612127
1730936400	110.69	-0.69	-0.62	114.17	114.17	110.205	952598
1730850000	111.38	1.77	1.61	109.495	111.91	109.41	676510
1730763600	109.61	0.92	0.85	108.69	109.86	108.24	968342
1730500800	108.69	0.53	0.49	109.03	109.955	107.82	863350
1730414400	108.16	-1.84	-1.67	110.045	111.145	108.1	893219
1730328000	110	4.97	4.73	105.45	112.19	104.57	1938570
1730241600	105.03	0.34	0.32	105.1068	105.53	103.92	889578
1730155200	104.69	0.48	0.46	104.6	105.12	104.31	658663
1729896000	104.21	-0.2	-0.19	105.47	105.6	103.89	731976
1729809600	104.41	0.03	0.03	105.83	105.885	104.08	843442
1729723200	104.38	-3.04	-2.83	106.135	106.93	103.9534	956003

Easy Msci Emu Sri S-seri...

Hewlett Packard Enterprise

Vontobel Financial Produ...

Natixis Structured Issua...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관