Pearson PLC ADR (PSO)

PSO
🏛️ Vereinigte Staaten →
14.22
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 8.35 8.46 8.35 8.40 0.3M
2021-12-30 8.30 8.38 8.30 8.32 0.5M
2021-12-29 8.27 8.28 8.20 8.25 0.4M
2021-12-28 8.28 8.35 8.22 8.33 0.3M
2021-12-27 8.23 8.30 8.22 8.30 0.3M
2021-12-23 8.16 8.21 8.15 8.19 0.3M
2021-12-22 8.07 8.13 8.03 8.13 0.4M
2021-12-21 7.96 8.14 7.95 8.11 0.6M
2021-12-20 8.02 8.04 7.96 8.01 0.4M
2021-12-17 8.06 8.20 8.03 8.11 0.5M
2021-12-16 7.99 8.02 7.94 7.97 0.5M
2021-12-15 7.82 7.82 7.68 7.77 0.5M
2021-12-14 7.88 7.92 7.87 7.88 0.7M
2021-12-13 7.97 8.01 7.90 7.93 0.4M
2021-12-10 8.00 8.06 7.97 8.04 0.4M
2021-12-09 7.98 8.00 7.91 7.92 0.9M
2021-12-08 7.89 8.01 7.88 7.99 0.4M
2021-12-07 8.02 8.11 8.01 8.05 0.6M
2021-12-06 8.05 8.19 8.02 8.17 0.6M
2021-12-03 8.00 8.00 7.92 7.98 0.7M
2021-12-02 7.77 8.02 7.77 7.96 1.0M
2021-12-01 7.92 7.97 7.82 7.83 0.8M
2021-11-30 8.10 8.15 7.94 8.05 1.1M
2021-11-29 8.39 8.40 8.30 8.35 0.6M
2021-11-26 8.37 8.38 8.22 8.24 0.2M
2021-11-24 8.48 8.51 8.45 8.48 0.1M
2021-11-23 8.49 8.51 8.45 8.47 0.3M
2021-11-22 8.50 8.56 8.47 8.48 0.3M
2021-11-19 8.66 8.66 8.55 8.56 0.3M
2021-11-18 8.66 8.67 8.54 8.60 0.6M
2021-11-17 8.61 8.67 8.58 8.64 0.5M
2021-11-16 8.66 8.71 8.57 8.59 0.5M
2021-11-15 8.76 8.78 8.70 8.73 0.3M
2021-11-12 8.73 8.74 8.65 8.68 1.1M
2021-11-11 8.63 8.81 8.62 8.77 1.8M
2021-11-10 8.58 8.68 8.57 8.67 1.2M
2021-11-09 8.42 8.46 8.38 8.44 0.6M
2021-11-08 8.20 8.29 8.17 8.29 0.3M
2021-11-05 8.08 8.17 8.06 8.16 0.4M
2021-11-04 8.16 8.17 8.04 8.06 0.5M
2021-11-03 8.36 8.53 8.32 8.42 5.6M
2021-11-02 8.12 8.34 8.10 8.31 3.4M
2021-11-01 8.32 8.56 8.31 8.56 0.7M
2021-10-29 8.34 8.37 8.25 8.28 0.2M
2021-10-28 8.37 8.42 8.36 8.41 0.2M
2021-10-27 8.38 8.40 8.29 8.35 0.4M
2021-10-26 8.70 8.71 8.58 8.61 0.3M
2021-10-25 8.67 8.74 8.65 8.67 0.3M
2021-10-22 8.64 8.72 8.64 8.66 0.4M
2021-10-21 8.74 8.77 8.67 8.71 0.2M
2021-10-20 8.68 8.71 8.64 8.66 0.3M
2021-10-19 8.89 8.89 8.71 8.77 0.5M
2021-10-18 8.38 8.53 8.36 8.52 0.5M
2021-10-15 8.83 8.97 8.45 8.62 1.6M
2021-10-14 10.04 10.10 10.02 10.06 0.2M
2021-10-13 10.01 10.06 9.97 10.04 0.1M
2021-10-12 9.98 10.05 9.93 10.03 0.1M
2021-10-11 10.12 10.19 10.09 10.11 0.2M
2021-10-08 10.12 10.18 10.10 10.13 0.1M
2021-10-07 10.10 10.16 10.05 10.06 0.2M
2021-10-06 10.14 10.20 10.08 10.18 0.4M
2021-10-05 9.87 9.96 9.85 9.87 0.2M
2021-10-04 9.83 9.87 9.79 9.87 0.2M
2021-10-01 9.90 9.95 9.82 9.92 0.3M
2021-09-30 9.74 9.75 9.62 9.67 0.3M
2021-09-29 9.64 9.66 9.58 9.63 0.2M
2021-09-28 9.62 9.71 9.55 9.64 0.3M
2021-09-27 9.59 9.69 9.57 9.66 0.2M
2021-09-24 9.67 9.72 9.66 9.69 0.1M
2021-09-23 9.86 9.89 9.80 9.80 0.2M
2021-09-22 9.92 9.98 9.85 9.85 0.2M
2021-09-21 9.75 9.78 9.69 9.72 0.2M
2021-09-20 9.74 9.78 9.65 9.73 0.2M
2021-09-17 10.07 10.10 9.92 9.99 0.3M
2021-09-16 10.07 10.09 10.01 10.08 0.1M
2021-09-15 10.12 10.13 10.04 10.10 0.1M
2021-09-14 10.42 10.43 10.15 10.18 0.2M
2021-09-13 10.37 10.39 10.18 10.21 0.2M
2021-09-10 10.44 10.52 10.34 10.34 0.2M
2021-09-09 10.48 10.61 10.47 10.49 0.1M
2021-09-08 10.47 10.51 10.43 10.46 0.1M
2021-09-07 10.51 10.61 10.46 10.47 0.1M
2021-09-03 10.56 10.64 10.55 10.57 0.2M
2021-09-02 10.58 10.67 10.55 10.64 0.2M
2021-09-01 10.63 10.69 10.62 10.62 0.2M
2021-08-31 10.61 10.67 10.57 10.59 0.2M
2021-08-30 10.59 10.66 10.54 10.58 0.1M
2021-08-27 10.49 10.63 10.49 10.58 0.1M
2021-08-26 10.67 10.71 10.55 10.57 0.2M
2021-08-25 10.77 10.77 10.67 10.69 0.2M
2021-08-24 10.60 10.74 10.58 10.71 0.3M
2021-08-23 10.66 10.69 10.60 10.68 0.2M
2021-08-20 10.31 10.42 10.31 10.41 0.3M
2021-08-19 10.29 10.42 10.29 10.38 0.2M
2021-08-18 10.51 10.55 10.46 10.47 0.3M
2021-08-17 10.56 10.61 10.44 10.46 0.5M
2021-08-16 10.85 10.93 10.67 10.88 0.7M
2021-08-13 11.03 11.03 10.86 10.89 0.2M
2021-08-12 11.01 11.06 10.93 10.99 0.3M
2021-08-11 11.08 11.15 11.00 11.09 0.6M
2021-08-10 11.15 11.21 11.00 11.11 0.8M
2021-08-09 11.15 11.16 11.05 11.08 0.3M
2021-08-06 11.19 11.21 11.16 11.17 0.1M
2021-08-05 11.18 11.36 11.18 11.32 0.2M
2021-08-04 11.21 11.23 10.98 11.07 0.2M
2021-08-03 11.35 11.46 11.32 11.44 0.2M
2021-08-02 11.69 11.69 11.50 11.51 0.4M
2021-07-30 12.32 12.36 12.13 12.16 0.4M
2021-07-29 11.88 11.95 11.87 11.91 0.1M
2021-07-28 11.71 11.81 11.68 11.78 0.1M
2021-07-27 11.70 11.80 11.67 11.80 0.2M
2021-07-26 11.82 11.86 11.69 11.74 0.2M
2021-07-23 11.88 11.93 11.83 11.89 0.1M
2021-07-22 11.82 11.82 11.73 11.76 0.2M
2021-07-21 11.47 11.68 11.47 11.66 0.2M
2021-07-20 11.30 11.44 11.28 11.43 0.2M
2021-07-19 11.18 11.39 11.17 11.33 0.3M
2021-07-16 11.26 11.33 11.21 11.26 0.2M
2021-07-15 11.44 11.50 11.26 11.31 0.1M
2021-07-14 11.55 11.57 11.46 11.46 0.1M
2021-07-13 11.56 11.60 11.52 11.54 0.2M
2021-07-12 11.50 11.60 11.50 11.58 0.2M
2021-07-09 11.43 11.55 11.41 11.54 0.3M
2021-07-08 11.20 11.35 11.14 11.33 0.3M
2021-07-07 11.56 11.66 11.54 11.63 0.1M
2021-07-06 11.55 11.64 11.52 11.63 0.1M
2021-07-02 11.56 11.63 11.50 11.63 0.1M
2021-07-01 11.57 11.61 11.52 11.55 0.1M
2021-06-30 11.57 11.65 11.55 11.61 0.1M
2021-06-29 11.60 11.63 11.52 11.60 0.2M
2021-06-28 11.73 11.74 11.66 11.67 0.1M
2021-06-25 11.74 11.78 11.73 11.76 0.1M
2021-06-24 11.68 11.78 11.68 11.78 0.2M
2021-06-23 11.95 11.96 11.88 11.89 0.1M
2021-06-22 11.95 12.02 11.91 11.99 0.1M
2021-06-21 11.93 12.04 11.90 12.03 0.1M
2021-06-18 11.89 11.92 11.73 11.78 0.2M
2021-06-17 12.14 12.19 12.03 12.10 0.1M
2021-06-16 12.30 12.33 12.14 12.15 0.2M
2021-06-15 12.33 12.39 12.20 12.26 0.1M
2021-06-14 12.17 12.17 12.08 12.12 0.1M
2021-06-11 12.06 12.18 12.06 12.18 0.1M
2021-06-10 12.28 12.32 12.12 12.17 0.2M
2021-06-09 12.09 12.13 12.06 12.13 0.1M
2021-06-08 12.11 12.19 12.08 12.19 0.1M
2021-06-07 12.11 12.14 12.05 12.12 0.1M
2021-06-04 12.03 12.05 11.98 12.01 0.1M
2021-06-03 11.90 11.92 11.83 11.87 0.3M
2021-06-02 11.82 11.87 11.77 11.84 0.2M
2021-06-01 11.99 12.05 11.96 11.99 0.2M
2021-05-28 11.78 11.79 11.68 11.68 0.3M
2021-05-27 11.99 12.02 11.74 11.86 0.4M
2021-05-26 12.01 12.04 11.94 11.95 0.1M
2021-05-25 12.04 12.07 11.98 12.02 0.2M
2021-05-24 11.93 12.05 11.93 12.04 0.2M
2021-05-21 11.84 11.94 11.83 11.92 0.3M
2021-05-20 11.98 12.09 11.96 12.08 0.2M
2021-05-19 11.89 12.11 11.85 12.05 0.3M
2021-05-18 12.22 12.25 12.09 12.09 0.2M
2021-05-17 12.17 12.37 12.17 12.33 0.4M
2021-05-14 12.13 12.22 12.11 12.19 0.2M
2021-05-13 11.87 11.99 11.82 11.97 0.3M
2021-05-12 12.06 12.19 11.87 11.90 0.5M
2021-05-11 11.83 12.01 11.79 11.95 0.7M
2021-05-10 11.82 11.99 11.76 11.87 0.4M
2021-05-07 11.72 11.87 11.71 11.85 0.2M
2021-05-06 11.54 11.59 11.47 11.52 0.2M
2021-05-05 11.23 11.32 11.19 11.31 0.3M
2021-05-04 11.16 11.21 11.02 11.08 0.2M
2021-05-03 11.58 11.62 11.55 11.61 0.1M
2021-04-30 11.56 11.60 11.46 11.50 0.1M
2021-04-29 11.77 11.77 11.61 11.66 0.2M
2021-04-28 11.55 11.62 11.52 11.56 0.2M
2021-04-27 11.43 11.44 11.35 11.35 0.2M
2021-04-26 11.47 11.51 11.43 11.45 0.2M
2021-04-23 11.01 11.20 11.01 11.18 0.2M
2021-04-22 10.90 11.04 10.87 10.97 0.2M
2021-04-21 10.87 11.08 10.86 11.06 0.3M
2021-04-20 11.11 11.17 11.00 11.07 0.3M
2021-04-19 11.29 11.42 11.26 11.38 0.2M
2021-04-16 11.32 11.37 11.29 11.35 0.2M
2021-04-15 11.20 11.33 11.20 11.30 0.2M
2021-04-14 10.93 11.10 10.93 11.07 0.2M
2021-04-13 10.94 10.98 10.90 10.94 0.1M
2021-04-12 10.97 11.03 10.92 10.97 0.1M
2021-04-09 11.18 11.19 11.05 11.09 0.2M
2021-04-08 10.97 11.00 10.94 10.99 0.2M
2021-04-07 11.00 11.02 10.92 10.93 0.1M
2021-04-06 10.75 10.98 10.75 10.90 0.2M
2021-04-05 10.82 10.93 10.82 10.91 0.1M
2021-04-01 10.61 10.77 10.59 10.74 0.1M
2021-03-31 10.69 10.71 10.63 10.69 0.2M
2021-03-30 10.61 10.70 10.61 10.69 0.2M
2021-03-29 10.60 10.69 10.59 10.62 0.2M
2021-03-26 10.62 10.71 10.55 10.67 0.4M
2021-03-25 10.54 10.72 10.47 10.70 0.3M
2021-03-24 10.77 10.85 10.70 10.70 0.2M
2021-03-23 10.94 10.96 10.82 10.82 0.2M
2021-03-22 10.93 11.02 10.90 10.96 0.1M
2021-03-19 11.00 11.11 10.88 11.08 0.2M
2021-03-18 11.11 11.31 11.11 11.12 0.2M
2021-03-17 11.18 11.23 11.07 11.22 0.2M
2021-03-16 11.17 11.33 11.16 11.32 0.5M
2021-03-15 11.20 11.25 11.03 11.19 0.4M
2021-03-12 11.25 11.43 11.24 11.43 0.2M
2021-03-11 11.57 11.57 11.38 11.40 0.2M
2021-03-10 11.41 11.44 11.35 11.40 0.2M
2021-03-09 11.12 11.28 11.12 11.21 0.3M
2021-03-08 11.53 11.58 11.04 11.04 0.6M
2021-03-05 10.72 10.72 10.46 10.61 0.4M
2021-03-04 10.69 10.75 10.51 10.57 0.4M
2021-03-03 10.88 10.97 10.86 10.89 0.2M
2021-03-02 10.59 10.69 10.57 10.64 0.2M
2021-03-01 10.59 10.68 10.57 10.66 0.3M
2021-02-26 10.50 10.53 10.40 10.48 0.3M
2021-02-25 10.72 10.78 10.53 10.57 0.3M
2021-02-24 10.64 10.68 10.56 10.66 0.3M
2021-02-23 10.46 10.72 10.33 10.70 0.4M
2021-02-22 10.36 10.42 10.31 10.31 0.2M
2021-02-19 10.48 10.55 10.45 10.48 0.3M
2021-02-18 10.68 10.68 10.52 10.57 0.2M
2021-02-17 10.68 10.68 10.46 10.53 0.3M
2021-02-16 10.78 10.83 10.75 10.77 0.2M
2021-02-12 10.55 10.62 10.52 10.58 0.3M
2021-02-11 10.40 10.40 10.29 10.37 0.3M
2021-02-10 10.27 10.28 10.18 10.22 0.2M
2021-02-09 10.01 10.19 10.01 10.18 0.3M
2021-02-08 9.91 9.96 9.90 9.92 0.3M
2021-02-05 9.86 10.01 9.78 9.95 0.4M
2021-02-04 10.08 10.12 10.03 10.10 0.3M
2021-02-03 10.15 10.28 10.11 10.27 0.4M
2021-02-02 10.11 10.23 10.08 10.23 0.4M
2021-02-01 10.69 10.72 10.38 10.48 0.5M
2021-01-29 10.74 11.10 10.68 11.05 0.8M
2021-01-28 10.98 11.03 10.78 10.81 0.9M
2021-01-27 11.62 11.90 11.49 11.75 1.6M
2021-01-26 10.40 10.52 10.37 10.48 0.5M
2021-01-25 9.73 9.84 9.69 9.82 0.4M
2021-01-22 9.82 9.83 9.70 9.72 0.3M
2021-01-21 9.85 9.87 9.79 9.84 0.5M
2021-01-20 9.82 10.09 9.80 10.04 0.6M
2021-01-19 9.15 9.25 9.09 9.25 0.3M
2021-01-15 9.20 9.23 9.13 9.17 0.2M
2021-01-14 9.17 9.29 9.17 9.25 0.2M
2021-01-13 9.22 9.26 9.15 9.18 0.3M
2021-01-12 9.01 9.21 8.99 9.20 0.5M
2021-01-11 9.06 9.17 9.05 9.14 0.2M
2021-01-08 9.23 9.26 9.15 9.25 0.2M
2021-01-07 9.23 9.29 9.19 9.23 0.3M
2021-01-06 9.31 9.54 9.30 9.51 0.3M
2021-01-05 8.98 9.16 8.98 9.14 0.2M
2021-01-04 9.39 9.43 9.14 9.19 0.2M