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
2023-12-29 12.29 12.33 12.22 12.29 0.2M
2023-12-28 12.31 12.36 12.30 12.30 0.3M
2023-12-27 12.28 12.33 12.28 12.31 0.4M
2023-12-26 12.24 12.37 12.24 12.35 0.1M
2023-12-22 12.27 12.41 12.27 12.31 0.4M
2023-12-21 12.12 12.23 12.12 12.22 0.7M
2023-12-20 11.99 12.10 11.97 12.03 0.6M
2023-12-19 11.97 12.11 11.97 12.07 0.2M
2023-12-18 11.89 11.92 11.88 11.91 0.2M
2023-12-15 11.91 11.93 11.87 11.89 0.3M
2023-12-14 12.02 12.09 11.99 12.03 0.2M
2023-12-13 12.07 12.11 11.92 12.09 0.4M
2023-12-12 12.01 12.08 11.99 12.06 0.3M
2023-12-11 12.10 12.17 12.08 12.11 0.2M
2023-12-08 11.95 12.09 11.95 12.08 0.3M
2023-12-07 11.85 11.91 11.80 11.88 0.2M
2023-12-06 11.84 11.86 11.76 11.76 0.2M
2023-12-05 11.74 11.89 11.74 11.85 0.2M
2023-12-04 11.82 11.87 11.77 11.80 0.2M
2023-12-01 11.64 11.72 11.64 11.71 0.4M
2023-11-30 11.74 11.87 11.73 11.85 0.3M
2023-11-29 11.82 11.85 11.77 11.78 0.2M
2023-11-28 11.72 11.89 11.72 11.84 0.3M
2023-11-27 12.17 12.28 12.17 12.28 0.1M
2023-11-24 12.20 12.25 12.19 12.22 0.1M
2023-11-22 12.08 12.10 12.02 12.08 0.2M
2023-11-21 12.10 12.15 12.06 12.09 0.2M
2023-11-20 11.89 11.99 11.89 11.97 0.2M
2023-11-17 11.77 11.89 11.76 11.87 0.4M
2023-11-16 11.79 11.88 11.76 11.87 0.4M
2023-11-15 11.87 11.89 11.78 11.80 0.3M
2023-11-14 12.06 12.08 11.99 12.05 0.2M
2023-11-13 11.80 11.89 11.78 11.88 0.4M
2023-11-10 11.86 11.96 11.78 11.96 0.3M
2023-11-09 11.95 12.00 11.90 11.92 0.2M
2023-11-08 11.88 11.95 11.88 11.95 0.2M
2023-11-07 11.87 11.89 11.83 11.89 0.2M
2023-11-06 11.81 11.81 11.73 11.78 0.2M
2023-11-03 11.70 11.80 11.65 11.80 0.4M
2023-11-02 11.80 11.81 11.63 11.75 0.4M
2023-11-01 11.70 11.74 11.63 11.72 0.4M
2023-10-31 11.63 11.66 11.51 11.54 0.4M
2023-10-30 11.39 11.53 11.35 11.53 0.3M
2023-10-27 11.21 11.21 11.05 11.08 0.4M
2023-10-26 11.25 11.28 11.17 11.21 0.3M
2023-10-25 11.10 11.18 11.10 11.11 0.2M
2023-10-24 11.05 11.11 11.03 11.09 0.2M
2023-10-23 10.92 11.02 10.90 10.98 0.2M
2023-10-20 10.89 10.93 10.84 10.91 0.2M
2023-10-19 11.05 11.05 10.93 10.94 0.3M
2023-10-18 11.16 11.20 11.07 11.09 0.2M
2023-10-17 11.24 11.26 11.14 11.16 0.2M
2023-10-16 11.09 11.16 11.06 11.15 0.3M
2023-10-13 11.06 11.07 10.93 10.97 0.2M
2023-10-12 11.10 11.11 10.94 10.97 0.2M
2023-10-11 11.05 11.09 11.02 11.06 0.1M
2023-10-10 10.94 11.00 10.93 10.94 0.2M
2023-10-09 10.76 10.86 10.75 10.83 0.1M
2023-10-06 10.66 10.81 10.60 10.79 0.2M
2023-10-05 10.69 10.74 10.67 10.72 0.2M
2023-10-04 10.59 10.61 10.47 10.56 0.2M
2023-10-03 10.45 10.48 10.41 10.43 0.3M
2023-10-02 10.43 10.45 10.31 10.32 0.2M
2023-09-29 10.65 10.66 10.51 10.54 0.3M
2023-09-28 10.54 10.60 10.53 10.55 0.2M
2023-09-27 10.50 10.51 10.36 10.43 0.2M
2023-09-26 10.53 10.57 10.44 10.45 0.2M
2023-09-25 10.49 10.57 10.48 10.55 0.3M
2023-09-22 10.59 10.64 10.53 10.54 0.2M
2023-09-21 10.72 10.72 10.55 10.57 0.2M
2023-09-20 10.77 10.89 10.71 10.72 0.4M
2023-09-19 10.88 10.93 10.88 10.93 0.2M
2023-09-18 10.86 10.90 10.84 10.88 0.2M
2023-09-15 11.03 11.13 11.01 11.03 0.4M
2023-09-14 11.03 11.09 11.02 11.08 0.2M
2023-09-13 11.03 11.11 11.02 11.05 0.2M
2023-09-12 10.90 10.97 10.89 10.89 0.3M
2023-09-11 10.93 11.05 10.93 11.05 0.2M
2023-09-08 10.89 10.97 10.89 10.96 0.1M
2023-09-07 10.75 10.79 10.70 10.79 0.2M
2023-09-06 10.72 10.75 10.70 10.74 0.2M
2023-09-05 10.73 10.74 10.64 10.64 0.2M
2023-09-01 10.60 10.62 10.52 10.53 0.2M
2023-08-31 10.66 10.68 10.56 10.57 0.2M
2023-08-30 10.69 10.73 10.67 10.67 0.2M
2023-08-29 10.51 10.59 10.50 10.58 0.1M
2023-08-28 10.49 10.56 10.45 10.55 0.1M
2023-08-25 10.55 10.58 10.42 10.48 0.2M
2023-08-24 10.56 10.60 10.51 10.51 0.1M
2023-08-23 10.47 10.61 10.44 10.60 0.2M
2023-08-22 10.41 10.45 10.38 10.45 0.2M
2023-08-21 10.32 10.37 10.27 10.34 0.2M
2023-08-18 10.33 10.45 10.32 10.36 0.5M
2023-08-17 10.42 10.43 10.36 10.38 0.2M
2023-08-16 10.39 10.44 10.37 10.39 0.2M
2023-08-15 10.49 10.51 10.41 10.43 0.3M
2023-08-14 10.47 10.51 10.46 10.50 0.2M
2023-08-11 10.52 10.59 10.51 10.53 0.2M
2023-08-10 10.69 10.73 10.64 10.65 0.3M
2023-08-09 10.77 10.80 10.69 10.70 0.6M
2023-08-08 10.84 10.84 10.77 10.82 0.5M
2023-08-07 10.72 10.72 10.64 10.69 0.5M
2023-08-04 10.57 10.66 10.52 10.53 0.6M
2023-08-03 10.47 10.52 10.45 10.50 0.2M
2023-08-02 10.64 10.64 10.54 10.55 0.3M
2023-08-01 10.64 10.77 10.58 10.76 0.9M
2023-07-31 11.19 11.28 11.01 11.03 0.5M
2023-07-28 11.06 11.14 11.04 11.11 0.3M
2023-07-27 11.26 11.27 11.06 11.07 0.2M
2023-07-26 11.10 11.19 11.09 11.17 0.3M
2023-07-25 10.95 11.04 10.95 11.03 0.2M
2023-07-24 11.00 11.03 10.96 11.01 0.2M
2023-07-21 11.10 11.10 11.03 11.05 0.2M
2023-07-20 11.08 11.13 11.04 11.07 0.2M
2023-07-19 11.05 11.13 11.05 11.13 0.2M
2023-07-18 11.01 11.06 11.00 11.05 0.2M
2023-07-17 10.93 10.99 10.93 10.96 0.3M
2023-07-14 11.03 11.04 10.93 10.94 0.2M
2023-07-13 11.04 11.07 11.00 11.02 0.4M
2023-07-12 10.91 10.98 10.90 10.92 0.4M
2023-07-11 10.43 10.60 10.43 10.60 0.4M
2023-07-10 10.43 10.51 10.43 10.50 0.2M
2023-07-07 10.39 10.51 10.39 10.46 0.3M
2023-07-06 10.38 10.40 10.33 10.39 0.2M
2023-07-05 10.62 10.63 10.55 10.59 0.4M
2023-07-03 10.39 10.44 10.36 10.41 0.2M
2023-06-30 10.43 10.49 10.38 10.48 0.5M
2023-06-29 10.31 10.32 10.27 10.32 0.3M
2023-06-28 10.48 10.48 10.44 10.47 0.1M
2023-06-27 10.44 10.54 10.43 10.54 0.4M
2023-06-26 10.36 10.38 10.31 10.31 0.3M
2023-06-23 10.36 10.40 10.32 10.34 0.7M
2023-06-22 10.33 10.34 10.25 10.25 0.4M
2023-06-21 10.40 10.41 10.33 10.33 0.2M
2023-06-20 10.42 10.47 10.40 10.44 0.3M
2023-06-16 10.57 10.64 10.55 10.55 0.4M
2023-06-15 10.45 10.50 10.44 10.48 0.3M
2023-06-14 10.39 10.44 10.34 10.36 0.2M
2023-06-13 10.27 10.34 10.26 10.29 0.3M
2023-06-12 10.25 10.29 10.16 10.20 0.3M
2023-06-09 10.22 10.29 10.21 10.27 0.2M
2023-06-08 10.19 10.26 10.15 10.26 0.2M
2023-06-07 10.26 10.28 10.17 10.24 0.5M
2023-06-06 10.07 10.16 10.05 10.16 0.4M
2023-06-05 10.13 10.18 10.11 10.14 0.3M
2023-06-02 10.17 10.22 10.17 10.20 0.2M
2023-06-01 9.97 10.12 9.94 10.08 0.6M
2023-05-31 9.87 9.92 9.78 9.85 0.6M
2023-05-30 10.02 10.06 9.92 9.93 0.5M
2023-05-26 9.87 9.89 9.81 9.83 0.2M
2023-05-25 9.82 9.86 9.80 9.82 0.4M
2023-05-24 10.07 10.08 9.97 10.06 0.5M
2023-05-23 10.27 10.32 10.24 10.24 0.4M
2023-05-22 10.28 10.31 10.20 10.22 0.4M
2023-05-19 10.30 10.33 10.27 10.27 0.2M
2023-05-18 10.30 10.34 10.27 10.30 0.3M
2023-05-17 10.29 10.34 10.24 10.31 0.3M
2023-05-16 10.20 10.24 10.18 10.19 0.2M
2023-05-15 10.23 10.27 10.18 10.21 0.6M
2023-05-12 10.22 10.25 10.17 10.19 0.5M
2023-05-11 10.05 10.14 9.99 10.12 0.4M
2023-05-10 10.14 10.16 9.97 10.00 0.4M
2023-05-09 10.40 10.48 10.33 10.34 1.2M
2023-05-08 10.34 10.34 10.18 10.23 0.3M
2023-05-05 10.31 10.37 10.27 10.32 0.5M
2023-05-04 10.20 10.22 10.15 10.19 0.6M
2023-05-03 10.22 10.43 10.20 10.39 1.3M
2023-05-02 9.76 9.80 9.29 9.36 2.1M
2023-05-01 11.00 11.05 10.93 10.96 0.3M
2023-04-28 11.03 11.15 11.02 11.04 0.5M
2023-04-27 10.59 10.68 10.57 10.67 0.2M
2023-04-26 10.62 10.67 10.58 10.59 0.4M
2023-04-25 10.52 10.54 10.45 10.45 0.4M
2023-04-24 10.55 10.60 10.55 10.57 0.2M
2023-04-21 10.51 10.57 10.49 10.55 0.3M
2023-04-20 10.44 10.47 10.42 10.46 0.2M
2023-04-19 10.45 10.47 10.38 10.40 0.3M
2023-04-18 10.44 10.51 10.42 10.51 0.3M
2023-04-17 10.47 10.48 10.41 10.43 0.3M
2023-04-14 10.47 10.49 10.42 10.47 0.2M
2023-04-13 10.40 10.48 10.37 10.47 0.3M
2023-04-12 10.41 10.43 10.34 10.35 0.3M
2023-04-11 10.28 10.37 10.28 10.34 0.4M
2023-04-10 10.42 10.47 10.40 10.47 0.2M
2023-04-06 10.40 10.47 10.39 10.46 0.2M
2023-04-05 10.34 10.40 10.29 10.34 0.2M
2023-04-04 10.42 10.51 10.40 10.50 0.7M
2023-04-03 10.39 10.44 10.33 10.36 0.3M
2023-03-31 10.41 10.46 10.34 10.45 0.8M
2023-03-30 10.09 10.19 10.06 10.17 0.6M
2023-03-29 10.13 10.15 10.09 10.11 0.3M
2023-03-28 10.09 10.17 10.08 10.15 0.3M
2023-03-27 10.05 10.14 10.05 10.10 0.4M
2023-03-24 9.90 9.96 9.87 9.96 0.4M
2023-03-23 10.02 10.10 9.96 9.97 0.7M
2023-03-22 10.17 10.20 10.05 10.05 0.7M
2023-03-21 10.29 10.29 10.14 10.16 0.5M
2023-03-20 10.25 10.34 10.24 10.31 0.4M
2023-03-17 10.18 10.27 10.18 10.20 0.4M
2023-03-16 10.02 10.25 10.02 10.21 0.7M
2023-03-15 10.00 10.10 9.97 10.07 1.1M
2023-03-14 10.10 10.26 10.06 10.24 0.9M
2023-03-13 10.16 10.25 10.15 10.22 0.8M
2023-03-10 10.28 10.33 10.17 10.17 0.6M
2023-03-09 10.29 10.35 10.21 10.25 0.4M
2023-03-08 10.15 10.27 10.12 10.13 0.4M
2023-03-07 10.26 10.27 10.14 10.15 0.4M
2023-03-06 10.49 10.51 10.30 10.33 0.5M
2023-03-03 10.62 10.63 10.38 10.57 1.0M
2023-03-02 11.03 11.07 10.96 11.01 0.3M
2023-03-01 11.22 11.23 11.07 11.07 0.3M
2023-02-28 11.06 11.08 10.98 10.98 0.4M
2023-02-27 11.03 11.09 11.01 11.03 0.4M
2023-02-24 10.92 10.98 10.89 10.92 0.3M
2023-02-23 10.90 10.92 10.84 10.90 0.2M
2023-02-22 10.93 10.96 10.86 10.90 0.2M
2023-02-21 11.00 11.05 10.96 10.97 0.2M
2023-02-17 10.96 11.03 10.94 11.01 0.3M
2023-02-16 10.88 10.97 10.86 10.89 0.4M
2023-02-15 11.02 11.06 10.98 11.06 0.2M
2023-02-14 11.13 11.23 11.03 11.06 0.3M
2023-02-13 10.77 10.98 10.77 10.94 0.3M
2023-02-10 10.78 10.79 10.65 10.66 0.3M
2023-02-09 11.04 11.05 10.90 10.92 0.4M
2023-02-08 10.79 10.94 10.78 10.90 0.3M
2023-02-07 10.80 10.87 10.75 10.85 0.5M
2023-02-06 11.12 11.14 11.02 11.03 0.6M
2023-02-03 11.30 11.35 11.22 11.32 0.4M
2023-02-02 11.32 11.43 11.27 11.43 0.6M
2023-02-01 11.31 11.36 11.03 11.24 2.6M
2023-01-31 11.23 11.33 11.22 11.30 2.7M
2023-01-30 11.36 11.48 11.32 11.38 0.9M
2023-01-27 11.37 11.48 11.33 11.36 0.9M
2023-01-26 11.43 11.46 11.39 11.43 0.4M
2023-01-25 11.41 11.48 11.41 11.47 0.2M
2023-01-24 11.47 11.58 11.47 11.52 0.1M
2023-01-23 11.36 11.45 11.36 11.41 0.3M
2023-01-20 11.37 11.47 11.36 11.40 0.3M
2023-01-19 11.44 11.63 11.43 11.62 0.4M
2023-01-18 11.60 11.63 11.39 11.39 0.3M
2023-01-17 11.27 11.36 11.19 11.20 0.4M
2023-01-13 11.16 11.35 11.15 11.35 0.2M
2023-01-12 11.29 11.44 11.23 11.42 0.2M
2023-01-11 11.15 11.21 11.14 11.18 0.2M
2023-01-10 11.04 11.11 11.00 11.09 0.3M
2023-01-09 10.95 11.06 10.89 10.90 0.3M
2023-01-06 10.77 10.88 10.73 10.85 0.4M
2023-01-05 10.63 10.75 10.61 10.71 0.7M
2023-01-04 11.43 11.50 11.41 11.49 0.2M
2023-01-03 11.30 11.38 11.22 11.25 0.2M