Italia markets closed

Pearson plc (PES.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,28+0,01 (+0,09%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202411,2811,2811,2811,2811,28-
13 giu 202411,2711,2711,2711,2711,27-
12 giu 202411,3911,3911,3911,3911,39-
11 giu 202411,2611,2611,2611,2611,26-
10 giu 202411,2811,2811,2811,2811,28-
07 giu 202411,2311,2311,2311,2311,231.395
06 giu 202411,2211,2211,1511,1511,151.818
05 giu 202411,2411,2411,2411,2411,24-
04 giu 202411,0611,0611,0611,0611,06-
03 giu 202410,9710,9710,9710,9710,97-
31 mag 202411,1311,1311,1111,1111,1143
30 mag 202411,0111,0111,0111,0111,01-
29 mag 202410,9510,9510,9510,9510,95-
28 mag 202411,0911,0911,0111,0111,01184
27 mag 202411,0511,0511,0511,0511,05-
24 mag 202411,1011,1011,1011,1011,10-
23 mag 202411,1211,1211,0911,0911,09480
22 mag 202411,1911,1911,1911,1911,19-
21 mag 202411,1911,1911,1911,1911,19-
20 mag 202411,2211,2211,2211,2211,22-
17 mag 202411,4811,4811,4811,4811,48-
16 mag 202411,4811,4811,4811,4811,48-
15 mag 202411,4811,4811,4811,4811,48-
14 mag 202411,4811,4811,4811,4811,48-
13 mag 202411,4611,4611,4611,4611,46-
10 mag 202411,5611,6211,5611,6211,62200
09 mag 202411,6111,6111,6111,6111,61-
08 mag 202411,7611,7811,7611,7811,7849
07 mag 202411,6311,6311,6311,6311,63-
06 mag 202411,5911,5911,5911,5911,59-
03 mag 202411,5211,5211,5211,5211,52-
02 mag 202411,4011,4011,4011,4011,40-
30 apr 202411,5211,5211,5211,5211,52-
29 apr 202411,5211,5211,5211,5211,52-
26 apr 202411,5411,5411,5411,5411,54-
25 apr 202411,5911,5911,5911,5911,59-
24 apr 202411,7911,7911,7011,7011,70400
23 apr 202411,7911,8111,7911,8111,81128
22 apr 202411,7011,7011,7011,7011,70-
19 apr 202411,5811,5811,5811,5811,58-
18 apr 202411,6111,6111,6111,6111,61-
17 apr 202411,6311,6311,6011,6011,6020
16 apr 202411,7811,7811,7811,7811,78-
15 apr 202411,7811,7811,7811,7811,78-
12 apr 202411,7811,7811,7811,7811,78-
11 apr 202411,7411,7511,7411,7511,758
10 apr 202411,7711,7711,7711,7711,77-
09 apr 202411,7111,7111,7111,7111,71-
08 apr 202411,8111,8111,7911,7911,7924
05 apr 202411,8411,8411,8411,8411,84-
04 apr 202411,8611,8611,8611,8611,86-
03 apr 202411,9311,9311,9311,9311,93-
02 apr 202411,9811,9911,9811,9911,991.043
28 mar 202412,2112,2112,2112,2112,21-
27 mar 202412,1112,1112,1112,1112,11-
26 mar 202412,0212,0212,0212,0212,02-
25 mar 202412,0912,0912,0912,0912,09-
22 mar 202412,1312,1312,1312,1312,13-
21 mar 202411,8311,8311,8311,8311,83-
21 mar 20240.157 Dividendo
20 mar 202411,8311,8311,8311,8311,67-
19 mar 202411,9211,9211,9211,9211,76-
18 mar 202411,8411,9211,8411,9211,7685
15 mar 202411,9211,9211,9211,9211,76-
14 mar 202412,0412,0412,0412,0411,88-
13 mar 202412,0712,0711,9711,9711,81526
12 mar 202411,8311,9311,8311,9311,772.000
11 mar 202411,7011,7011,7011,7011,55-
08 mar 202411,6611,6611,6611,6611,51-
07 mar 202411,7411,8411,7411,8411,6820
06 mar 202412,0112,0112,0112,0111,85-
05 mar 202412,0112,0112,0112,0111,85-
04 mar 202411,5911,5911,5911,5911,43-
01 mar 202411,5911,5911,5911,5911,4386
29 feb 202411,2411,2411,2311,2311,09241
28 feb 202411,1911,1911,1911,1911,05-
27 feb 202411,1911,1911,1911,1911,05-
26 feb 202411,2011,2311,2011,2311,081.044
23 feb 202411,2011,2011,1811,1811,0360
22 feb 202411,1711,1711,1711,1711,02-
21 feb 202411,0811,0811,0811,0810,93-
20 feb 202411,2111,2111,2111,2111,06-
19 feb 202411,3511,3511,3511,3511,19-
16 feb 202411,3511,3511,3511,3511,19-
15 feb 202411,0911,0911,0911,0910,94-
14 feb 202411,0911,0911,0911,0910,94-
13 feb 202411,0811,0811,0811,0810,93-
12 feb 202411,1711,1811,1711,1811,0357
09 feb 202411,1511,1511,1511,1511,00-
08 feb 202411,0311,0311,0011,0010,85286
07 feb 202410,9310,9510,9310,9510,80907
06 feb 202411,3111,3111,3111,3111,15-
05 feb 202411,3111,3111,3111,3111,15-
02 feb 202411,2711,2711,2711,2711,12-
01 feb 202411,3411,3411,3411,3411,18-
31 gen 202411,4011,4011,4011,4011,25-
30 gen 202411,2711,2711,2711,2711,13-
29 gen 202411,3111,3111,3111,3111,16-
26 gen 202411,3711,3711,3211,3211,17188
25 gen 202411,2611,2611,2611,2611,11-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...