Italia markets closed

Pearson plc (PSO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,23+0,16 (+1,37%)
In data: 02:20PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202412,1512,2612,0912,2312,23300.087
01 mag 202412,1712,2012,0512,0712,07596.800
30 apr 202412,3212,3712,1812,1812,181.086.000
29 apr 202412,3812,4012,3412,3912,39863.700
26 apr 202412,2812,4512,2812,3812,38988.700
25 apr 202412,2212,4612,1712,4212,42527.100
24 apr 202412,5812,5912,4612,5112,51594.100
23 apr 202412,5412,6812,5412,6412,64448.500
22 apr 202412,4112,5712,3812,5212,52538.900
19 apr 202412,3712,3912,2612,3012,30254.200
18 apr 202412,3512,3812,3012,3012,30258.400
17 apr 202412,4012,4012,2912,3112,31337.600
16 apr 202412,3312,3412,2512,2812,28357.700
15 apr 202412,5812,5912,4012,4112,41194.600
12 apr 202412,4612,5212,4212,4212,42231.700
11 apr 202412,6012,6312,5012,6112,61268.600
10 apr 202412,5512,6312,5412,5712,57296.200
09 apr 202412,7512,7912,6412,6712,67264.200
08 apr 202412,7412,8112,6812,7912,79509.100
05 apr 202412,6812,7812,6712,7812,78212.000
04 apr 202412,8612,8612,6612,6712,67338.000
03 apr 202412,7612,8812,7312,8412,84206.300
02 apr 202412,8812,9212,8412,8612,86237.700
01 apr 202413,1113,1613,0113,0213,02263.000
28 mar 202413,1313,1813,1113,1613,16417.400
27 mar 202413,0213,1113,0113,0513,05248.600
26 mar 202412,9913,0012,9112,9412,94201.700
25 mar 202413,0713,1313,0213,0213,02260.100
22 mar 202413,1613,1713,0613,0813,08346.700
21 mar 202413,0013,1012,9813,0313,03353.600
21 mar 20240.199 Dividendo
20 mar 202412,7912,9612,7812,9612,76548.200
19 mar 202412,8512,8512,7912,8412,64242.000
18 mar 202412,9512,9812,9012,9012,70356.600
15 mar 202413,0013,0212,9212,9212,722.002.400
14 mar 202413,1113,1213,0213,0812,88459.200
13 mar 202413,0513,1313,0313,0812,88524.400
12 mar 202412,8713,0812,8613,0512,85705.200
11 mar 202412,7412,8712,7412,8512,65819.400
08 mar 202412,7112,8212,7012,7612,56317.000
07 mar 202412,8612,9612,8512,9612,76273.200
06 mar 202412,8812,9812,8012,8112,61427.500
05 mar 202413,0013,0512,9612,9612,76424.400
04 mar 202413,0213,1412,9913,1012,90414.700
01 mar 202412,6012,8312,5712,7712,57884.600
29 feb 202412,0712,1812,0412,1811,99459.400
28 feb 202411,9511,9911,9111,9711,79326.400
27 feb 202412,0612,1512,0512,1411,95299.500
26 feb 202412,2012,2212,1312,1811,99299.400
23 feb 202412,0212,1212,0212,1111,92480.100
22 feb 202411,9812,1011,9812,0811,89341.200
21 feb 202411,9812,0011,8911,9211,74365.000
20 feb 202412,0912,1312,0512,0611,87383.200
16 feb 202412,1712,2112,1212,1811,99172.300
15 feb 202412,2112,2312,0912,2012,01664.400
14 feb 202411,8711,9211,8111,8711,69487.600
13 feb 202411,7711,8311,7511,7711,59402.100
12 feb 202411,9412,0211,9212,0011,82201.300
09 feb 202411,8512,0111,8512,0111,83344.200
08 feb 202411,7911,8411,7711,8311,65276.600
07 feb 202411,7411,7811,6911,7611,58318.700
06 feb 202411,7911,8411,7411,8111,63467.300
05 feb 202412,1312,1412,0512,1211,93340.800
02 feb 202412,1512,1812,0612,1211,93275.800
01 feb 202412,1812,3812,1712,3812,19411.400
31 gen 202412,3912,4112,2112,2212,03500.600
30 gen 202412,1212,2012,0912,1912,00659.300
29 gen 202412,2812,3012,1612,2112,02753.700
26 gen 202412,2912,3312,2212,2512,06535.600
25 gen 202412,2412,2412,1212,1912,00866.200
24 gen 202412,1812,2012,1212,1211,93322.300
23 gen 202412,1412,2112,1212,2012,01238.700
22 gen 202412,2912,3612,2612,2712,08199.800
19 gen 202412,0312,1112,0112,1111,92283.800
18 gen 202412,0612,2312,0512,2212,03387.700
17 gen 202412,2212,2212,0912,2212,03477.700
16 gen 202412,4412,4612,3512,3912,20222.500
12 gen 202412,4712,4812,3712,3912,20226.700
11 gen 202412,3212,3712,2312,3712,18276.900
10 gen 202412,4212,5012,4212,4612,27187.100
09 gen 202412,4312,4712,3712,3712,18148.100
08 gen 202412,3912,5112,3812,5112,32174.500
05 gen 202412,3512,4612,3512,3812,19197.300
04 gen 202412,4012,5112,4012,4112,22259.600
03 gen 202412,1712,3012,1712,2712,08323.400
02 gen 202412,2712,2812,1912,1912,00265.100
29 dic 202312,2912,3312,2212,2912,10180.100
28 dic 202312,3112,3612,3012,3012,11282.300
27 dic 202312,2812,3312,2812,3112,12436.500
26 dic 202312,2412,3712,2412,3512,16140.600
22 dic 202312,2712,4112,2712,3112,12360.500
21 dic 202312,1212,2312,1212,2212,03673.300
20 dic 202311,9912,1011,9712,0311,85574.600
19 dic 202311,9712,1111,9712,0711,88225.700
18 dic 202311,8911,9211,8811,9111,73195.000
15 dic 202311,9111,9311,8711,8911,71273.800
14 dic 202312,0212,0911,9912,0311,85237.500
13 dic 202312,0712,1111,9212,0911,90408.600
12 dic 202312,0112,0811,9912,0611,87260.200
11 dic 202312,1012,1712,0812,1111,92209.000
*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...