Premium
Pearson Plc (PSON)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.5 | -0.661478599222 | 1285 | 1296 | 1235 | 1560204 | 1283.32722358 | DE |
| 4 | -12.5 | -0.969743987587 | 1289 | 1314.5 | 1235 | 1295997 | 1287.14742738 | DE |
| 12 | 121.5 | 10.5194805195 | 1155 | 1314.5 | 1149.5 | 1400153 | 1250.55658141 | DE |
| 26 | 237.5 | 22.8585178056 | 1039 | 1314.5 | 997.8 | 1429207 | 1138.62955846 | DE |
| 52 | 309.5 | 32.006204757 | 967 | 1314.5 | 925.2 | 1698494 | 1049.9175633 | DE |
| 156 | 673.3 | 111.621352785 | 603.2 | 1314.5 | 591 | 1973717 | 904.70949276 | DE |
| 260 | 705.7 | 123.633496847 | 570.8 | 1314.5 | 413.6 | 2215328 | 770.85487712 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1277.5 | -13 | -1.01 | 1293 | 1293 | 1264 | 1313000 |
| 1737653400 | 1290.5 | 3 | 0.23 | 1289 | 1291.5 | 1278.5 | 3022686 |
| 1737567000 | 1287.5 | 8 | 0.63 | 1285.5 | 1294 | 1279 | 889814 |
| 1737480600 | 1279.5 | 9 | 0.71 | 1250 | 1279.5 | 1235 | 1699316 |
| 1737394200 | 1270.5 | -18.5 | -1.44 | 1285 | 1296 | 1270.5 | 876202 |
| 1737135000 | 1289 | 10.5 | 0.82 | 1282.5 | 1303.5 | 1282.5 | 1551353 |
| 1737048600 | 1278.5 | -16.5 | -1.27 | 1271.5 | 1280.5 | 1237.5 | 2875447 |
| 1736962200 | 1295 | 5 | 0.39 | 1288.5 | 1300.5 | 1284.5 | 1959052 |
| 1736875800 | 1290 | 20 | 1.57 | 1275 | 1312 | 1271.5 | 1604447 |
| 1736789400 | 1270 | -22.5 | -1.74 | 1289 | 1289 | 1243 | 1210004 |
| 1736530200 | 1292.5 | -12 | -0.92 | 1301.5 | 1305.5 | 1292.5 | 945683 |
| 1736443800 | 1304.5 | 5.5 | 0.42 | 1303.5 | 1306 | 1289 | 762998 |
| 1736357400 | 1299 | -3.5 | -0.27 | 1310 | 1314.5 | 1296 | 853518 |
| 1736271000 | 1302.5 | 14.5 | 1.13 | 1285 | 1305 | 1282 | 1058129 |
| 1736184600 | 1288 | -2.5 | -0.19 | 1291.5 | 1296 | 1276 | 1262011 |
| 1735925400 | 1290.5 | -8.5 | -0.65 | 1296.5 | 1299.5 | 1286 | 689694 |
| 1735839000 | 1299 | 17 | 1.33 | 1289 | 1304 | 1285 | 906753 |
| 1735666200 | 1282 | 0.5 | 0.04 | 1276 | 1290.5 | 1270 | 483422 |
| 1735579800 | 1281.5 | -8.5 | -0.66 | 1289 | 1290.5 | 1277 | 660411 |
| 1735320600 | 1290 | 11.5 | 0.90 | 1287.5 | 1294.5 | 1280.5 | 750041 |
| 1735061400 | 1278.5 | 6 | 0.47 | 1273.5 | 1282.5 | 1270.5 | 1236770 |
| 1734975000 | 1272.5 | 3.5 | 0.28 | 1267.5 | 1273.5 | 1258.5 | 700804 |
| 1734715800 | 1269 | 3.5 | 0.28 | 1266 | 1275.5 | 1257 | 2924711 |
| 1734629400 | 1265.5 | -13 | -1.02 | 1268.5 | 1273 | 1254.5 | 1840837 |
| 1734543000 | 1278.5 | 2.5 | 0.20 | 1275.5 | 1286 | 1274.5 | 2343585 |
| 1734456600 | 1276 | 1.5 | 0.12 | 1273 | 1278 | 1263.5 | 1201830 |
| 1734370200 | 1274.5 | -7.5 | -0.59 | 1285 | 1285 | 1264 | 1170686 |
| 1734111000 | 1282 | 11.5 | 0.91 | 1273.5 | 1285.5 | 1272 | 1661050 |
| 1734024600 | 1270.5 | -8.5 | -0.66 | 1279.5 | 1283.5 | 1267.5 | 1909034 |
| 1733938200 | 1279 | 41.5 | 3.35 | 1241 | 1280.5 | 1238 | 1445024 |
| 1733851800 | 1237.5 | -10.5 | -0.84 | 1242.5 | 1253 | 1227.5 | 1480320 |
| 1733765400 | 1248 | -5 | -0.40 | 1256.5 | 1257.5 | 1246.5 | 695632 |
| 1733506200 | 1253 | 2 | 0.16 | 1252 | 1254 | 1246 | 1185641 |
| 1733419800 | 1251 | 7.5 | 0.60 | 1241.5 | 1252 | 1239 | 1163508 |
| 1733333400 | 1243.5 | 3 | 0.24 | 1243 | 1246.5 | 1236 | 783166 |
| 1733247000 | 1240.5 | -2 | -0.16 | 1242 | 1248 | 1237 | 1060450 |
| 1733160600 | 1242.5 | 9.5 | 0.77 | 1237 | 1242.5 | 1226 | 1102866 |
| 1732901400 | 1233 | 1 | 0.08 | 1232 | 1237.5 | 1229.5 | 1390560 |
| 1732815000 | 1232 | -2.5 | -0.20 | 1235 | 1238 | 1227.5 | 2005803 |
| 1732728600 | 1234.5 | -2 | -0.16 | 1236.5 | 1246.5 | 1230.5 | 1786745 |
| 1732642200 | 1236.5 | 2 | 0.16 | 1232.5 | 1243 | 1227 | 838439 |
| 1732555800 | 1234.5 | 7 | 0.57 | 1231 | 1244 | 1223.5 | 4850150 |
| 1732296600 | 1227.5 | 26.5 | 2.21 | 1209.5 | 1231 | 1201.5 | 1413764 |
| 1732210200 | 1201 | 9 | 0.76 | 1196 | 1204.5 | 1185 | 1147039 |
| 1732123800 | 1192 | -8 | -0.67 | 1197.5 | 1199.5 | 1189 | 1376466 |
| 1732037400 | 1200 | -6.5 | -0.54 | 1207 | 1208 | 1183.5 | 1147922 |
| 1731951000 | 1206.5 | 15.5 | 1.30 | 1191.5 | 1206.5 | 1186 | 769706 |
| 1731691800 | 1191 | -2.5 | -0.21 | 1194 | 1203.5 | 1187.5 | 924124 |
| 1731605400 | 1193.5 | 2.5 | 0.21 | 1187.5 | 1199 | 1181.5 | 958887 |
| 1731519000 | 1191 | -21 | -1.73 | 1208.5 | 1208.5 | 1183.5 | 1201582 |
| 1731432600 | 1212 | -5.5 | -0.45 | 1211.5 | 1218 | 1209 | 1394514 |
| 1731346200 | 1217.5 | 13.5 | 1.12 | 1211 | 1220 | 1209.5 | 904309 |
| 1731087000 | 1204 | 22 | 1.86 | 1184.5 | 1207 | 1184 | 1429949 |
| 1731000600 | 1182 | -5 | -0.42 | 1191.5 | 1194 | 1173.5 | 2578904 |
| 1730914200 | 1187 | 2 | 0.17 | 1246.5 | 1263 | 1174 | 1754126 |
| 1730827800 | 1185 | 29 | 2.51 | 1155 | 1189 | 1155 | 1317857 |
| 1730741400 | 1156 | -2 | -0.17 | 1155 | 1160 | 1149.5 | 1337970 |
| 1730482200 | 1158 | 18.5 | 1.62 | 1136.5 | 1159 | 1127.5 | 1625168 |
| 1730395800 | 1139.5 | -0.5 | -0.04 | 1138.5 | 1144 | 1131 | 3917946 |
| 1730309400 | 1140 | 22 | 1.97 | 1118.5 | 1140 | 1113 | 2169720 |
| 1730223000 | 1118 | 46.5 | 4.34 | 1094.5 | 1118.5 | 1083.5 | 2791547 |
| 1730136600 | 1071.5 | 28.5 | 2.73 | 1046.5 | 1073 | 1044 | 2782319 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
