Premium
Pearson Plc (PSON)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.5 | -0.972762645914 | 1285 | 1286 | 1254.5 | 1896330 | 1272.23495533 | DE |
| 4 | 41.5 | 3.37124289196 | 1231 | 1286 | 1223.5 | 1642002 | 1254.03387426 | DE |
| 12 | 252 | 24.69377756 | 1020.5 | 1286 | 1010 | 1492037 | 1161.73798102 | DE |
| 26 | 299.9 | 30.8348755912 | 972.6 | 1286 | 968 | 1524060 | 1088.34548169 | DE |
| 52 | 306.7 | 31.7560571547 | 965.8 | 1286 | 925.2 | 1708639 | 1029.19746686 | DE |
| 156 | 676.5 | 113.506711409 | 596 | 1286 | 591 | 1981563 | 891.52193899 | DE |
| 260 | 645.7 | 103.01531589 | 626.8 | 1286 | 413.6 | 2244509 | 762.17375899 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 1043 | 1.5 | 0.14 | 1042.5 | 1047.5 | 1034.5 | 1568590 |
| 1729787400 | 1041.5 | -3.5 | -0.33 | 1042 | 1052 | 1041.5 | 1143534 |
| 1729701000 | 1045 | 15.5 | 1.51 | 1028 | 1045 | 1025 | 1329029 |
| 1729614600 | 1029.5 | -1 | -0.10 | 1027.5 | 1029.5 | 1018 | 851537 |
| 1729528200 | 1030.5 | -8 | -0.77 | 1040.5 | 1041.5 | 1030.5 | 242741 |
| 1729269000 | 1038.5 | -7.5 | -0.72 | 1041.5 | 1045 | 1033.5 | 645765 |
| 1729182600 | 1046 | 13.5 | 1.31 | 1035.5 | 1050 | 1032.5 | 977513 |
| 1729096200 | 1032.5 | 5 | 0.49 | 1034 | 1038.5 | 1029.5 | 620150 |
| 1729009800 | 1027.5 | -2.5 | -0.24 | 1034 | 1039 | 1027.5 | 1336786 |
| 1728923400 | 1030 | 2.5 | 0.24 | 1030 | 1032 | 1019.5 | 1048006 |
| 1728664200 | 1027.5 | 6.5 | 0.64 | 1023.5 | 1029 | 1017.5 | 713448 |
| 1728577800 | 1021 | -5 | -0.49 | 1027.5 | 1027.5 | 1018.5 | 904672 |
| 1728491400 | 1026 | 8 | 0.79 | 1020 | 1026 | 1016.5 | 1024603 |
| 1728405000 | 1018 | -4 | -0.39 | 1018.5 | 1020.5 | 1010.5 | 932173 |
| 1728318600 | 1022 | 2 | 0.20 | 1022 | 1024 | 1013.5 | 1142884 |
| 1728059400 | 1020 | -7 | -0.68 | 1021.5 | 1026 | 1017.5 | 752208 |
| 1727973000 | 1027 | 6 | 0.59 | 1025.5 | 1029.5 | 1020 | 945144 |
| 1727886600 | 1021 | -1.5 | -0.15 | 1017.5 | 1024.5 | 1016 | 1639066 |
| 1727800200 | 1022.5 | 9 | 0.89 | 1014.5 | 1026.5 | 1010 | 4802814 |
| 1727713800 | 1013.5 | -12 | -1.17 | 1020.5 | 1026 | 1010 | 1117686 |
| 1727454600 | 1025.5 | 6 | 0.59 | 1019.5 | 1031 | 1019.5 | 1046046 |
| 1727368200 | 1019.5 | -7 | -0.68 | 1031.5 | 1034 | 1016 | 1145563 |
| 1727281800 | 1026.5 | 1 | 0.10 | 1022 | 1031 | 1022 | 1053219 |
| 1727195400 | 1025.5 | -0.5 | -0.05 | 1027 | 1030 | 1020 | 740703 |
| 1727109000 | 1026 | 0 | 0.00 | 1022.5 | 1033 | 1018 | 822467 |
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
