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 | -20 | -1.47547030616 | 1355.5 | 1369.5 | 1298.5 | 1579940 | 1334.41809315 | DE |
| 4 | -14 | -1.03742126714 | 1349.5 | 1369.5 | 1298.5 | 1448718 | 1335.43973762 | DE |
| 12 | 83.5 | 6.66932907348 | 1252 | 1369.5 | 1227.5 | 1392411 | 1302.04803075 | DE |
| 26 | 294 | 28.2285165627 | 1041.5 | 1369.5 | 1010 | 1414023 | 1191.24400751 | DE |
| 52 | 376.5 | 39.259645464 | 959 | 1369.5 | 925.2 | 1670457 | 1081.43968842 | DE |
| 156 | 672.7 | 101.493663247 | 662.8 | 1369.5 | 591 | 1964970 | 921.95392854 | DE |
| 260 | 783.1 | 141.763215062 | 552.4 | 1369.5 | 413.6 | 2182501 | 782.98296184 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 1335.5 | 18.5 | 1.40 | 1306 | 1339 | 1298.5 | 1852226 |
| 1740591000 | 1317 | -15.5 | -1.16 | 1328.5 | 1334.5 | 1311.5 | 2017694 |
| 1740504600 | 1332.5 | -17.5 | -1.30 | 1346 | 1348.5 | 1325 | 2219458 |
| 1740418200 | 1350 | -8 | -0.59 | 1351.5 | 1363 | 1340.5 | 661656 |
| 1740159000 | 1358 | -2 | -0.15 | 1355.5 | 1369.5 | 1350.5 | 1148665 |
| 1740072600 | 1360 | -3 | -0.22 | 1365.5 | 1366.5 | 1351.5 | 669432 |
| 1739986200 | 1363 | 15 | 1.11 | 1350 | 1363 | 1344.5 | 918889 |
| 1739899800 | 1348 | -7 | -0.52 | 1352 | 1357 | 1341.5 | 919956 |
| 1739813400 | 1355 | 11 | 0.82 | 1341.5 | 1360 | 1341 | 718513 |
| 1739554200 | 1344 | 1 | 0.07 | 1345.5 | 1349.5 | 1334.5 | 1808960 |
| 1739467800 | 1343 | -1 | -0.07 | 1353 | 1355.5 | 1331 | 1267261 |
| 1739381400 | 1344 | 8.5 | 0.64 | 1338 | 1344 | 1330.5 | 1439574 |
| 1739295000 | 1335.5 | 10.5 | 0.79 | 1329 | 1339.5 | 1325.5 | 919620 |
| 1739208600 | 1325 | 11 | 0.84 | 1312.5 | 1332.5 | 1312.5 | 1102598 |
| 1738949400 | 1314 | -7.5 | -0.57 | 1320 | 1324.5 | 1308.5 | 5064040 |
| 1738863000 | 1321.5 | -30.5 | -2.26 | 1360.5 | 1361 | 1321.5 | 1595531 |
| 1738776600 | 1352 | 9 | 0.67 | 1337 | 1354.5 | 1333.5 | 1434401 |
| 1738690200 | 1343 | 2 | 0.15 | 1340 | 1349.5 | 1336 | 990145 |
| 1738603800 | 1341 | -1.5 | -0.11 | 1338.5 | 1344.5 | 1329 | 919717 |
| 1738344600 | 1342.5 | -5 | -0.37 | 1349.5 | 1353.5 | 1341 | 1306017 |
| 1738258200 | 1347.5 | 37 | 2.82 | 1312 | 1347.5 | 1311.5 | 1312919 |
| 1738171800 | 1310.5 | 10.5 | 0.81 | 1302.5 | 1318.5 | 1299.5 | 1587085 |
| 1738085400 | 1300 | 9 | 0.70 | 1297.5 | 1306 | 1292.5 | 1296145 |
| 1737999000 | 1291 | 13.5 | 1.06 | 1274 | 1291 | 1268 | 1027024 |
| 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 |
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
