Premium
Pearson Plc (PSO)
NYSE
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 | -0.04 | -0.254291163382 | 15.73 | 15.92 | 15.57 | 688657 | 15.7737707 | DR |
| 4 | -0.33 | -2.05992509363 | 16.02 | 16.17 | 14.69 | 1142529 | 15.53944211 | DR |
| 12 | -1.01 | -6.04790419162 | 16.7 | 17.9 | 14.69 | 701427 | 16.04531722 | DR |
| 26 | 2.21 | 16.3946587537 | 13.48 | 17.9 | 13.455 | 553818 | 15.861466 | DR |
| 52 | 3.47 | 28.3960720131 | 12.22 | 17.9 | 11.78 | 447964 | 14.71360676 | DR |
| 156 | 5.63 | 55.9642147117 | 10.06 | 17.9 | 8.84 | 401628 | 12.25547658 | DR |
| 260 | 10.06 | 178.685612789 | 5.63 | 17.9 | 5.08 | 404150 | 10.82980162 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 15.69 | -0.19 | -1.20 | 15.83 | 15.83 | 15.53 | 676794 |
| 1745534400 | 15.88 | 0.14 | 0.89 | 15.76 | 15.92 | 15.75 | 588257 |
| 1745448000 | 15.74 | -0.09 | -0.57 | 15.8 | 15.92 | 15.65 | 1060231 |
| 1745361600 | 15.83 | 0.2 | 1.28 | 15.72 | 15.84 | 15.69 | 661725 |
| 1745275200 | 15.63 | -0.13 | -0.82 | 15.73 | 15.79 | 15.57 | 444414 |
| 1744929600 | 15.76 | 0.15 | 0.96 | 15.75 | 15.87 | 15.72 | 604969 |
| 1744843200 | 15.61 | -0.26 | -1.64 | 15.79 | 15.845 | 15.543 | 967911 |
| 1744756800 | 15.87 | 0.1 | 0.63 | 15.84 | 15.88 | 15.765 | 666582 |
| 1744670400 | 15.77 | 0.14 | 0.90 | 15.66 | 15.855 | 15.62 | 736733 |
| 1744411200 | 15.63 | 0.13 | 0.84 | 15.54 | 15.67 | 15.35 | 1370232 |
| 1744324800 | 15.5 | -0.22 | -1.40 | 15.31 | 15.6 | 15.205 | 1346590 |
| 1744238400 | 15.72 | 0.91 | 6.14 | 14.96 | 15.795 | 14.77 | 1798688 |
| 1744152000 | 14.81 | -0.1 | -0.67 | 15.06 | 15.195 | 14.715 | 1650344 |
| 1744065600 | 14.91 | -0.45 | -2.93 | 14.72 | 15.375 | 14.69 | 3323201 |
| 1743806400 | 15.36 | -0.66 | -4.12 | 15.58 | 15.665 | 15.265 | 2270763 |
| 1743720000 | 16.02 | -0.05 | -0.31 | 15.98 | 16.17 | 15.965 | 1267419 |
| 1743633600 | 16.07 | -0.03 | -0.19 | 15.88 | 16.1 | 15.87 | 752505 |
| 1743547200 | 16.1 | 0.09 | 0.56 | 16.01 | 16.135 | 15.97 | 588425 |
| 1743460800 | 16.01 | 0.04 | 0.25 | 15.85 | 16.045 | 15.83 | 973690 |
| 1743201600 | 15.97 | 0.02 | 0.13 | 16.02 | 16.09 | 15.93 | 635380 |
| 1743115200 | 15.95 | 0.03 | 0.19 | 15.84 | 16.065 | 15.83 | 610984 |
| 1743028800 | 15.92 | 0.03 | 0.19 | 15.81 | 15.935 | 15.81 | 785843 |
| 1742942400 | 15.89 | 0.21 | 1.34 | 15.89 | 16.004999 | 15.82 | 856794 |
| 1742856000 | 15.68 | 0.19 | 1.23 | 15.75 | 15.755 | 15.6001 | 574008 |
| 1742596800 | 15.49 | -0.42 | -2.64 | 15.43 | 15.49 | 15.305 | 709879 |
| 1742510400 | 15.91 | -0.77 | -4.62 | 15.91 | 15.995 | 15.82 | 656610 |
| 1742424000 | 16.68 | 0.26 | 1.58 | 16.61 | 16.7 | 16.559999 | 393436 |
| 1742337600 | 16.42 | -0.17 | -1.02 | 16.629999 | 16.629999 | 16.399999 | 413221 |
| 1742251200 | 16.59 | 0.13 | 0.79 | 16.5 | 16.64 | 16.495 | 423655 |
| 1741992000 | 16.46 | 0 | 0.00 | 16.37 | 16.48 | 16.35 | 501573 |
| 1741905600 | 16.46 | -0.13 | -0.78 | 16.469999 | 16.5 | 16.379999 | 413927 |
| 1741819200 | 16.59 | 0.14 | 0.85 | 16.5 | 16.655 | 16.425 | 325921 |
| 1741732800 | 16.45 | -0.14 | -0.84 | 16.45 | 16.5455 | 16.29 | 601862 |
| 1741646400 | 16.59 | -0.23 | -1.37 | 16.82 | 16.93 | 16.4941 | 963803 |
| 1741390800 | 16.82 | 0.21 | 1.26 | 16.77 | 16.87 | 16.649999 | 505597 |
| 1741304400 | 16.61 | -0.78 | -4.49 | 16.62 | 16.785 | 16.559999 | 700033 |
| 1741218000 | 17.39 | -0.36 | -2.03 | 17.54 | 17.65 | 17.265 | 917758 |
| 1741131600 | 17.75 | 0.54 | 3.14 | 17.5 | 17.9 | 17.46 | 772791 |
| 1741045200 | 17.21 | -0.05 | -0.29 | 17.2 | 17.425 | 17.165 | 796644 |
| 1740786000 | 17.26 | 0.4 | 2.37 | 17.12 | 17.27 | 17.01 | 548537 |
| 1740699600 | 16.86 | 0.14 | 0.84 | 16.81 | 16.965 | 16.739999 | 557319 |
| 1740613200 | 16.719999 | -0.21 | -1.24 | 16.73 | 16.82 | 16.67 | 694350 |
| 1740526800 | 16.93 | -0.1 | -0.59 | 16.94 | 16.98 | 16.82 | 437515 |
| 1740440400 | 17.03 | 0 | 0.00 | 17.07 | 17.09 | 16.91 | 261839 |
| 1740181200 | 17.03 | -0.19 | -1.10 | 17.18 | 17.18 | 17 | 328344 |
| 1740094800 | 17.22 | 0.07 | 0.41 | 17.19 | 17.25 | 17.125 | 319433 |
| 1740008400 | 17.15 | 0.11 | 0.65 | 17.03 | 17.1625 | 17.01 | 374720 |
| 1739922000 | 17.04 | 0.1 | 0.59 | 16.98 | 17.055 | 16.93 | 245648 |
| 1739576400 | 16.94 | 0.09 | 0.53 | 16.93 | 17.02 | 16.905 | 214380 |
| 1739490000 | 16.85 | 0.08 | 0.48 | 16.649999 | 16.895 | 16.64 | 306497 |
| 1739403600 | 16.77 | 0.09 | 0.54 | 16.67 | 16.81 | 16.575 | 201480 |
| 1739317200 | 16.68 | 0.21 | 1.28 | 16.559999 | 16.7 | 16.54 | 319592 |
| 1739230800 | 16.469999 | 0.12 | 0.73 | 16.5 | 16.57 | 16.4575 | 188089 |
| 1738971600 | 16.35 | -0.12 | -0.73 | 16.39 | 16.445 | 16.3 | 341558 |
| 1738885200 | 16.469999 | -0.57 | -3.35 | 16.559999 | 16.649999 | 16.42 | 349647 |
| 1738798800 | 17.04 | 0.25 | 1.49 | 16.97 | 17.08 | 16.92 | 385173 |
| 1738712400 | 16.79 | 0.12 | 0.72 | 16.76 | 16.835 | 16.73 | 280252 |
| 1738626000 | 16.67 | 0 | 0.00 | 16.559999 | 16.719999 | 16.5 | 347343 |
| 1738366800 | 16.67 | -0.2 | -1.19 | 16.7 | 16.78 | 16.64 | 348669 |
| 1738280400 | 16.87 | 0.58 | 3.56 | 16.649999 | 16.91 | 16.62 | 487957 |
| 1738194000 | 16.29 | 0.07 | 0.43 | 16.309999 | 16.399999 | 16.25 | 407432 |
| 1738107600 | 16.219999 | 0.08 | 0.50 | 16.14 | 16.254999 | 16.14 | 407936 |
| 1738021200 | 16.14 | 0.18 | 1.13 | 15.98 | 16.16 | 15.98 | 352591 |
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
