Premium
Pearson (PES)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 16.14 | 0.17 | 1.06 | 16.14 | 16.14 | 16.14 | 100 |
| 1739395620 | 15.97 | 0 | 0.00 | 15.97 | 15.97 | 15.97 | 0 |
| 1739309220 | 15.97 | 0 | 0.00 | 15.97 | 15.97 | 15.97 | 0 |
| 1739222820 | 15.97 | 0.16 | 1.01 | 15.84 | 15.97 | 15.84 | 76 |
| 1738963620 | 15.81 | -0.27 | -1.65 | 15.74 | 15.81 | 15.74 | 92 |
| 1738877220 | 16.075 | 0 | 0.00 | 16.075 | 16.075 | 16.075 | 0 |
| 1738790820 | 16.075 | 0 | 0.00 | 16.075 | 16.075 | 16.075 | 0 |
| 1738704420 | 16.075 | 0 | 0.00 | 16.075 | 16.075 | 16.075 | 0 |
| 1738618020 | 16.075 | 0 | 0.00 | 15.8 | 16.075 | 15.8 | 132 |
| 1738358820 | 16.075 | -0.04 | -0.22 | 16.075 | 16.075 | 16.075 | 1 |
| 1738272420 | 16.11 | 0.54 | 3.47 | 15.98 | 16.11 | 15.98 | 331 |
| 1738186020 | 15.57 | 0.32 | 2.10 | 15.57 | 15.57 | 15.57 | 19 |
| 1738099620 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1738013220 | 15.25 | 0.22 | 1.46 | 15.11 | 15.25 | 15.11 | 510 |
| 1737754020 | 15.03 | -0.2 | -1.28 | 15.03 | 15.03 | 15.03 | 107 |
| 1737667620 | 15.225 | -0.03 | -0.20 | 15.185 | 15.225 | 15.185 | 563 |
| 1737581220 | 15.255 | 0.39 | 2.62 | 15.255 | 15.255 | 15.255 | 7 |
| 1737494820 | 14.865 | -0.38 | -2.49 | 14.705 | 14.865 | 14.705 | 228 |
| 1737408420 | 15.245 | -0.15 | -0.97 | 15.245 | 15.245 | 15.245 | 249 |
| 1737149220 | 15.395 | 0.45 | 2.98 | 15.395 | 15.395 | 15.395 | 360 |
| 1737062820 | 14.95 | -0.51 | -3.30 | 15.51 | 15.51 | 14.95 | 705 |
| 1736976420 | 15.46 | 0.12 | 0.78 | 15.46 | 15.46 | 15.46 | 2 |
| 1736890020 | 15.34 | 0.45 | 2.99 | 15.34 | 15.34 | 15.34 | 652 |
| 1736803620 | 14.895 | -0.61 | -3.90 | 14.825 | 14.895 | 14.825 | 123 |
| 1736544420 | 15.5 | -0.07 | -0.42 | 15.5 | 15.5 | 15.5 | 128 |
| 1736458020 | 15.565 | -0.12 | -0.77 | 15.45 | 15.565 | 15.45 | 385 |
| 1736371620 | 15.685 | 0.04 | 0.26 | 15.685 | 15.685 | 15.685 | 1 |
| 1736285220 | 15.645 | 0.15 | 0.97 | 15.645 | 15.645 | 15.645 | 140 |
| 1736198820 | 15.495 | -0.18 | -1.15 | 15.44 | 15.495 | 15.405 | 829 |
| 1735939620 | 15.675 | 0.02 | 0.10 | 15.615 | 15.675 | 15.615 | 31 |
| 1735853220 | 15.66 | 0.15 | 0.97 | 15.595 | 15.66 | 15.595 | 13 |
| 1735594020 | 15.51 | -0.08 | -0.48 | 15.55 | 15.55 | 15.51 | 81 |
| 1735334820 | 15.585 | 0.36 | 2.36 | 15.48 | 15.585 | 15.42 | 335 |
| 1734989220 | 15.225 | 0.08 | 0.56 | 15.225 | 15.225 | 15.225 | 9 |
| 1734730020 | 15.14 | -0.29 | -1.88 | 15.14 | 15.14 | 15.14 | 7 |
| 1734643620 | 15.43 | 0 | 0.00 | 15.43 | 15.43 | 15.43 | 0 |
| 1734557220 | 15.43 | 0 | 0.00 | 15.43 | 15.43 | 15.43 | 0 |
| 1734470820 | 15.43 | 0.19 | 1.25 | 15.46 | 15.46 | 15.43 | 81 |
| 1734384420 | 15.24 | -0.15 | -0.97 | 15.24 | 15.24 | 15.24 | 100 |
| 1734125220 | 15.39 | -0.18 | -1.16 | 15.39 | 15.39 | 15.39 | 85 |
| 1734038820 | 15.57 | 0.04 | 0.29 | 15.57 | 15.57 | 15.57 | 2 |
| 1733952420 | 15.525 | 0.62 | 4.12 | 15.525 | 15.525 | 15.525 | 100 |
| 1733866020 | 14.91 | -0.29 | -1.88 | 14.91 | 14.91 | 14.91 | 280 |
| 1733779620 | 15.195 | 0.1 | 0.63 | 15.195 | 15.195 | 15.195 | 2 |
| 1733520420 | 15.1 | 0.12 | 0.77 | 15.1 | 15.1 | 15.1 | 1 |
| 1733434020 | 14.985 | 0 | 0.00 | 14.985 | 14.985 | 14.985 | 0 |
| 1733347620 | 14.985 | -0.02 | -0.10 | 14.985 | 14.985 | 14.985 | 2 |
| 1733261220 | 15 | 0.14 | 0.91 | 15 | 15 | 15 | 10 |
| 1733174820 | 14.865 | -0.05 | -0.30 | 14.925 | 14.925 | 14.805 | 24 |
| 1732915620 | 14.91 | 0.11 | 0.74 | 14.91 | 14.91 | 14.91 | 110 |
| 1732829220 | 14.8 | -0.31 | -2.05 | 14.89 | 14.89 | 14.8 | 72 |
| 1732742820 | 15.11 | 0.26 | 1.75 | 15.11 | 15.11 | 15.11 | 336 |
| 1732656420 | 14.85 | 0.03 | 0.20 | 14.85 | 14.85 | 14.85 | 24 |
| 1732570020 | 14.82 | 0.46 | 3.17 | 14.82 | 14.82 | 14.82 | 101 |
| 1732310820 | 14.365 | 0 | 0.00 | 14.365 | 14.365 | 14.365 | 0 |
| 1732224420 | 14.365 | 0.02 | 0.14 | 14.365 | 14.365 | 14.365 | 16 |
| 1732138020 | 14.345 | -0.01 | -0.03 | 14.345 | 14.345 | 14.345 | 2 |
| 1732051620 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1731965220 | 14.35 | -0.02 | -0.14 | 14.35 | 14.35 | 14.35 | 2 |
| 1731705960 | 14.37 | -0.21 | -1.44 | 14.37 | 14.37 | 14.37 | 23 |
| 1731567600 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 0 |
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
