Pearson plc (PSO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.24

-0.14

(-1.17%)

A partir del 12:52PM EDT. Mercado abierto.

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	12.32	12.37	12.23	12.24	12.24	914,910
29 abr 2024	12.38	12.40	12.34	12.39	12.39	863,700
26 abr 2024	12.28	12.45	12.28	12.38	12.38	988,700
25 abr 2024	12.22	12.46	12.17	12.42	12.42	527,100
24 abr 2024	12.58	12.59	12.46	12.51	12.51	594,100
23 abr 2024	12.54	12.68	12.54	12.64	12.64	448,500
22 abr 2024	12.41	12.57	12.38	12.52	12.52	538,900
19 abr 2024	12.37	12.39	12.26	12.30	12.30	254,200
18 abr 2024	12.35	12.38	12.30	12.30	12.30	258,400
17 abr 2024	12.40	12.40	12.29	12.31	12.31	337,600
16 abr 2024	12.33	12.34	12.25	12.28	12.28	357,700
15 abr 2024	12.58	12.59	12.40	12.41	12.41	194,600
12 abr 2024	12.46	12.52	12.42	12.42	12.42	231,700
11 abr 2024	12.60	12.63	12.50	12.61	12.61	268,600
10 abr 2024	12.55	12.63	12.54	12.57	12.57	296,200
09 abr 2024	12.75	12.79	12.64	12.67	12.67	264,200
08 abr 2024	12.74	12.81	12.68	12.79	12.79	509,100
05 abr 2024	12.68	12.78	12.67	12.78	12.78	212,000
04 abr 2024	12.86	12.86	12.66	12.67	12.67	338,000
03 abr 2024	12.76	12.88	12.73	12.84	12.84	206,300
02 abr 2024	12.88	12.92	12.84	12.86	12.86	237,700
01 abr 2024	13.11	13.16	13.01	13.02	13.02	263,000
28 mar 2024	13.13	13.18	13.11	13.16	13.16	417,400
27 mar 2024	13.02	13.11	13.01	13.05	13.05	248,600
26 mar 2024	12.99	13.00	12.91	12.94	12.94	201,700
25 mar 2024	13.07	13.13	13.02	13.02	13.02	260,100
22 mar 2024	13.16	13.17	13.06	13.08	13.08	346,700
21 mar 2024	13.00	13.10	12.98	13.03	13.03	353,600
21 mar 2024	0.199 Dividendo
20 mar 2024	12.79	12.96	12.78	12.96	12.76	548,200
19 mar 2024	12.85	12.85	12.79	12.84	12.64	242,000
18 mar 2024	12.95	12.98	12.90	12.90	12.70	356,600
15 mar 2024	13.00	13.02	12.92	12.92	12.72	2,002,400
14 mar 2024	13.11	13.12	13.02	13.08	12.88	459,200
13 mar 2024	13.05	13.13	13.03	13.08	12.88	524,400
12 mar 2024	12.87	13.08	12.86	13.05	12.85	705,200
11 mar 2024	12.74	12.87	12.74	12.85	12.65	819,400
08 mar 2024	12.71	12.82	12.70	12.76	12.56	317,000
07 mar 2024	12.86	12.96	12.85	12.96	12.76	273,200
06 mar 2024	12.88	12.98	12.80	12.81	12.61	427,500
05 mar 2024	13.00	13.05	12.96	12.96	12.76	424,400
04 mar 2024	13.02	13.14	12.99	13.10	12.90	414,700
01 mar 2024	12.60	12.83	12.57	12.77	12.57	884,600
29 feb 2024	12.07	12.18	12.04	12.18	11.99	459,400
28 feb 2024	11.95	11.99	11.91	11.97	11.79	326,400
27 feb 2024	12.06	12.15	12.05	12.14	11.95	299,500
26 feb 2024	12.20	12.22	12.13	12.18	11.99	299,400
23 feb 2024	12.02	12.12	12.02	12.11	11.92	480,100
22 feb 2024	11.98	12.10	11.98	12.08	11.89	341,200
21 feb 2024	11.98	12.00	11.89	11.92	11.74	365,000
20 feb 2024	12.09	12.13	12.05	12.06	11.87	383,200
16 feb 2024	12.17	12.21	12.12	12.18	11.99	172,300
15 feb 2024	12.21	12.23	12.09	12.20	12.01	664,400
14 feb 2024	11.87	11.92	11.81	11.87	11.69	487,600
13 feb 2024	11.77	11.83	11.75	11.77	11.59	402,100
12 feb 2024	11.94	12.02	11.92	12.00	11.82	201,300
09 feb 2024	11.85	12.01	11.85	12.01	11.83	344,200
08 feb 2024	11.79	11.84	11.77	11.83	11.65	276,600
07 feb 2024	11.74	11.78	11.69	11.76	11.58	318,700
06 feb 2024	11.79	11.84	11.74	11.81	11.63	467,300
05 feb 2024	12.13	12.14	12.05	12.12	11.93	340,800
02 feb 2024	12.15	12.18	12.06	12.12	11.93	275,800
01 feb 2024	12.18	12.38	12.17	12.38	12.19	411,400
31 ene 2024	12.39	12.41	12.21	12.22	12.03	500,600
30 ene 2024	12.12	12.20	12.09	12.19	12.00	659,300
29 ene 2024	12.28	12.30	12.16	12.21	12.02	753,700
26 ene 2024	12.29	12.33	12.22	12.25	12.06	535,600
25 ene 2024	12.24	12.24	12.12	12.19	12.00	866,200
24 ene 2024	12.18	12.20	12.12	12.12	11.93	322,300
23 ene 2024	12.14	12.21	12.12	12.20	12.01	238,700
22 ene 2024	12.29	12.36	12.26	12.27	12.08	199,800
19 ene 2024	12.03	12.11	12.01	12.11	11.92	283,800
18 ene 2024	12.06	12.23	12.05	12.22	12.03	387,700
17 ene 2024	12.22	12.22	12.09	12.22	12.03	477,700
16 ene 2024	12.44	12.46	12.35	12.39	12.20	222,500
12 ene 2024	12.47	12.48	12.37	12.39	12.20	226,700
11 ene 2024	12.32	12.37	12.23	12.37	12.18	276,900
10 ene 2024	12.42	12.50	12.42	12.46	12.27	187,100
09 ene 2024	12.43	12.47	12.37	12.37	12.18	148,100
08 ene 2024	12.39	12.51	12.38	12.51	12.32	174,500
05 ene 2024	12.35	12.46	12.35	12.38	12.19	197,300
04 ene 2024	12.40	12.51	12.40	12.41	12.22	259,600
03 ene 2024	12.17	12.30	12.17	12.27	12.08	323,400
02 ene 2024	12.27	12.28	12.19	12.19	12.00	265,100
29 dic 2023	12.29	12.33	12.22	12.29	12.10	180,100
28 dic 2023	12.31	12.36	12.30	12.30	12.11	282,300
27 dic 2023	12.28	12.33	12.28	12.31	12.12	436,500
26 dic 2023	12.24	12.37	12.24	12.35	12.16	140,600
22 dic 2023	12.27	12.41	12.27	12.31	12.12	360,500
21 dic 2023	12.12	12.23	12.12	12.22	12.03	673,300
20 dic 2023	11.99	12.10	11.97	12.03	11.85	574,600
19 dic 2023	11.97	12.11	11.97	12.07	11.88	225,700
18 dic 2023	11.89	11.92	11.88	11.91	11.73	195,000
15 dic 2023	11.91	11.93	11.87	11.89	11.71	273,800
14 dic 2023	12.02	12.09	11.99	12.03	11.85	237,500
13 dic 2023	12.07	12.11	11.92	12.09	11.90	408,600
12 dic 2023	12.01	12.08	11.99	12.06	11.87	260,200
11 dic 2023	12.10	12.17	12.08	12.11	11.92	209,000
08 dic 2023	11.95	12.09	11.95	12.08	11.89	269,600
07 dic 2023	11.85	11.91	11.80	11.88	11.70	167,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,065.66-50.51(-0.99%)

Dow Jones37,977.76-408.33(-1.06%)

Nasdaq15,790.02-193.06(-1.21%)

Russell 20001,985.74-30.29(-1.50%)

Petróleo81.77-0.86(-1.04%)

Oro2,307.50-50.20(-2.13%)

Pearson plc (PSO)

S&P 500
5,065.66
-50.51(-0.99%)

Dow Jones
37,977.76
-408.33(-1.06%)

Nasdaq
15,790.02
-193.06(-1.21%)

Russell 2000
1,985.74
-30.29(-1.50%)

Petróleo
81.77
-0.86(-1.04%)

Oro
2,307.50
-50.20(-2.13%)