Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Pearson plc logosu
PSON.L
Pearson plc
16:25:03
1130.5 £
0.0000 (%0.00)
Önceki Kapanış: 1128
Düşük₺1124
Yüksek₺1134
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PSON.L: Pearson plc Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.839,0387
KAPANIŞ 1.833,9989

En Düşük

DÜŞÜK 1.438,4

En Yüksek

YÜKSEK 2.406,03
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20001.766,281.766,281.766,281.766,28
04.01.20001.767,861.839,291.763,41.784,83
05.01.20001.791,081.791,081.654,471.667,86
06.01.20001.674,111.674,111.522,331.579,47
07.01.20001.558,931.582,151.473,221.518,75
10.01.20001.558,931.821,431.532,151.751,79
11.01.20001.758,932.001,571.742,861.925,9
12.01.20001.875,011.982,151.799,111.903,58
13.01.20001.898,221.982,151.875,011.958,93
14.01.20001.978,581.978,581.901,791.924,11
17.01.20001.925,011.991,081.915,181.979,47
18.01.20001.937,512.015,631.907,151.925,9
19.01.20001.916,972.005,361.852,681.875,9
20.01.20001.874,112.008,941.870,541.921,43
21.01.20001.901,791.986,611.897,331.931,26
24.01.20001.922,332.066,971.922,332.057,15
25.01.20002.036,612.139,291.964,292.073,22
26.01.20002.000,012.098,221.973,222.017,86
27.01.20002.044,652.044,651.923,221.960,72
28.01.20001.965,181.965,181.901,791.915,18
31.01.20001.897,331.906,261.748,221.867,86
01.02.20001.870,541.983,041.843,761.867,86
02.02.20001.865,181.987,511.861,611.940,18
03.02.20001.948,221.986,611.902,681.945,54
04.02.20001.950,012.026,791.937,511.962,51
07.02.20002.050,012.050,011.876,791.945,54
08.02.20001.959,832.125,011.959,832.100,9
09.02.20002.120,542.321,442.120,542.200,01
10.02.20002.187,512.187,512.002,682.092,86
11.02.20001.860,722.075,91.860,722.025,9
14.02.20002.040,192.041,081.878,581.929,47
15.02.20001.901,792.004,471.897,331.973,22
16.02.20001.946,432.014,291.901,791.908,93
17.02.20001.934,831.941,971.789,291.875,01
18.02.20002.017,862.017,861.842,861.966,97
21.02.20001.964,291.964,291.857,151.901,79
22.02.20001.888,41.906,261.707,151.726,79
23.02.20001.782,151.957,151.754,471.936,61
24.02.20001.961,612.133,041.923,221.972,33
25.02.20001.962,512.008,941.787,511.883,04
28.02.20001.966,082.028,581.763,41.847,33
29.02.20001.848,221.910,721.806,261.876,79
01.03.20001.816,972.022,331.816,972.007,15
02.03.20001.966,972.003,581.886,611.956,26
03.03.20001.966,972.088,621.966,972.056,26
06.03.20002.095,322.254,472.095,322.233,04
07.03.20002.223,222.375,012.191,082.279,47
08.03.20002.288,42.406,032.196,442.283,94
09.03.20002.317,862.381,262.264,292.301,79
10.03.20002.341,082.341,082.089,292.179,47
13.03.20002.312,512.312,512.054,472.200,9
14.03.20002.228,582.239,292.098,222.115,19
15.03.20002.034,832.084,831.794,651.900,9
16.03.20001.807,152.062,511.803,581.949,11
17.03.20001.991,082.174,111.906,261.921,43
20.03.20001.964,292.120,541.954,472.100,01
21.03.20002.050,92.264,292.035,722.082,15
22.03.20002.096,442.129,471.919,651.974,11
23.03.20001.941,972.044,651.941,971.996,44
24.03.20001.941,972.116,971.941,972.087,51
27.03.20002.175,92.187,512.062,512.076,79
28.03.20002.095,542.098,222.009,832.082,15
29.03.20002.008,942.153,581.982,152.050,01
30.03.20002.053,582.053,581.776,791.840,18
31.03.20001.843,762.008,941.830,361.947,33
03.04.20002.050,012.050,011.807,151.936,61
04.04.20001.871,431.919,651.696,431.715,18
05.04.20001.746,431.830,361.686,611.743,76
06.04.20001.725,91.897,331.705,361.833,93
07.04.20002.072,332.072,332.072,332.072,33
10.04.20002.097,332.250,012.053,582.106,26
11.04.20002.097,332.097,331.830,361.879,47
12.04.20001.892,861.982,151.761,841.783,04
13.04.20001.750,011.959,831.723,221.783,93
14.04.20001.750,011.817,861.718,761.786,61
17.04.20001.700,91.750,011.607,151.663,4
18.04.20001.678,581.785,721.642,861.704,47
19.04.20001.785,721.827,681.754,471.770,54
20.04.20001.804,471.804,471.736,611.758,93
21.04.20001.736,311.736,311.736,311.736,31
24.04.20001.736,311.736,311.736,311.736,31
25.04.20001.783,931.870,541.741,081.862,51
26.04.20001.825,331.825,331.825,331.825,33
27.04.20001.787,511.900,91.787,511.833,93
28.04.20001.928,581.993,761.812,511.974,11
01.05.20001.948,721.948,721.948,721.948,72
02.05.20001.919,652.100,011.919,652.083,94
03.05.20001.964,292.050,011.920,541.928,58
04.05.20001.919,652.020,771.875,011.983,04
05.05.20002.007,152.007,151.885,721.924,11
08.05.20001.955,361.960,721.880,361.897,33
09.05.20001.962,512.008,041.862,511.967,86
10.05.20001.785,721.975,011.785,721.835,72
11.05.20001.808,041.879,471.758,931.768,76
12.05.20001.853,581.910,721.758,931.850,9
15.05.20001.825,011.910,721.808,711.831,26
16.05.20001.857,151.964,291.839,291.869,65
17.05.20001.866,081.944,651.866,081.898,22
18.05.20001.889,291.941,971.812,511.895,54
19.05.20001.910,721.910,721.651,791.682,15
22.05.20001.692,861.737,511.562,511.606,26
23.05.20001.621,431.660,721.528,131.540,18
24.05.20001.544,651.560,721.438,41.469,65
25.05.20001.544,651.618,311.5001.615,18
26.05.20001.607,151.733,931.566,081.720,54
29.05.20001.698,411.698,411.698,411.698,41
30.05.20001.764,291.857,151.709,831.803,58
31.05.20001.825,011.825,011.730,361.800,01
01.06.20001.775,91.901,791.775,91.901,79
02.06.20001.853,582.020,541.807,151.968,76
05.06.20002.041,082.058,041.947,332.004,47
06.06.20002.025,012.040,191.933,041.982,15
07.06.20001.917,861.982,151.829,471.857,15
08.06.20001.901,791.901,791.775,451.843,76
09.06.20001.853,581.925,91.799,111.875,01
12.06.20001.866,081.867,861.778,581.812,51
13.06.20001.794,651.857,151.744,651.776,79
14.06.20001.794,651.879,471.794,651.848,22
15.06.20001.960,721.960,721.767,861.808,04
16.06.20001.880,361.982,151.789,291.982,15
19.06.20001.964,292.035,721.875,011.973,22
20.06.20002.098,222.098,221.946,431.986,61
21.06.20001.990,192.006,71.959,831.988,4
22.06.20002.000,92.000,91.863,41.863,4
23.06.20001.871,431.941,971.837,511.919,65
26.06.20001.889,291.964,291.877,681.942,86
27.06.20001.925,91.957,151.888,41.888,4
28.06.20001.897,331.939,291.888,41.908,93
29.06.20001.906,261.958,931.843,761.901,79
30.06.20001.899,112.000,91.803,581.875,01
03.07.20001.891,081.891,081.745,541.784,83
04.07.20001.783,931.791,31.688,41.739,29
05.07.20001.743,311.772,331.732,151.743,76
06.07.20001.758,931.781,261.718,761.745,54
07.07.20001.781,261.795,541.683,931.770,54
10.07.20001.780,361.803,581.758,931.768,76
11.07.20001.763,41.787,511.686,611.766,08
12.07.20001.766,081.831,481.760,721.829,47
13.07.20001.848,221.892,861.818,761.831,26
14.07.20001.790,181.876,791.786,611.856,26
17.07.20001.850,91.866,081.785,721.791,08
18.07.20001.803,581.829,471.793,981.821,43
19.07.20001.830,361.848,221.785,721.790,18
20.07.20001.771,561.771,561.771,561.771,56
21.07.20001.826,791.829,471.767,861.790,18
24.07.20001.790,181.870,541.785,721.841,97
25.07.20001.866,081.866,081.764,291.816,97
26.07.20001.816,971.838,961.767,861.801,79
27.07.20001.803,351.814,471.790,181.799,11
28.07.20001.814,291.848,221.794,651.794,65
31.07.20001.642,861.738,41.567,861.632,15
01.08.20001.642,861.750,011.641,751.736,61
02.08.20001.773,221.773,221.674,111.707,15
03.08.20001.714,291.763,41.658,931.691,97
04.08.20001.641,971.773,221.641,971.724,11
07.08.20001.728,581.805,361.720,541.776,79
08.08.20001.774,561.806,261.741,081.781,26
09.08.20001.768,761.887,511.750,91.785,72
10.08.20001.8501.8501.7351.751
11.08.20001.7151.7601.6351.641
14.08.20001.6711.7081.6281.663
15.08.20001.6911.7901.6751.765
16.08.20001.7761.9731.7761.807
17.08.20001.7991.7991.7491.755
18.08.20001.8001.8341.7631.830
21.08.20001.8401.8401.7381.775
22.08.20001.778,751.7791.6851.714
23.08.20001.7561.7561.6521.680
24.08.20001.6691.7201.6301.714
25.08.20001.702,51.7631.702,51.746
28.08.20001.7461.7461.7461.746
29.08.20001.702,51.798,51.702,51.784
30.08.20001.7961.8701.7501.870
31.08.20001.7762.0651.7761.990
01.09.20001.9942.1001.9942.072
04.09.20002.0802.0801.9732.076
05.09.20002.0772.0852.0452.065
06.09.20002.0882.0882.0452.055
07.09.20002.0452.0551.964,751.988
08.09.20002.0962.0961.938,871.970
11.09.20001.9841.9841.8101.885
12.09.20001.8481.8481.8481.848
13.09.20001.7791.7791.7791.779
14.09.20001.7821.9641.7821.905
15.09.20001.9201.9201.8511.851
18.09.20001.9661.9661.8171.919
19.09.20001.9102.0231.8601.930
20.09.20001.9501.9501.8201.885
21.09.20001.8941.8941.8001.859
22.09.20001.8201.8951.7411.857
25.09.20001.8961.9581.8471.900
26.09.20001.9101.9651.855,251.925
27.09.20001.9301.9301.9301.930
28.09.20001.9301.9621.8651.879
29.09.20001.9251.9251.8461.879
02.10.20001.8881.8981.8251.880
03.10.20001.898,51.9051.8251.840
04.10.20001.8271.8501.7791.803
05.10.20001.7901.8621.7901.800
06.10.20001.8101.8291.7601.776
09.10.20001.7501.7941.734,251.755
10.10.20001.7751.8581.7261.726
11.10.20001.7101.7361.5901.607
12.10.20001.6931.6931.5981.614
13.10.20001.6931.6931.5801.664
16.10.20001.6701.7691.6481.748
17.10.20001.7501.7951.6691.669
18.10.20001.6811.713,51.6061.647
19.10.20001.6811.8081.6301.760
20.10.20001.7951.8501.7001.829
23.10.20001.8961.8961.7621.805
24.10.20001.8051.9251.7741.840
25.10.20001.8401.8571.7961.796
26.10.20001.8351.8441.7361.782
27.10.20001.7851.8601.7501.850
30.10.20001.8151.8901.8031.831
31.10.20001.8331.8691.7501.849
01.11.20001.8951.8951.8101.887
02.11.20001.8661.9151.8561.873
03.11.20001.8711.9451.822,51.845
06.11.20001.8931.8931.8401.860
07.11.20001.8561.8891.8121.838
08.11.20001.8551.877,51.7601.821
09.11.20001.8301.8501.6981.703
10.11.20001.7121.7401.6311.700
13.11.20001.613,251.7201.613,251.670
14.11.20001.6871.7671.6811.767
15.11.20001.7851.8001.6601.700
16.11.20001.7201.7351.6171.644
17.11.20001.6621.694,251.6221.640
20.11.20001.6621.6731.6281.640
21.11.20001.6511.6901.6351.653
22.11.20001.6511.6521.5571.565
23.11.20001.5561.6061.5351.553
24.11.20001.5311.6001.523,751.584
27.11.20001.5561.6901.5561.683
28.11.20001.6361.6841.6361.670
29.11.20001.633,251.6631.5601.610
30.11.20001.5911.6201.538,751.578
01.12.20001.5991.6051.5771.599
04.12.20001.5851.6061.5851.600
05.12.20001.5881.6601.5881.609
06.12.20001.6301.7201.6301.645
07.12.20001.5981.6291.5471.610
08.12.20001.6201.6751.6121.660
11.12.20001.6111.7151.6111.685
12.12.20001.6851.7171.6731.705
13.12.20001.7021.7281.6711.705
14.12.20001.7181.7401.6911.740
15.12.20001.7251.7251.6751.682
18.12.20001.7001.7751.6151.622
19.12.20001.6301.6471.6001.645
20.12.20001.6371.6461.5711.571
21.12.20001.5501.6851.5501.584
22.12.20001.6251.6301.5951.595
25.12.20001.5951.5951.5951.595
26.12.20001.5951.5951.5951.595
27.12.20001.5831.6401.5831.624
28.12.20001.6251.6601.6011.601
29.12.20001.6141.6301.5701.590