PSON.L
Pearson plc
16:25:03
1130.5 £
0.0000 (%0.00)
Önceki Kapanış: 1128
Düşük₺1124
Yüksek₺1134
PSON.L: Pearson plc Arşiv
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.141,3617
KAPANIŞ 1.140,8775
En Düşük
DÜŞÜK 981
En Yüksek
YÜKSEK 1.351
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2014 | 1.344 | 1.351 | 1.337 | 1.340 |
| 03.01.2014 | 1.343 | 1.344,36 | 1.316 | 1.318 |
| 06.01.2014 | 1.316 | 1.322,63 | 1.310,72 | 1.318 |
| 07.01.2014 | 1.320 | 1.326 | 1.309 | 1.309 |
| 08.01.2014 | 1.307 | 1.311,12 | 1.297 | 1.299 |
| 09.01.2014 | 1.299 | 1.308 | 1.298 | 1.305 |
| 10.01.2014 | 1.308 | 1.324 | 1.304 | 1.321 |
| 13.01.2014 | 1.320 | 1.321,25 | 1.309 | 1.318 |
| 14.01.2014 | 1.311 | 1.317 | 1.305 | 1.315 |
| 15.01.2014 | 1.322 | 1.337 | 1.306 | 1.311 |
| 16.01.2014 | 1.310 | 1.310 | 1.291 | 1.291 |
| 17.01.2014 | 1.293 | 1.299 | 1.278 | 1.280 |
| 20.01.2014 | 1.279 | 1.306 | 1.279 | 1.306 |
| 21.01.2014 | 1.312 | 1.317,28 | 1.303,95 | 1.311 |
| 22.01.2014 | 1.310 | 1.313 | 1.296 | 1.298 |
| 23.01.2014 | 1.213 | 1.242,64 | 1.185 | 1.191 |
| 24.01.2014 | 1.190 | 1.196 | 1.157 | 1.171 |
| 27.01.2014 | 1.166 | 1.169 | 1.125 | 1.126 |
| 28.01.2014 | 1.133 | 1.140 | 1.123 | 1.125 |
| 29.01.2014 | 1.136 | 1.145 | 1.094 | 1.104 |
| 30.01.2014 | 1.108 | 1.119 | 1.105 | 1.115 |
| 31.01.2014 | 1.118 | 1.122 | 1.092 | 1.112 |
| 03.02.2014 | 1.112 | 1.116 | 1.096,31 | 1.107 |
| 04.02.2014 | 1.105 | 1.105 | 1.086 | 1.088 |
| 05.02.2014 | 1.084 | 1.103 | 1.074 | 1.084 |
| 06.02.2014 | 1.087 | 1.091 | 1.072 | 1.086 |
| 07.02.2014 | 1.090 | 1.103 | 1.086 | 1.094 |
| 10.02.2014 | 1.093 | 1.117 | 1.093 | 1.114 |
| 11.02.2014 | 1.113 | 1.132 | 1.111 | 1.130 |
| 12.02.2014 | 1.130 | 1.140 | 1.122 | 1.131 |
| 13.02.2014 | 1.128 | 1.129 | 1.114 | 1.115 |
| 14.02.2014 | 1.118 | 1.124 | 1.114 | 1.119 |
| 17.02.2014 | 1.117 | 1.125 | 1.114,5 | 1.117 |
| 18.02.2014 | 1.122 | 1.122 | 1.099 | 1.112 |
| 19.02.2014 | 1.108 | 1.114 | 1.105 | 1.110 |
| 20.02.2014 | 1.105 | 1.111 | 1.099,89 | 1.110 |
| 21.02.2014 | 1.115 | 1.123 | 1.112 | 1.113 |
| 24.02.2014 | 1.111 | 1.115 | 1.096 | 1.099 |
| 25.02.2014 | 1.100 | 1.102 | 1.092,71 | 1.098 |
| 26.02.2014 | 1.097 | 1.101 | 1.080 | 1.085 |
| 27.02.2014 | 1.083 | 1.085 | 1.072 | 1.076 |
| 28.02.2014 | 997 | 1.020 | 981 | 1.013 |
| 03.03.2014 | 1.002 | 1.025 | 993,5 | 1.023 |
| 04.03.2014 | 1.034 | 1.050 | 1.023 | 1.024 |
| 05.03.2014 | 1.021 | 1.032,89 | 1.009 | 1.020 |
| 06.03.2014 | 1.021 | 1.033 | 1.011,48 | 1.033 |
| 07.03.2014 | 1.034 | 1.068 | 1.027 | 1.054 |
| 10.03.2014 | 1.053 | 1.057 | 1.019 | 1.022 |
| 11.03.2014 | 1.021 | 1.025 | 1.000 | 1.001 |
| 12.03.2014 | 1.001 | 1.006 | 994 | 998 |
| 13.03.2014 | 997 | 1.011 | 994 | 998,5 |
| 14.03.2014 | 995 | 1.010 | 993,5 | 1.006 |
| 17.03.2014 | 1.004 | 1.025 | 1.004 | 1.023 |
| 18.03.2014 | 1.022 | 1.035,78 | 1.020 | 1.027 |
| 19.03.2014 | 1.025 | 1.029,08 | 1.014 | 1.014 |
| 20.03.2014 | 1.010 | 1.010,55 | 999 | 999,5 |
| 21.03.2014 | 997,5 | 1.012 | 997 | 1.011 |
| 24.03.2014 | 1.012 | 1.014 | 1.000 | 1.004 |
| 25.03.2014 | 1.004 | 1.023,28 | 1.002 | 1.020 |
| 26.03.2014 | 1.024 | 1.050 | 1.024 | 1.036 |
| 27.03.2014 | 1.038 | 1.039 | 1.023 | 1.026 |
| 28.03.2014 | 1.028 | 1.041 | 1.025,49 | 1.039 |
| 31.03.2014 | 1.043 | 1.067 | 1.043 | 1.063 |
| 01.04.2014 | 1.061 | 1.061 | 1.032 | 1.044 |
| 02.04.2014 | 1.012 | 1.046 | 1.004 | 1.014 |
| 03.04.2014 | 1.014 | 1.037 | 1.003 | 1.008 |
| 04.04.2014 | 1.031 | 1.064 | 1.005,75 | 1.033 |
| 07.04.2014 | 1.025 | 1.033 | 1.020 | 1.025 |
| 08.04.2014 | 1.021 | 1.023 | 1.001 | 1.023 |
| 09.04.2014 | 1.025 | 1.042,88 | 1.022 | 1.036 |
| 10.04.2014 | 1.040 | 1.048 | 1.035 | 1.041 |
| 11.04.2014 | 1.032 | 1.042 | 1.029 | 1.038 |
| 14.04.2014 | 1.031 | 1.051 | 1.030 | 1.051 |
| 15.04.2014 | 1.050 | 1.059 | 1.040 | 1.045 |
| 16.04.2014 | 1.048 | 1.062 | 1.048 | 1.054 |
| 17.04.2014 | 1.056 | 1.063 | 1.047 | 1.062 |
| 22.04.2014 | 1.061 | 1.068 | 1.056 | 1.060 |
| 23.04.2014 | 1.062 | 1.064 | 1.053 | 1.056 |
| 24.04.2014 | 1.057 | 1.058 | 1.044 | 1.050 |
| 25.04.2014 | 1.051 | 1.093 | 1.051 | 1.090 |
| 28.04.2014 | 1.090 | 1.114 | 1.080 | 1.103 |
| 29.04.2014 | 1.105 | 1.115 | 1.087 | 1.097 |
| 30.04.2014 | 1.094 | 1.135,84 | 1.091 | 1.109 |
| 01.05.2014 | 1.113 | 1.117 | 1.097 | 1.102 |
| 02.05.2014 | 1.101 | 1.101 | 1.084 | 1.094 |
| 06.05.2014 | 1.103 | 1.130 | 1.103 | 1.112 |
| 07.05.2014 | 1.110 | 1.113 | 1.092,64 | 1.101 |
| 08.05.2014 | 1.099 | 1.124 | 1.099 | 1.118 |
| 09.05.2014 | 1.119 | 1.143 | 1.111,31 | 1.137 |
| 12.05.2014 | 1.136 | 1.137 | 1.121 | 1.134 |
| 13.05.2014 | 1.140 | 1.155 | 1.136,2 | 1.146 |
| 14.05.2014 | 1.144 | 1.161 | 1.142 | 1.159 |
| 15.05.2014 | 1.158 | 1.163 | 1.143,58 | 1.150 |
| 16.05.2014 | 1.152 | 1.170 | 1.138 | 1.170 |
| 19.05.2014 | 1.172 | 1.182 | 1.166 | 1.175 |
| 20.05.2014 | 1.177 | 1.177 | 1.156 | 1.156 |
| 21.05.2014 | 1.153 | 1.156 | 1.128 | 1.132 |
| 22.05.2014 | 1.124 | 1.151 | 1.115 | 1.144 |
| 23.05.2014 | 1.142 | 1.146 | 1.129 | 1.137 |
| 27.05.2014 | 1.142 | 1.160 | 1.141,44 | 1.152 |
| 28.05.2014 | 1.151 | 1.153,93 | 1.134 | 1.147 |
| 29.05.2014 | 1.146 | 1.169 | 1.145 | 1.164 |
| 30.05.2014 | 1.164 | 1.175 | 1.158 | 1.171 |
| 02.06.2014 | 1.174 | 1.179 | 1.164 | 1.174 |
| 03.06.2014 | 1.174 | 1.175,92 | 1.168 | 1.171 |
| 04.06.2014 | 1.170 | 1.178 | 1.152 | 1.158 |
| 05.06.2014 | 1.156 | 1.158,85 | 1.147,94 | 1.148 |
| 06.06.2014 | 1.149 | 1.152 | 1.140 | 1.143 |
| 09.06.2014 | 1.143 | 1.150 | 1.139 | 1.149 |
| 10.06.2014 | 1.148 | 1.150 | 1.129,93 | 1.132 |
| 11.06.2014 | 1.135 | 1.142 | 1.114 | 1.127 |
| 12.06.2014 | 1.133 | 1.137 | 1.125 | 1.129 |
| 13.06.2014 | 1.126 | 1.128 | 1.114 | 1.119 |
| 16.06.2014 | 1.116 | 1.120,72 | 1.098 | 1.099 |
| 17.06.2014 | 1.100 | 1.118,02 | 1.099 | 1.108 |
| 18.06.2014 | 1.107 | 1.119 | 1.103 | 1.107 |
| 19.06.2014 | 1.113 | 1.145,39 | 1.108 | 1.123 |
| 20.06.2014 | 1.124 | 1.131 | 1.119 | 1.119 |
| 23.06.2014 | 1.133 | 1.139 | 1.114 | 1.119 |
| 24.06.2014 | 1.123 | 1.136 | 1.118,36 | 1.134 |
| 25.06.2014 | 1.133 | 1.134 | 1.124 | 1.128 |
| 26.06.2014 | 1.132 | 1.145 | 1.132 | 1.144 |
| 27.06.2014 | 1.144 | 1.147 | 1.094 | 1.135 |
| 30.06.2014 | 1.134 | 1.154 | 1.127 | 1.154 |
| 01.07.2014 | 1.154 | 1.162 | 1.137 | 1.160 |
| 02.07.2014 | 1.159 | 1.160 | 1.133 | 1.134 |
| 03.07.2014 | 1.132 | 1.146 | 1.131,24 | 1.143 |
| 04.07.2014 | 1.143 | 1.155 | 1.140 | 1.147 |
| 07.07.2014 | 1.148 | 1.155 | 1.144 | 1.149 |
| 08.07.2014 | 1.147 | 1.148,79 | 1.124 | 1.127 |
| 09.07.2014 | 1.125 | 1.128 | 1.109 | 1.109 |
| 10.07.2014 | 1.111 | 1.119 | 1.089 | 1.092 |
| 11.07.2014 | 1.095 | 1.095 | 1.084 | 1.087 |
| 14.07.2014 | 1.088 | 1.111 | 1.082 | 1.109 |
| 15.07.2014 | 1.106 | 1.118 | 1.102 | 1.104 |
| 16.07.2014 | 1.104 | 1.118 | 1.104 | 1.113 |
| 17.07.2014 | 1.113 | 1.119 | 1.108 | 1.109 |
| 18.07.2014 | 1.108 | 1.132 | 1.102 | 1.128 |
| 21.07.2014 | 1.126 | 1.129 | 1.102 | 1.106 |
| 22.07.2014 | 1.108 | 1.111 | 1.093 | 1.103 |
| 23.07.2014 | 1.103 | 1.117 | 1.098 | 1.112 |
| 24.07.2014 | 1.114 | 1.115 | 1.099 | 1.101 |
| 25.07.2014 | 1.135 | 1.154 | 1.126 | 1.132 |
| 28.07.2014 | 1.129 | 1.157,22 | 1.122 | 1.153 |
| 29.07.2014 | 1.154 | 1.157 | 1.141 | 1.144 |
| 30.07.2014 | 1.146 | 1.147 | 1.127 | 1.134 |
| 31.07.2014 | 1.131 | 1.146 | 1.128 | 1.141 |
| 01.08.2014 | 1.144 | 1.144 | 1.122 | 1.137 |
| 04.08.2014 | 1.137 | 1.141 | 1.110 | 1.114 |
| 05.08.2014 | 1.116 | 1.133 | 1.115 | 1.126 |
| 06.08.2014 | 1.125 | 1.128 | 1.111 | 1.124 |
| 07.08.2014 | 1.120 | 1.121 | 1.109 | 1.119 |
| 08.08.2014 | 1.112 | 1.113 | 1.101 | 1.106 |
| 11.08.2014 | 1.109 | 1.122 | 1.106,93 | 1.120 |
| 12.08.2014 | 1.122 | 1.134,52 | 1.114 | 1.121 |
| 13.08.2014 | 1.108 | 1.129 | 1.092 | 1.105 |
| 14.08.2014 | 1.105 | 1.127 | 1.099 | 1.120 |
| 15.08.2014 | 1.111 | 1.133 | 1.111 | 1.120 |
| 18.08.2014 | 1.126 | 1.144,54 | 1.124 | 1.132 |
| 19.08.2014 | 1.133 | 1.146 | 1.130,24 | 1.135 |
| 20.08.2014 | 1.135 | 1.137 | 1.125 | 1.128 |
| 21.08.2014 | 1.126 | 1.129 | 1.117 | 1.125 |
| 22.08.2014 | 1.128 | 1.144 | 1.125 | 1.128 |
| 26.08.2014 | 1.133 | 1.133 | 1.119 | 1.121 |
| 27.08.2014 | 1.123 | 1.123 | 1.113 | 1.121 |
| 28.08.2014 | 1.118 | 1.120 | 1.092,67 | 1.111 |
| 29.08.2014 | 1.116 | 1.122,28 | 1.095,04 | 1.111 |
| 01.09.2014 | 1.109 | 1.115 | 1.103,12 | 1.105 |
| 02.09.2014 | 1.106 | 1.109 | 1.102,1 | 1.108 |
| 03.09.2014 | 1.107 | 1.110,86 | 1.103 | 1.103 |
| 04.09.2014 | 1.108 | 1.116 | 1.098 | 1.109 |
| 05.09.2014 | 1.111 | 1.127 | 1.105 | 1.109 |
| 08.09.2014 | 1.107 | 1.118 | 1.098 | 1.117 |
| 09.09.2014 | 1.115 | 1.138 | 1.112 | 1.131 |
| 10.09.2014 | 1.133 | 1.164 | 1.123 | 1.161 |
| 11.09.2014 | 1.163 | 1.164 | 1.145 | 1.154 |
| 12.09.2014 | 1.157 | 1.180 | 1.149 | 1.178 |
| 15.09.2014 | 1.178 | 1.210 | 1.177,81 | 1.206 |
| 16.09.2014 | 1.221 | 1.234 | 1.219 | 1.226 |
| 17.09.2014 | 1.231 | 1.232 | 1.211 | 1.216 |
| 18.09.2014 | 1.216 | 1.230 | 1.206 | 1.218 |
| 19.09.2014 | 1.225 | 1.240 | 1.219 | 1.238 |
| 22.09.2014 | 1.232 | 1.232 | 1.216 | 1.221 |
| 23.09.2014 | 1.230 | 1.232 | 1.205 | 1.214 |
| 24.09.2014 | 1.212 | 1.234 | 1.205 | 1.231 |
| 25.09.2014 | 1.229 | 1.244 | 1.226 | 1.230 |
| 26.09.2014 | 1.229 | 1.239 | 1.220,36 | 1.233 |
| 29.09.2014 | 1.222 | 1.226 | 1.203 | 1.225 |
| 30.09.2014 | 1.227 | 1.244 | 1.223 | 1.240 |
| 01.10.2014 | 1.239 | 1.245 | 1.231 | 1.241 |
| 02.10.2014 | 1.241 | 1.241 | 1.202 | 1.204 |
| 03.10.2014 | 1.206 | 1.213 | 1.200 | 1.205 |
| 06.10.2014 | 1.203 | 1.218 | 1.196,36 | 1.209 |
| 07.10.2014 | 1.208 | 1.209 | 1.186 | 1.187 |
| 08.10.2014 | 1.188 | 1.199 | 1.179 | 1.195 |
| 09.10.2014 | 1.204 | 1.205 | 1.172 | 1.173 |
| 10.10.2014 | 1.165 | 1.173 | 1.135 | 1.155 |
| 13.10.2014 | 1.142 | 1.160 | 1.137 | 1.147 |
| 14.10.2014 | 1.141 | 1.159 | 1.135 | 1.137 |
| 15.10.2014 | 1.139 | 1.139 | 1.113 | 1.113 |
| 16.10.2014 | 1.120 | 1.137 | 1.097 | 1.132 |
| 17.10.2014 | 1.130 | 1.140 | 1.121 | 1.131 |
| 20.10.2014 | 1.129 | 1.142 | 1.120 | 1.137 |
| 21.10.2014 | 1.135 | 1.167 | 1.132 | 1.165 |
| 22.10.2014 | 1.164 | 1.173 | 1.156 | 1.170 |
| 23.10.2014 | 1.167 | 1.171 | 1.146 | 1.169 |
| 24.10.2014 | 1.163 | 1.178 | 1.114 | 1.139 |
| 27.10.2014 | 1.147 | 1.152 | 1.126,38 | 1.136 |
| 28.10.2014 | 1.140 | 1.151,97 | 1.132 | 1.133 |
| 29.10.2014 | 1.141 | 1.164 | 1.141 | 1.155 |
| 30.10.2014 | 1.165 | 1.165 | 1.143 | 1.160 |
| 31.10.2014 | 1.171 | 1.177 | 1.160 | 1.170 |
| 03.11.2014 | 1.165 | 1.176 | 1.155 | 1.160 |
| 04.11.2014 | 1.158 | 1.170 | 1.155 | 1.161 |
| 05.11.2014 | 1.170 | 1.177 | 1.166 | 1.175 |
| 06.11.2014 | 1.172 | 1.190 | 1.170 | 1.186 |
| 07.11.2014 | 1.189 | 1.192,45 | 1.179 | 1.180 |
| 10.11.2014 | 1.183 | 1.186 | 1.178 | 1.183 |
| 11.11.2014 | 1.187 | 1.191,76 | 1.178 | 1.184 |
| 12.11.2014 | 1.180 | 1.189 | 1.179 | 1.183 |
| 13.11.2014 | 1.186 | 1.205,75 | 1.184 | 1.201 |
| 14.11.2014 | 1.201 | 1.218,36 | 1.201 | 1.211 |
| 17.11.2014 | 1.206 | 1.231 | 1.206 | 1.228 |
| 18.11.2014 | 1.230 | 1.246,5 | 1.228 | 1.239 |
| 19.11.2014 | 1.244 | 1.249 | 1.221 | 1.230 |
| 20.11.2014 | 1.230 | 1.230 | 1.213 | 1.220 |
| 21.11.2014 | 1.220 | 1.230 | 1.220 | 1.224 |
| 24.11.2014 | 1.222 | 1.225 | 1.218 | 1.219 |
| 25.11.2014 | 1.221 | 1.244 | 1.216 | 1.224 |
| 26.11.2014 | 1.225 | 1.241 | 1.217 | 1.219 |
| 27.11.2014 | 1.224 | 1.225 | 1.219 | 1.224 |
| 28.11.2014 | 1.223 | 1.234 | 1.223 | 1.231 |
| 01.12.2014 | 1.228 | 1.239 | 1.219 | 1.227 |
| 02.12.2014 | 1.230 | 1.236 | 1.224 | 1.225 |
| 03.12.2014 | 1.220 | 1.228 | 1.216 | 1.216 |
| 04.12.2014 | 1.217 | 1.222 | 1.210 | 1.212 |
| 05.12.2014 | 1.216 | 1.229 | 1.215 | 1.220 |
| 08.12.2014 | 1.214 | 1.224 | 1.210 | 1.210 |
| 09.12.2014 | 1.205 | 1.207 | 1.182 | 1.187 |
| 10.12.2014 | 1.187 | 1.197,75 | 1.182 | 1.184 |
| 11.12.2014 | 1.183 | 1.188 | 1.160 | 1.170 |
| 12.12.2014 | 1.164 | 1.167 | 1.138 | 1.138 |
| 15.12.2014 | 1.128 | 1.156 | 1.118 | 1.118 |
| 16.12.2014 | 1.133 | 1.150,66 | 1.120 | 1.148 |
| 17.12.2014 | 1.139 | 1.163 | 1.136 | 1.157 |
| 18.12.2014 | 1.173 | 1.197 | 1.161 | 1.190 |
| 19.12.2014 | 1.199 | 1.209 | 1.171 | 1.181 |
| 22.12.2014 | 1.185 | 1.197 | 1.179 | 1.181 |
| 23.12.2014 | 1.187 | 1.189,28 | 1.174 | 1.186 |
| 24.12.2014 | 1.190 | 1.190 | 1.167,64 | 1.179 |
| 29.12.2014 | 1.188 | 1.198 | 1.179 | 1.188 |
| 30.12.2014 | 1.184 | 1.184 | 1.163 | 1.169 |
| 31.12.2014 | 1.178 | 1.194 | 1.178 | 1.190 |