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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.039,4249
KAPANIŞ 1.040,4206

En Düşük

DÜŞÜK 923,6

En Yüksek

YÜKSEK 1.294,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024967,4972,4961,2967,6
03.01.2024968971,6960971,6
04.01.2024967,6985,2967,4983,2
05.01.2024972,8980,6972,8975,2
08.01.2024977,8980,6967,64980,6
09.01.2024981,8984,8974,2978,2
10.01.2024978,8981,4977,4980
11.01.2024982983,2964,2964,8
12.01.2024971,4982,4968,86972,8
15.01.2024970,6982,96970,6979,8
16.01.2024978,2994,4975980,2
17.01.2024970973,6955,4959,4
18.01.2024943,4961,8939,2957,8
19.01.2024958968,4946,4947,6
22.01.2024955,6970951,6965,4
23.01.2024967,2968,2954,2956,6
24.01.2024957,8963,4950,4953,6
25.01.2024953,6962,8953,2960
26.01.2024959,2973,6958,8966
29.01.2024967975,2963,6963,6
30.01.2024967,4975,8957,2963,8
31.01.2024969,4979,2968971,6
01.02.2024970975,4963,8967,8
02.02.2024977,8979,6958960,4
05.02.2024979,2979,2965,6968,6
06.02.2024967,2972,2934,4939,6
07.02.2024934,2942,4928932,4
08.02.2024932,6941932,6939,2
09.02.2024939,4952,4938,2952,4
12.02.2024956,4960,8948,4953,6
13.02.2024948,6952,6935,4942,2
14.02.2024946,4953,4945946
15.02.2024954,8975,6953,6969
16.02.2024972,6976,8963969,8
19.02.2024968970,8960,4965,4
20.02.2024963,8967,8958,2958,2
21.02.2024959959944,2947
22.02.2024944,4958,4944954
23.02.2024959,4960,8949,8953,2
26.02.2024955965,8948959,8
27.02.2024962,4962,4951,2956,4
28.02.2024959960939,55942,8
29.02.2024950,4965,6940,2960,6
01.03.2024951,41.015,5951,41.014
04.03.2024993,21.037990,21.035
05.03.20241.034,51.034,51.0181.025
06.03.20241.023,51.0321.004,51.007,5
07.03.20241.001,51.012996,81.012
08.03.20241.0091.014985,6993
11.03.2024987,61.000,5983,8997,4
12.03.20241.0031.018,51.000,51.018,5
13.03.20241.019,51.029,51.016,51.023
14.03.20241.025,51.0321.020,51.027,5
15.03.20241.0271.0311.015,51.018,5
18.03.20241.014,51.0211.010,51.017,5
19.03.20241.0101.0181.006,51.009
20.03.20241.008,51.013,51.004,51.009,5
21.03.20241.001,51.035,51.0011.032,5
22.03.20241.037,51.045,51.034,51.037,5
25.03.20241.035,51.046,51.0281.034,5
26.03.20241.0311.035,51.0231.031
27.03.20241.0331.041,51.0301.035
28.03.20241.034,51.046,51.034,51.042
02.04.20241.0391.0461.0251.025
03.04.20241.020,51.024,51.0131.021,5
04.04.20241.0211.0271.014,51.017,5
05.04.20241.007,51.015,51.0051.015
08.04.20241.0131.0181.0071.010
09.04.20241.0111.0111.000,51.001
10.04.20241.0101.010997,41.006
11.04.20241.0031.008998,21.003
12.04.20241.0091.010999,81.005,5
15.04.20241.0041.014,51.0041.004,5
16.04.2024990,4999986,2986,6
17.04.2024986,6996,8986,2990,4
18.04.2024996,2998987,6993,8
19.04.2024990,2996,4985,4993,2
22.04.20241.001,51.013999,21.009,5
23.04.20241.016,51.0191.0091.014,5
24.04.20241.013,51.015,51.001,51.003
25.04.20241.000,51.000,5975,8991,6
26.04.2024994,6995965,8987
29.04.2024989997,2981,8983,2
30.04.2024980,2986,2973,11973,6
02.05.2024964977,2957,2974,4
03.05.2024978,4988964987,4
07.05.20241.0031.008985,4997,6
08.05.20241.0001.019997,531.015
09.05.20241.0151.021,5999,81.000
10.05.20249991.001,5992,8997,6
13.05.2024997,6998,4982,2984,2
14.05.2024990,2991978,8987,2
15.05.2024981,2993981,2984,4
16.05.2024981,8984,8951,6958,6
17.05.2024959,6961948,6958
20.05.2024958,2964,4955,4957,6
21.05.2024953,8958949,8955
22.05.2024949960,8931,8940,4
23.05.2024947,6950934,6945,4
24.05.2024923,6951,2923,6946,4
28.05.2024943944,4932,6938,2
29.05.2024938,6940,2928930
30.05.2024927940925,2937,2
31.05.2024937,8948,2935,8948
03.06.2024956,2959,6932,2932,2
04.06.2024932,8946,4932941,6
05.06.2024945,6966,4945,6954,6
06.06.2024954,8956,8943,2946,4
07.06.2024947,8961,8944,2961,8
10.06.2024951,8961,2948,2954
11.06.2024958,8964,2946947,2
12.06.2024951,6961,4946960,6
13.06.2024958961,2947,4950
14.06.2024954,4954,4945,6949
17.06.2024952,6954,56946,8952,4
18.06.2024963,8968,6958,8961,4
19.06.2024959970,2956965
20.06.2024962,8972,8959,6968,2
21.06.2024974,2974,2963,2973
24.06.2024972,6978,8967,6975,8
25.06.2024975,8981973977,6
26.06.2024981,2983972,8974,8
27.06.2024978,4989968,8985,6
28.06.2024987,4993,8984990,8
01.07.2024991998,8983,6983,6
02.07.2024975,8982975977,4
03.07.2024984,8987,4977,8984
04.07.2024984,8994,6984,8994,2
05.07.2024999,61.015,16995,981.006
08.07.20241.0051.0121.003,51.008
09.07.20241.0111.0161.0071.010
10.07.20241.009,51.0191.0051.007,5
11.07.20241.007,51.0141.0051.007
12.07.20241.0211.0211.0111.013,5
15.07.20241.0081.023,51.0061.012
16.07.20241.0071.014,51.006,51.008,5
17.07.20241.0101.011,51.0051.007
18.07.20241.011,51.020,51.011,51.019
19.07.20241.0161.0191.000,51.019
22.07.20241.023,51.0331.0181.026,5
23.07.20241.0251.0391.0221.025,5
24.07.20241.0221.0331.0211.026
25.07.20241.024,51.0391.0191.039
26.07.20241.0391.0511.0391.051
29.07.20241.0391.060991,961.045
30.07.20241.0421.0581.038,51.046,5
31.07.20241.0491.0631.0431.056
01.08.20241.0561.069,571.054,251.062
02.08.20241.049,51.0611.0451.049,5
05.08.20241.0331.0461.0281.045,5
06.08.20241.047,51.0501.036,51.039,5
07.08.20241.0441.0501.032,51.044
08.08.20241.0351.0431.0341.041
09.08.20241.0441.0461.0391.042
12.08.20241.045,51.046,51.031,51.034,5
13.08.20241.0351.0401.031,51.036
14.08.20241.0401.040,51.0221.035
15.08.20241.0381.0521.033,51.046,5
16.08.20241.046,51.0491.043,51.044,5
19.08.20241.043,51.0471.037,51.044
20.08.20241.0351.062,51.031,51.040
21.08.20241.039,51.0411.0301.040
22.08.20241.0411.0431.037,521.042
23.08.20241.0421.050,51.039,51.045,5
27.08.20241.0401.0451.029,51.040,5
28.08.20241.041,51.0441.0381.044
29.08.20241.0501.055,51.0461.051
30.08.20241.052,51.056,11.049,51.056
02.09.20241.057,51.065,51.0541.065,5
03.09.20241.0661.071,51.0651.071,5
04.09.20241.0641.069,51.057,51.069,5
05.09.20241.070,51.0841.069,071.074
06.09.20241.073,51.0841.071,51.073,5
09.09.20241.0781.0781.058,51.058,5
10.09.20241.050,51.0551.044,51.052,5
11.09.20241.0551.0551.040,51.044
12.09.20241.049,51.056,51.0401.051,5
13.09.20241.050,51.0681.050,51.062,5
16.09.20241.058,51.064,781.055,51.057,5
17.09.20241.062,51.0631.0401.040
18.09.20241.035,51.040,51.0161.024
19.09.20241.030,51.0351.024,51.035
20.09.20241.027,51.030,51.017,51.026
23.09.20241.022,51.0331.0181.026
24.09.20241.0271.0301.0201.025,5
25.09.20241.0221.0311.0221.026,5
26.09.20241.031,51.0341.015,51.019,5
27.09.20241.019,51.031,251.019,51.025,5
30.09.20241.020,51.026,51.0101.013,5
01.10.20241.014,51.026,51.0101.022,5
02.10.20241.017,51.024,51.0161.021
03.10.20241.025,51.029,51.0201.027
04.10.20241.021,51.0261.017,51.020
07.10.20241.0221.0241.013,51.022
08.10.20241.018,51.020,51.010,51.018
09.10.20241.0201.0261.016,51.026
10.10.20241.027,51.029,51.018,51.021
11.10.20241.023,51.0291.017,51.027,5
14.10.20241.0301.0321.019,51.030
15.10.20241.0341.0391.027,51.027,5
16.10.20241.0341.038,51.0291.032,5
17.10.20241.035,51.0501.032,51.046
18.10.20241.041,51.0451.033,51.038,5
21.10.20241.040,51.041,51.030,51.030,5
22.10.20241.027,51.029,51.0181.029,5
23.10.20241.0281.0451.0251.045
24.10.20241.0421.0521.041,51.045
25.10.20241.042,51.047,51.034,51.043
28.10.20241.046,51.0731.0441.071,5
29.10.20241.094,51.1191.0801.118
30.10.20241.118,51.1401.1131.140
31.10.20241.138,51.1441.1311.139,5
01.11.20241.136,51.1591.127,51.158
04.11.20241.1551.160,131.149,51.156
05.11.20241.1551.1891.1531.185
06.11.20241.246,51.2631.173,51.187
07.11.20241.191,51.1941.173,51.182
08.11.20241.184,51.2071.182,361.204
11.11.20241.2111.2201.209,51.217,5
12.11.20241.211,51.2181.2091.212
13.11.20241.208,51.2111.183,51.191
14.11.20241.187,51.1991.181,51.193,5
15.11.20241.1941.203,51.1871.191
18.11.20241.191,51.206,51.1861.206,5
19.11.20241.2071.2101.183,51.200
20.11.20241.197,51.2001.1891.192
21.11.20241.1961.204,51.1851.201
22.11.20241.209,51.2311.201,51.227,5
25.11.20241.2311.244,061.223,51.234,5
26.11.20241.232,51.2431.2271.236,5
27.11.20241.236,51.246,51.230,51.234,5
28.11.20241.2351.242,51.227,51.232
29.11.20241.2321.237,51.229,51.233
02.12.20241.2371.242,51.2261.242,5
03.12.20241.2421.248,51.2371.240,5
04.12.20241.2431.246,51.2361.243,5
05.12.20241.241,51.2521.2391.251
06.12.20241.2521.2541.2461.253
09.12.20241.256,51.257,51.246,51.248
10.12.20241.242,51.2531.227,51.237,5
11.12.20241.2411.280,51.2381.279
12.12.20241.279,51.283,51.267,51.270,5
13.12.20241.273,51.285,51.269,971.282
16.12.20241.2851.2851.2641.274,5
17.12.20241.2731.2781.263,51.276
18.12.20241.275,51.2861.274,251.278,5
19.12.20241.268,51.2731.254,51.265,5
20.12.20241.2661.275,51.2571.269
23.12.20241.267,51.273,51.2581.272,5
24.12.20241.273,51.282,51.269,51.278,5
27.12.20241.287,51.294,51.280,51.290
30.12.20241.2891.290,51.2771.281,5
31.12.20241.2761.290,51.2701.282