Mercados españoles cerrados

Pearson plc (PSO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,27+0,20 (+1,66%)
Al cierre: 04:00PM EDT
12,27 -0,01 (-0,08%)
Después del cierre: 04:08PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202412,1512,2812,0912,2712,27444.219
01 may 202412,1712,2012,0512,0712,07596.800
30 abr 202412,3212,3712,1812,1812,181.086.000
29 abr 202412,3812,4012,3412,3912,39863.700
26 abr 202412,2812,4512,2812,3812,38988.700
25 abr 202412,2212,4612,1712,4212,42527.100
24 abr 202412,5812,5912,4612,5112,51594.100
23 abr 202412,5412,6812,5412,6412,64448.500
22 abr 202412,4112,5712,3812,5212,52538.900
19 abr 202412,3712,3912,2612,3012,30254.200
18 abr 202412,3512,3812,3012,3012,30258.400
17 abr 202412,4012,4012,2912,3112,31337.600
16 abr 202412,3312,3412,2512,2812,28357.700
15 abr 202412,5812,5912,4012,4112,41194.600
12 abr 202412,4612,5212,4212,4212,42231.700
11 abr 202412,6012,6312,5012,6112,61268.600
10 abr 202412,5512,6312,5412,5712,57296.200
09 abr 202412,7512,7912,6412,6712,67264.200
08 abr 202412,7412,8112,6812,7912,79509.100
05 abr 202412,6812,7812,6712,7812,78212.000
04 abr 202412,8612,8612,6612,6712,67338.000
03 abr 202412,7612,8812,7312,8412,84206.300
02 abr 202412,8812,9212,8412,8612,86237.700
01 abr 202413,1113,1613,0113,0213,02263.000
28 mar 202413,1313,1813,1113,1613,16417.400
27 mar 202413,0213,1113,0113,0513,05248.600
26 mar 202412,9913,0012,9112,9412,94201.700
25 mar 202413,0713,1313,0213,0213,02260.100
22 mar 202413,1613,1713,0613,0813,08346.700
21 mar 202413,0013,1012,9813,0313,03353.600
21 mar 20240.199 Dividendo
20 mar 202412,7912,9612,7812,9612,76548.200
19 mar 202412,8512,8512,7912,8412,64242.000
18 mar 202412,9512,9812,9012,9012,70356.600
15 mar 202413,0013,0212,9212,9212,722.002.400
14 mar 202413,1113,1213,0213,0812,88459.200
13 mar 202413,0513,1313,0313,0812,88524.400
12 mar 202412,8713,0812,8613,0512,85705.200
11 mar 202412,7412,8712,7412,8512,65819.400
08 mar 202412,7112,8212,7012,7612,56317.000
07 mar 202412,8612,9612,8512,9612,76273.200
06 mar 202412,8812,9812,8012,8112,61427.500
05 mar 202413,0013,0512,9612,9612,76424.400
04 mar 202413,0213,1412,9913,1012,90414.700
01 mar 202412,6012,8312,5712,7712,57884.600
29 feb 202412,0712,1812,0412,1811,99459.400
28 feb 202411,9511,9911,9111,9711,79326.400
27 feb 202412,0612,1512,0512,1411,95299.500
26 feb 202412,2012,2212,1312,1811,99299.400
23 feb 202412,0212,1212,0212,1111,92480.100
22 feb 202411,9812,1011,9812,0811,89341.200
21 feb 202411,9812,0011,8911,9211,74365.000
20 feb 202412,0912,1312,0512,0611,87383.200
16 feb 202412,1712,2112,1212,1811,99172.300
15 feb 202412,2112,2312,0912,2012,01664.400
14 feb 202411,8711,9211,8111,8711,69487.600
13 feb 202411,7711,8311,7511,7711,59402.100
12 feb 202411,9412,0211,9212,0011,82201.300
09 feb 202411,8512,0111,8512,0111,83344.200
08 feb 202411,7911,8411,7711,8311,65276.600
07 feb 202411,7411,7811,6911,7611,58318.700
06 feb 202411,7911,8411,7411,8111,63467.300
05 feb 202412,1312,1412,0512,1211,93340.800
02 feb 202412,1512,1812,0612,1211,93275.800
01 feb 202412,1812,3812,1712,3812,19411.400
31 ene 202412,3912,4112,2112,2212,03500.600
30 ene 202412,1212,2012,0912,1912,00659.300
29 ene 202412,2812,3012,1612,2112,02753.700
26 ene 202412,2912,3312,2212,2512,06535.600
25 ene 202412,2412,2412,1212,1912,00866.200
24 ene 202412,1812,2012,1212,1211,93322.300
23 ene 202412,1412,2112,1212,2012,01238.700
22 ene 202412,2912,3612,2612,2712,08199.800
19 ene 202412,0312,1112,0112,1111,92283.800
18 ene 202412,0612,2312,0512,2212,03387.700
17 ene 202412,2212,2212,0912,2212,03477.700
16 ene 202412,4412,4612,3512,3912,20222.500
12 ene 202412,4712,4812,3712,3912,20226.700
11 ene 202412,3212,3712,2312,3712,18276.900
10 ene 202412,4212,5012,4212,4612,27187.100
09 ene 202412,4312,4712,3712,3712,18148.100
08 ene 202412,3912,5112,3812,5112,32174.500
05 ene 202412,3512,4612,3512,3812,19197.300
04 ene 202412,4012,5112,4012,4112,22259.600
03 ene 202412,1712,3012,1712,2712,08323.400
02 ene 202412,2712,2812,1912,1912,00265.100
29 dic 202312,2912,3312,2212,2912,10180.100
28 dic 202312,3112,3612,3012,3012,11282.300
27 dic 202312,2812,3312,2812,3112,12436.500
26 dic 202312,2412,3712,2412,3512,16140.600
22 dic 202312,2712,4112,2712,3112,12360.500
21 dic 202312,1212,2312,1212,2212,03673.300
20 dic 202311,9912,1011,9712,0311,85574.600
19 dic 202311,9712,1111,9712,0711,88225.700
18 dic 202311,8911,9211,8811,9111,73195.000
15 dic 202311,9111,9311,8711,8911,71273.800
14 dic 202312,0212,0911,9912,0311,85237.500
13 dic 202312,0712,1111,9212,0911,90408.600
12 dic 202312,0112,0811,9912,0611,87260.200
11 dic 202312,1012,1712,0812,1111,92209.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...