Stockscreener 앱 받기
12.20
0.08%
-0.01
시간 외 거래:
12.20
Pearson plc ADR 주식 (PSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $12.22 | $12.13 | $0.09 | 506,973.0 | -0.08% |
| 2024-05-16 | $12.22 | $12.14 | $0.08 | 762,408.0 | -2.01% |
| 2024-05-15 | $12.53 | $12.44 | $0.095 | 222,063.0 | +0.16% |
| 2024-05-14 | $12.46 | $12.39 | $0.07 | 318,197.0 | +1.14% |
| 2024-05-13 | $12.40 | $12.30 | $0.10 | 393,920.0 | -1.36% |
| 2024-05-10 | $12.52 | $12.44 | $0.075 | 222,222.0 | -0.48% |
| 2024-05-09 | $12.56 | $12.49 | $0.075 | 236,252.0 | -1.10% |
| 2024-05-08 | $12.71 | $12.62 | $0.08 | 336,251.0 | +1.36% |
| 2024-05-07 | $12.60 | $12.48 | $0.115 | 243,640.0 | +0.24% |
| 2024-05-06 | $12.53 | $12.46 | $0.075 | 227,945.0 | +0.48% |
| 2024-05-03 | $12.45 | $12.35 | $0.10 | 361,597.0 | +1.14% |
| 2024-05-02 | $12.28 | $12.09 | $0.195 | 440,493.0 | +1.66% |
| 2024-05-01 | $12.20 | $12.04 | $0.155 | 594,880.0 | -0.90% |
| 2024-04-30 | $12.37 | $12.18 | $0.19 | 1,085,151.0 | -1.69% |
| 2024-04-29 | $12.40 | $12.34 | $0.065 | 858,794.0 | +0.08% |
| 2024-04-26 | $12.45 | $12.28 | $0.17 | 987,079.0 | -0.32% |
| 2024-04-25 | $12.46 | $12.17 | $0.29 | 527,070.0 | -0.72% |
| 2024-04-24 | $12.59 | $12.46 | $0.135 | 591,410.0 | -1.03% |
| 2024-04-23 | $12.68 | $12.54 | $0.135 | 443,263.0 | +0.96% |
| 2024-04-22 | $12.57 | $12.38 | $0.195 | 534,803.0 | +1.79% |
| 2024-04-19 | $12.38 | $12.26 | $0.125 | 251,553.0 | +0.00% |
| 2024-04-18 | $12.38 | $12.30 | $0.075 | 255,574.0 | -0.08% |
| 2024-04-17 | $12.40 | $12.29 | $0.11 | 337,117.0 | +0.24% |
Pearson plc ADR 주식 (PSO) 연도별 가격 이력
이 심층 분석에서는 Pearson plc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pearson plc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pearson plc ADR 주식 (PSO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $12.71 | $12.04 | $0.66 | 5,373,814.0 | +0.16% |
| 2024-04 | $13.16 | $12.17 | $0.99 | 9,237,550.0 | -7.45% |
| 2024-03 | $13.18 | $12.56 | $0.615 | 10,226,930.0 | +8.05% |
| 2024-02 | $12.38 | $11.69 | $0.695 | 7,309,900.0 | -0.33% |
| 2024-01 | $12.51 | $12.01 | $0.505 | 7,505,887.0 | -0.57% |
Pearson plc ADR 주식 (PSO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.41 | $11.64 | $0.77 | 5,922,347.0 | +3.71% |
| 2023-11 | $12.28 | $11.62 | $0.655 | 5,780,866.0 | +2.69% |
| 2023-10 | $11.66 | $10.31 | $1.35 | 4,990,201.0 | +9.49% |
| 2023-09 | $11.13 | $10.36 | $0.77 | 4,438,707.0 | -0.28% |
| 2023-08 | $10.84 | $10.27 | $0.575 | 6,774,135.0 | -4.17% |
| 2023-07 | $11.28 | $10.33 | $0.95 | 5,597,885.0 | +5.25% |
| 2023-06 | $10.64 | $9.94 | $0.705 | 6,838,478.0 | +6.40% |
| 2023-05 | $11.05 | $9.29 | $1.77 | 12,003,701.0 | -10.78% |
| 2023-04 | $11.15 | $10.28 | $0.87 | 5,688,190.0 | +5.65% |
| 2023-03 | $11.23 | $9.87 | $1.37 | 13,354,443.0 | -4.83% |
| 2023-02 | $11.43 | $10.65 | $0.78 | 9,126,497.0 | -2.83% |
| 2023-01 | $11.63 | $10.61 | $1.03 | 9,619,720.0 | +0.27% |
Pearson plc ADR 주식 (PSO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.68 | $11.02 | $0.655 | 4,982,876.0 | -6.16% |
| 2022-11 | $12.03 | $10.48 | $1.55 | 11,653,960.0 | +8.00% |
| 2022-10 | $11.15 | $9.78 | $1.38 | 8,030,551.0 | +16.44% |
| 2022-09 | $10.86 | $9.05 | $1.81 | 6,754,637.0 | -4.88% |
| 2022-08 | $10.98 | $10.02 | $0.9602 | 7,674,056.0 | +8.42% |
| 2022-07 | $9.65 | $8.84 | $0.815 | 6,146,414.0 | +0.43% |
| 2022-06 | $9.79 | $8.85 | $0.945 | 9,705,211.0 | -4.16% |
| 2022-05 | $10.07 | $8.98 | $1.09 | 11,684,759.0 | -0.72% |
| 2022-04 | $10.46 | $9.62 | $0.845 | 7,851,497.0 | -2.81% |
| 2022-03 | $11.07 | $8.10 | $2.97 | 22,119,708.0 | +12.78% |
| 2022-02 | $9.33 | $8.04 | $1.29 | 10,785,964.0 | +4.00% |
| 2022-01 | $9.50 | $8.12 | $1.38 | 9,971,697.0 | +1.19% |
0.06%
0.47%
자본화:
|
볼륨(24시간):