Stockscreener 앱 받기
14.98
1.38%
-0.21
Pearson Plc Adr 주식 (PSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $15.02 | $14.93 | $0.09 | 477,923.0 | -1.38% |
| 2025-06-05 | $15.26 | $15.10 | $0.155 | 905,530.0 | +1.27% |
| 2025-06-04 | $15.13 | $14.97 | $0.165 | 684,188.0 | +0.94% |
| 2025-06-03 | $15.21 | $14.81 | $0.395 | 1,752,324.0 | -7.36% |
| 2025-06-02 | $16.05 | $15.87 | $0.18 | 553,442.0 | +0.56% |
| 2025-05-30 | $16.08 | $15.86 | $0.2157 | 664,310.0 | -1.12% |
| 2025-05-29 | $16.18 | $16.09 | $0.095 | 430,710.0 | -0.92% |
| 2025-05-28 | $16.39 | $16.23 | $0.16 | 438,656.0 | -1.15% |
| 2025-05-27 | $16.62 | $16.46 | $0.16 | 509,493.0 | -1.02% |
| 2025-05-23 | $16.67 | $16.53 | $0.14 | 346,839.0 | +0.48% |
| 2025-05-22 | $16.64 | $16.43 | $0.215 | 528,077.0 | +0.18% |
| 2025-05-21 | $16.63 | $16.50 | $0.125 | 469,530.0 | +0.12% |
| 2025-05-20 | $16.55 | $16.42 | $0.13 | 631,367.0 | +0.98% |
| 2025-05-19 | $16.36 | $16.21 | $0.145 | 366,000.0 | +0.86% |
| 2025-05-16 | $16.23 | $16.10 | $0.13 | 765,168.0 | +0.37% |
| 2025-05-15 | $16.20 | $16.03 | $0.165 | 606,183.0 | +1.44% |
| 2025-05-14 | $16.05 | $15.85 | $0.205 | 667,401.0 | +0.32% |
| 2025-05-13 | $15.93 | $15.79 | $0.135 | 907,531.0 | +1.54% |
| 2025-05-12 | $15.70 | $15.55 | $0.145 | 500,625.0 | -0.89% |
| 2025-05-09 | $15.80 | $15.71 | $0.095 | 438,667.0 | +0.77% |
| 2025-05-08 | $15.84 | $15.65 | $0.185 | 546,199.0 | -1.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $16.05 | $14.81 | $1.24 | 4,851,330.0 | -6.08% |
| 2025-05 | $16.67 | $15.55 | $1.12 | 12,860,176.0 | -1.85% |
| 2025-04 | $16.27 | $14.69 | $1.58 | 22,502,104.0 | +1.50% |
| 2025-03 | $17.86 | $15.30 | $2.55 | 13,172,583.0 | -7.24% |
| 2025-02 | $17.27 | $16.30 | $0.97 | 6,647,443.0 | +3.54% |
| 2025-01 | $16.91 | $15.21 | $1.70 | 9,425,039.0 | +3.41% |
Pearson Plc Adr 주식 (PSO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.30 | $15.49 | $0.805 | 6,199,203.0 | +2.75% |
| 2024-11 | $15.66 | $14.80 | $0.86 | 8,652,581.0 | +7.05% |
| 2024-10 | $14.78 | $13.27 | $1.51 | 7,378,276.0 | +7.59% |
| 2024-09 | $14.20 | $13.39 | $0.805 | 6,546,282.0 | -2.23% |
| 2024-08 | $13.88 | $13.10 | $0.78 | 7,415,173.0 | +2.74% |
| 2024-07 | $13.60 | $12.33 | $1.27 | 7,155,244.0 | +8.25% |
| 2024-06 | $12.50 | $11.86 | $0.64 | 6,586,560.0 | +3.40% |
| 2024-05 | $12.71 | $11.78 | $0.925 | 7,377,950.0 | -0.90% |
| 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% |
0.13%
1.04%
자본화:
|
볼륨(24시간):