Stockscreener 앱 받기
14.90
0.13%
0.02
시간 외 거래:
14.91
0.010
+0.07%
Pearson Plc Adr 주식 (PSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $14.98 | $14.86 | $0.125 | 568,329.0 | +0.13% |
| 2024-11-01 | $14.97 | $14.80 | $0.17 | 723,391.0 | +1.92% |
| 2024-10-31 | $14.73 | $14.57 | $0.155 | 653,194.0 | -0.41% |
| 2024-10-30 | $14.78 | $14.60 | $0.175 | 657,666.0 | +1.03% |
| 2024-10-29 | $14.52 | $14.23 | $0.285 | 511,314.0 | +4.39% |
| 2024-10-28 | $13.91 | $13.74 | $0.17 | 415,818.0 | +2.81% |
| 2024-10-25 | $13.60 | $13.46 | $0.14 | 233,898.0 | +0.00% |
| 2024-10-24 | $13.63 | $13.46 | $0.17 | 371,865.0 | +0.00% |
| 2024-10-23 | $13.52 | $13.45 | $0.07 | 228,489.0 | +1.27% |
| 2024-10-22 | $13.36 | $13.27 | $0.09 | 174,627.0 | -0.15% |
| 2024-10-21 | $13.46 | $13.37 | $0.095 | 156,792.0 | -1.11% |
| 2024-10-18 | $13.54 | $13.46 | $0.07 | 212,438.0 | -0.52% |
| 2024-10-17 | $13.62 | $13.54 | $0.09 | 242,254.0 | +1.19% |
| 2024-10-16 | $13.49 | $13.41 | $0.0849 | 213,886.0 | +0.15% |
| 2024-10-15 | $13.55 | $13.40 | $0.155 | 337,790.0 | -0.15% |
| 2024-10-14 | $13.46 | $13.34 | $0.115 | 219,482.0 | +0.30% |
| 2024-10-11 | $13.46 | $13.33 | $0.135 | 322,961.0 | +0.68% |
| 2024-10-10 | $13.41 | $13.29 | $0.125 | 188,146.0 | -0.82% |
| 2024-10-09 | $13.43 | $13.30 | $0.13 | 199,287.0 | +0.52% |
| 2024-10-08 | $13.36 | $13.28 | $0.08 | 263,845.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $14.98 | $14.80 | $0.18 | 1,860,049.0 | +2.05% |
| 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% |
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% |
7.71%
4.06%
자본화:
|
볼륨(24시간):