Stockscreener 앱 받기
16.02
0.31%
-0.05
시간 외 거래:
16.02
Pearson Plc Adr 주식 (PSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $16.17 | $15.96 | $0.205 | 1,267,369.0 | -0.31% |
| 2025-04-02 | $16.10 | $15.87 | $0.23 | 752,401.0 | -0.19% |
| 2025-04-01 | $16.14 | $15.97 | $0.165 | 588,425.0 | +0.56% |
| 2025-03-31 | $16.05 | $15.83 | $0.215 | 972,891.0 | +0.25% |
| 2025-03-28 | $16.09 | $15.93 | $0.16 | 635,361.0 | +0.13% |
| 2025-03-27 | $16.07 | $15.83 | $0.235 | 606,671.0 | +0.19% |
| 2025-03-26 | $15.94 | $15.81 | $0.125 | 780,267.0 | +0.19% |
| 2025-03-25 | $16.00 | $15.82 | $0.185 | 853,166.0 | +1.34% |
| 2025-03-24 | $15.76 | $15.60 | $0.1549 | 573,951.0 | +1.23% |
| 2025-03-21 | $15.49 | $15.30 | $0.185 | 1,044,726.0 | -2.64% |
| 2025-03-20 | $15.99 | $15.82 | $0.175 | 652,388.0 | -4.62% |
| 2025-03-19 | $16.70 | $16.56 | $0.14 | 391,496.0 | +1.58% |
| 2025-03-18 | $16.63 | $16.40 | $0.23 | 408,482.0 | -1.02% |
| 2025-03-17 | $16.64 | $16.50 | $0.145 | 415,859.0 | +0.79% |
| 2025-03-14 | $16.48 | $16.35 | $0.13 | 497,626.0 | +0.00% |
| 2025-03-13 | $16.50 | $16.38 | $0.12 | 412,999.0 | -0.78% |
| 2025-03-12 | $16.66 | $16.43 | $0.23 | 324,823.0 | +0.85% |
| 2025-03-11 | $16.55 | $16.29 | $0.2555 | 600,181.0 | -0.84% |
| 2025-03-10 | $16.93 | $16.49 | $0.4359 | 961,854.0 | -1.37% |
| 2025-03-07 | $16.87 | $16.65 | $0.22 | 498,804.0 | +1.26% |
| 2025-03-06 | $16.79 | $16.56 | $0.225 | 694,691.0 | -4.49% |
| 2025-03-05 | $17.65 | $17.27 | $0.385 | 913,229.0 | -2.03% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $16.17 | $15.87 | $0.30 | 3,875,564.0 | +0.06% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):