XNYS
Datos históricos de Pearson plc
Pearson plc · PSO
$17.14
▲ +0.17 (+1.00%)
Última operación · 10/10/2026, 17:19:20 UTC
- Variación en el periodo
- +21.74%
- Máximo
- US$17.75
- 29 de julio de 2026
- Mínimo
- US$12.02
- 4 de febrero de 2026
- Volumen medio diario
- 0.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.77 | 17.02 | 16.77 | 16.97 | +2.04% | 669,428.664 |
| 8 oct 2026 | 16.75 | 16.80 | 16.34 | 16.63 | +1.28% | 1.75 M |
| 7 oct 2026 | 16.39 | 16.48 | 16.29 | 16.42 | +0.61% | 536,690.385 |
| 6 oct 2026 | 16.36 | 16.39 | 16.28 | 16.32 | +0.49% | 509,890.636 |
| 5 oct 2026 | 16.12 | 16.28 | 16.11 | 16.24 | +0.74% | 604,002.318 |
| 2 oct 2026 | 16.22 | 16.31 | 16.07 | 16.12 | −0.25% | 550,777.352 |
| 1 oct 2026 | 16.30 | 16.32 | 16.04 | 16.16 | +0.69% | 603,978.37 |
| 30 sep 2026 | 16.02 | 16.15 | 16.00 | 16.05 | +0.56% | 523,580.015 |
| 29 sep 2026 | 15.94 | 16.04 | 15.88 | 15.96 | +0.13% | 465,509.675 |
| 28 sep 2026 | 16.03 | 16.12 | 15.90 | 15.94 | −1.18% | 479,022.136 |
| 25 sep 2026 | 16.10 | 16.17 | 16.06 | 16.13 | +0.69% | 506,449.941 |
| 24 sep 2026 | 16.01 | 16.09 | 15.98 | 16.02 | +0.82% | 537,135.468 |
| 23 sep 2026 | 15.79 | 15.95 | 15.75 | 15.89 | −0.19% | 837,456.403 |
| 22 sep 2026 | 16.08 | 16.10 | 15.92 | 15.92 | +0.13% | 706,373.048 |
| 21 sep 2026 | 15.90 | 15.93 | 15.78 | 15.90 | +1.21% | 754,838.162 |
| 18 sep 2026 | 16.08 | 16.10 | 15.70 | 15.71 | −1.81% | 1.48 M |
| 17 sep 2026 | 15.90 | 16.07 | 15.87 | 16.00 | +0.57% | 617,902.408 |
| 16 sep 2026 | 15.93 | 16.00 | 15.87 | 15.91 | −0.56% | 508,883.512 |
| 15 sep 2026 | 15.92 | 16.02 | 15.84 | 16.00 | −0.68% | 532,101.694 |
| 14 sep 2026 | 16.04 | 16.16 | 15.92 | 16.11 | +2.68% | 743,583.21 |
| 11 sep 2026 | 15.69 | 15.80 | 15.60 | 15.69 | +0.58% | 625,278.09 |
| 10 sep 2026 | 15.53 | 15.67 | 15.52 | 15.60 | −0.83% | 492,009.092 |
| 9 sep 2026 | 15.70 | 15.80 | 15.61 | 15.73 | +0.38% | 826,677.144 |
| 8 sep 2026 | 15.73 | 15.74 | 15.60 | 15.67 | −1.94% | 996,022.257 |
| 4 sep 2026 | 15.97 | 16.00 | 15.80 | 15.98 | −0.93% | 1.03 M |
| 3 sep 2026 | 16.25 | 16.33 | 15.96 | 16.13 | +0.06% | 1.12 M |
| 2 sep 2026 | 16.13 | 16.24 | 15.96 | 16.12 | −2.30% | 627,674.62 |
| 1 sep 2026 | 16.56 | 16.70 | 16.45 | 16.50 | −0.42% | 425,993.637 |
| 31 ago 2026 | 16.64 | 16.69 | 16.35 | 16.57 | −0.96% | 229,055.98 |
| 28 ago 2026 | 16.74 | 16.80 | 16.63 | 16.73 | +0.42% | 366,522.342 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.