Pearson ADR

PSO
🏛️ usa →
14.05
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.52 15.54 15.52 15.53 27.0K
09:31 15.54 15.54 15.54 15.54 2.1K
09:32 15.52 15.52 15.52 15.52 3.4K
09:33 15.54 15.54 15.54 15.54 6.4K
09:34 15.55 15.57 15.55 15.56 4.1K
09:35 15.57 15.57 15.57 15.57 2.2K
09:36 15.56 15.58 15.56 15.58 2.5K
09:37 15.57 15.57 15.57 15.57 2.8K
09:38 15.56 15.56 15.55 15.55 2.0K
09:39 15.55 15.56 15.54 15.54 11.1K
09:40 15.53 15.53 15.53 15.53 0.9K
09:41 15.52 15.52 15.51 15.51 5.1K
09:42 15.51 15.51 15.51 15.51 2.0K
09:43 15.51 15.52 15.51 15.52 38.7K
09:44 15.52 15.53 15.52 15.53 1.8K
09:45 15.53 15.55 15.53 15.55 10.3K
09:46 15.56 15.56 15.54 15.54 6.1K
09:47 15.55 15.55 15.54 15.54 1.6K
09:48 15.54 15.54 15.54 15.54 6.6K
09:50 15.54 15.54 15.53 15.53 4.3K
09:51 15.53 15.53 15.53 15.53 8.1K
09:52 15.55 15.56 15.55 15.55 3.7K
09:53 15.55 15.56 15.55 15.56 18.1K
09:54 15.54 15.54 15.54 15.54 2.6K
09:56 15.53 15.55 15.53 15.55 7.6K
09:57 15.56 15.56 15.56 15.56 2.0K
09:58 15.57 15.58 15.57 15.58 2.0K
09:59 15.57 15.57 15.56 15.56 3.0K
10:00 15.56 15.56 15.56 15.56 2.2K
10:01 15.57 15.57 15.55 15.55 7.3K
10:02 15.55 15.55 15.55 15.55 0.9K
10:03 15.56 15.56 15.55 15.55 4.4K
10:04 15.58 15.58 15.58 15.58 14.9K
10:06 15.58 15.58 15.58 15.58 0.2K
10:07 15.59 15.61 15.59 15.61 10.5K
10:08 15.61 15.61 15.60 15.60 6.3K
10:09 15.62 15.62 15.61 15.61 5.7K
10:10 15.61 15.61 15.59 15.59 7.9K
10:11 15.59 15.59 15.58 15.58 6.2K
10:12 15.58 15.58 15.57 15.57 3.2K
10:13 15.58 15.59 15.58 15.59 4.2K
10:14 15.59 15.60 15.59 15.59 3.3K
10:15 15.60 15.60 15.60 15.60 5.9K
10:16 15.61 15.61 15.60 15.60 3.3K
10:17 15.59 15.59 15.58 15.58 2.4K
10:18 15.58 15.58 15.58 15.58 1.9K
10:19 15.57 15.57 15.57 15.57 3.1K
10:20 15.55 15.55 15.54 15.54 1.7K
10:21 15.53 15.53 15.52 15.52 2.2K
10:22 15.51 15.51 15.49 15.50 6.7K
10:23 15.50 15.50 15.50 15.50 1.5K
10:24 15.49 15.50 15.49 15.50 7.8K
10:25 15.52 15.52 15.52 15.51 1.2K
10:26 15.52 15.52 15.51 15.51 4.2K
10:27 15.51 15.52 15.51 15.52 1.7K
10:28 15.51 15.51 15.51 15.51 0.6K
10:30 15.51 15.52 15.51 15.51 9.7K
10:31 15.51 15.51 15.51 15.51 2.7K
10:32 15.52 15.52 15.51 15.51 6.6K
10:33 15.50 15.53 15.50 15.52 16.1K
10:34 15.53 15.53 15.53 15.53 3.3K
10:35 15.54 15.55 15.53 15.55 9.5K
10:36 15.54 15.55 15.54 15.55 10.0K
10:37 15.55 15.55 15.54 15.55 8.6K
10:38 15.55 15.55 15.54 15.54 2.4K
10:39 15.54 15.54 15.54 15.54 1.0K
10:40 15.53 15.53 15.51 15.52 9.6K
10:41 15.53 15.53 15.51 15.51 3.0K
10:42 15.50 15.50 15.50 15.50 8.4K
10:43 15.50 15.50 15.50 15.50 0.1K
10:44 15.50 15.51 15.50 15.51 5.0K
10:45 15.51 15.51 15.50 15.50 21.1K
10:46 15.49 15.49 15.49 15.49 12.9K
10:47 15.49 15.49 15.49 15.49 4.0K
10:48 15.50 15.50 15.50 15.50 0.9K
10:49 15.49 15.49 15.49 15.49 1.3K
10:50 15.49 15.49 15.47 15.47 3.5K
10:51 15.47 15.47 15.47 15.47 14.1K
10:52 15.47 15.47 15.46 15.46 3.8K
10:53 15.46 15.46 15.46 15.46 8.4K
10:55 15.46 15.47 15.46 15.47 6.9K
10:56 15.46 15.46 15.46 15.46 4.8K
10:57 15.47 15.48 15.47 15.47 10.9K
10:58 15.46 15.46 15.46 15.46 2.1K
10:59 15.45 15.45 15.44 15.45 5.8K
11:00 15.44 15.51 15.44 15.48 45.8K
11:01 15.46 15.47 15.46 15.46 10.9K
11:02 15.46 15.47 15.46 15.47 15.0K
11:03 15.47 15.47 15.45 15.45 2.7K
11:04 15.45 15.45 15.45 15.45 1.8K
11:05 15.45 15.45 15.44 15.44 3.7K
11:06 15.44 15.44 15.44 15.44 1.8K
11:07 15.44 15.44 15.44 15.44 1.7K
11:08 15.43 15.43 15.42 15.42 10.6K
11:09 15.42 15.42 15.42 15.42 0.5K
11:10 15.42 15.42 15.41 15.41 1.8K
11:11 15.42 15.42 15.42 15.42 6.1K
11:12 15.43 15.45 15.43 15.44 2.4K
11:13 15.44 15.44 15.44 15.44 4.9K
11:14 15.44 15.44 15.43 15.43 2.0K
11:15 15.43 15.43 15.42 15.43 5.6K
11:16 15.43 15.43 15.43 15.43 9.1K
11:17 15.44 15.44 15.43 15.44 9.6K
11:18 15.43 15.44 15.43 15.43 8.8K
11:19 15.44 15.45 15.44 15.45 9.3K
11:20 15.45 15.45 15.45 15.45 0.2K
11:21 15.44 15.45 15.44 15.45 2.3K
11:22 15.44 15.44 15.44 15.44 2.5K
11:23 15.44 15.44 15.44 15.44 1.5K
11:25 15.42 15.42 15.42 15.42 2.4K
11:26 15.42 15.42 15.42 15.42 2.5K
11:27 15.42 15.44 15.42 15.44 4.9K
11:28 15.44 15.44 15.44 15.44 1.9K
11:29 15.43 15.43 15.43 15.43 13.5K
11:30 15.44 15.44 15.42 15.42 7.1K
11:31 15.43 15.43 15.43 15.43 2.9K
11:32 15.43 15.44 15.43 15.44 7.4K
11:33 15.42 15.42 15.42 15.42 6.0K
11:34 15.43 15.43 15.37 15.42 158.9K
11:35 15.41 15.41 15.41 15.41 1.5K
11:36 15.43 15.43 15.43 15.43 6.3K
11:37 15.45 15.45 15.44 15.44 1.7K
11:38 15.46 15.46 15.46 15.46 0.8K
11:39 15.48 15.49 15.48 15.49 4.7K
11:40 15.49 15.49 15.47 15.47 2.9K
11:41 15.47 15.47 15.47 15.47 1.2K
11:42 15.47 15.49 15.47 15.49 1.0K
11:43 15.48 15.48 15.48 15.48 1.1K
11:45 15.49 15.49 15.47 15.47 6.8K
11:51 15.48 15.48 15.47 15.47 3.2K
11:53 15.47 15.47 15.47 15.47 0.9K
11:55 15.46 15.46 15.46 15.46 0.3K
11:56 15.46 15.46 15.46 15.46 0.3K
11:57 15.46 15.46 15.46 15.46 0.8K
11:58 15.46 15.47 15.46 15.47 2.1K
11:59 15.46 15.46 15.46 15.46 0.8K
12:01 15.46 15.46 15.45 15.45 4.3K
12:04 15.46 15.46 15.46 15.46 1.3K
12:06 15.49 15.49 15.49 15.49 3.0K
12:09 15.48 15.48 15.48 15.48 1.2K
12:10 15.48 15.49 15.48 15.49 2.1K
12:11 15.51 15.51 15.50 15.51 1.6K
12:13 15.52 15.52 15.51 15.51 0.8K
12:14 15.51 15.51 15.51 15.51 2.3K
12:15 15.50 15.50 15.50 15.50 1.7K
12:16 15.50 15.52 15.50 15.52 2.0K
12:17 15.51 15.52 15.51 15.52 0.7K
12:18 15.52 15.52 15.51 15.51 2.5K
12:20 15.50 15.50 15.49 15.49 10.8K
12:21 15.49 15.49 15.49 15.49 3.5K
12:23 15.50 15.50 15.50 15.50 0.4K
12:24 15.49 15.49 15.49 15.49 1.0K
12:25 15.48 15.48 15.48 15.48 1.4K
12:26 15.47 15.47 15.47 15.47 6.1K
12:27 15.48 15.48 15.48 15.48 0.7K
12:28 15.50 15.50 15.50 15.50 1.0K
12:29 15.50 15.50 15.48 15.48 4.2K
12:30 15.49 15.49 15.49 15.49 0.5K
12:31 15.51 15.52 15.51 15.52 4.4K
12:33 15.53 15.54 15.53 15.53 2.9K
12:36 15.55 15.56 15.55 15.56 3.8K
12:37 15.57 15.57 15.57 15.57 0.1K
12:38 15.57 15.57 15.57 15.57 0.1K
12:39 15.57 15.57 15.56 15.56 5.4K
12:40 15.55 15.55 15.55 15.55 0.2K
12:41 15.55 15.55 15.55 15.55 0.1K
12:42 15.56 15.56 15.56 15.56 0.4K
12:43 15.56 15.56 15.56 15.56 0.6K
12:45 15.56 15.56 15.56 15.56 1.0K
12:47 15.56 15.57 15.56 15.57 0.6K
12:48 15.58 15.58 15.58 15.58 1.8K
12:49 15.58 15.58 15.58 15.58 1.1K
12:50 15.57 15.57 15.57 15.57 1.0K
12:51 15.56 15.56 15.56 15.56 0.8K
12:52 15.57 15.57 15.57 15.57 2.4K
12:53 15.59 15.59 15.59 15.59 8.7K
12:54 15.58 15.58 15.58 15.58 0.6K
12:55 15.58 15.58 15.58 15.58 0.3K
12:56 15.57 15.57 15.57 15.57 1.4K
12:57 15.58 15.58 15.58 15.58 2.1K
12:58 15.58 15.58 15.58 15.58 0.6K
12:59 15.57 15.57 15.57 15.57 2.9K
13:01 15.56 15.57 15.56 15.57 1.7K
13:02 15.59 15.59 15.59 15.59 0.3K
13:03 15.59 15.59 15.59 15.59 0.1K
13:04 15.59 15.59 15.59 15.59 1.7K
13:05 15.59 15.59 15.59 15.59 0.5K
13:07 15.59 15.60 15.59 15.60 1.3K
13:08 15.59 15.59 15.59 15.59 4.9K
13:09 15.57 15.57 15.57 15.57 1.9K
13:10 15.57 15.57 15.57 15.57 0.4K
13:11 15.56 15.57 15.56 15.57 4.5K
13:12 15.57 15.57 15.57 15.57 0.5K
13:13 15.56 15.57 15.56 15.56 2.2K
13:14 15.57 15.57 15.56 15.56 1.4K
13:15 15.56 15.57 15.56 15.57 4.1K
13:18 15.56 15.56 15.56 15.56 1.4K
13:19 15.54 15.54 15.54 15.54 0.7K
13:20 15.54 15.54 15.54 15.54 1.2K
13:21 15.55 15.56 15.55 15.56 1.6K
13:22 15.57 15.57 15.57 15.57 1.2K
13:23 15.57 15.57 15.57 15.57 4.3K
13:25 15.56 15.56 15.55 15.55 0.5K
13:27 15.56 15.56 15.55 15.55 1.3K
13:28 15.55 15.55 15.55 15.55 3.3K
13:30 15.55 15.55 15.55 15.55 0.2K
13:31 15.55 15.55 15.55 15.55 1.6K
13:32 15.54 15.54 15.53 15.53 6.5K
13:33 15.53 15.53 15.53 15.53 1.5K
13:34 15.53 15.53 15.53 15.53 2.2K
13:35 15.53 15.53 15.53 15.53 1.5K
13:36 15.53 15.54 15.53 15.54 1.4K
13:37 15.55 15.55 15.55 15.55 0.5K
13:39 15.56 15.58 15.56 15.58 5.7K
13:40 15.58 15.58 15.58 15.58 0.6K
13:41 15.59 15.59 15.59 15.59 5.1K
13:43 15.61 15.63 15.61 15.63 3.4K
13:45 15.63 15.63 15.62 15.62 1.8K
13:46 15.62 15.62 15.62 15.62 2.2K
13:47 15.61 15.61 15.61 15.61 2.2K
13:48 15.62 15.62 15.61 15.61 0.9K
13:49 15.62 15.62 15.62 15.62 2.8K
13:50 15.62 15.62 15.62 15.62 1.3K
13:52 15.63 15.63 15.63 15.63 0.6K
13:53 15.63 15.63 15.63 15.63 1.6K
13:54 15.63 15.65 15.63 15.65 3.5K
13:55 15.64 15.64 15.64 15.64 1.4K
13:56 15.64 15.64 15.62 15.62 4.3K
14:00 15.62 15.62 15.62 15.62 0.4K
14:01 15.61 15.61 15.61 15.61 3.7K
14:02 15.61 15.61 15.61 15.61 0.6K
14:03 15.61 15.62 15.61 15.62 1.7K
14:06 15.61 15.61 15.61 15.61 1.6K
14:07 15.60 15.60 15.60 15.60 1.3K
14:10 15.60 15.60 15.59 15.59 1.8K
14:14 15.60 15.60 15.60 15.60 0.4K
14:17 15.59 15.59 15.59 15.59 1.5K
14:18 15.58 15.58 15.58 15.58 0.1K
14:19 15.58 15.58 15.57 15.57 2.8K
14:21 15.57 15.57 15.57 15.57 0.5K
14:22 15.57 15.58 15.57 15.58 3.1K
14:24 15.59 15.59 15.59 15.59 0.4K
14:25 15.59 15.59 15.59 15.59 0.1K
14:26 15.59 15.59 15.59 15.59 2.2K
14:27 15.57 15.58 15.57 15.58 3.6K
14:28 15.58 15.60 15.58 15.60 2.0K
14:30 15.60 15.60 15.60 15.60 1.9K
14:31 15.61 15.61 15.61 15.61 4.1K
14:33 15.62 15.62 15.61 15.61 1.2K
14:34 15.61 15.61 15.61 15.61 4.4K
14:35 15.60 15.60 15.60 15.60 1.7K
14:36 15.63 15.63 15.63 15.63 0.3K
14:37 15.62 15.62 15.62 15.62 1.6K
14:38 15.61 15.61 15.61 15.61 1.4K
14:39 15.60 15.60 15.60 15.60 1.6K
14:41 15.62 15.62 15.62 15.62 0.3K
14:42 15.61 15.61 15.61 15.61 1.5K
14:43 15.61 15.61 15.61 15.61 0.3K
14:45 15.61 15.62 15.61 15.62 1.1K
14:47 15.61 15.61 15.61 15.61 0.8K
14:48 15.61 15.61 15.61 15.61 1.8K
14:51 15.61 15.61 15.61 15.61 7.1K
14:52 15.58 15.61 15.58 15.61 7.4K
14:54 15.62 15.62 15.62 15.62 1.0K
14:55 15.62 15.62 15.62 15.62 0.2K
14:56 15.61 15.61 15.61 15.61 1.0K
14:57 15.60 15.60 15.60 15.60 0.7K
14:59 15.59 15.59 15.59 15.59 1.0K
15:00 15.59 15.59 15.59 15.59 1.2K
15:01 15.60 15.60 15.60 15.60 1.0K
15:02 15.61 15.61 15.61 15.61 2.5K
15:03 15.62 15.63 15.62 15.63 1.6K
15:04 15.62 15.62 15.62 15.62 5.1K
15:06 15.62 15.62 15.62 15.62 0.9K
15:07 15.63 15.63 15.63 15.63 0.5K
15:08 15.64 15.64 15.64 15.64 0.6K
15:10 15.64 15.64 15.64 15.64 0.5K
15:11 15.64 15.64 15.64 15.64 4.9K
15:15 15.64 15.64 15.64 15.64 1.5K
15:17 15.64 15.64 15.64 15.64 4.0K
15:18 15.64 15.64 15.64 15.64 1.4K
15:19 15.65 15.65 15.65 15.65 0.6K
15:21 15.66 15.66 15.66 15.66 1.4K
15:22 15.66 15.66 15.66 15.66 1.8K
15:24 15.67 15.67 15.66 15.66 2.2K
15:26 15.66 15.66 15.66 15.66 1.3K
15:27 15.66 15.67 15.66 15.67 3.8K
15:28 15.66 15.66 15.65 15.65 1.3K
15:29 15.65 15.65 15.65 15.65 1.5K
15:30 15.65 15.66 15.65 15.65 3.7K
15:31 15.65 15.65 15.64 15.65 2.0K
15:32 15.64 15.64 15.64 15.64 6.6K
15:33 15.64 15.64 15.64 15.64 2.0K
15:35 15.64 15.64 15.64 15.64 1.9K
15:37 15.63 15.63 15.63 15.63 0.9K
15:38 15.63 15.63 15.63 15.63 2.4K
15:39 15.63 15.63 15.63 15.63 0.3K
15:40 15.63 15.63 15.63 15.63 3.9K
15:41 15.64 15.64 15.63 15.63 1.7K
15:42 15.63 15.63 15.63 15.63 1.6K
15:43 15.63 15.63 15.63 15.63 1.0K
15:45 15.63 15.63 15.62 15.63 5.6K
15:46 15.62 15.63 15.62 15.62 3.9K
15:47 15.62 15.62 15.62 15.62 4.8K
15:49 15.63 15.63 15.63 15.63 2.9K
15:50 15.63 15.64 15.61 15.61 11.3K
15:51 15.62 15.63 15.62 15.62 3.6K
15:52 15.62 15.63 15.62 15.62 7.1K
15:53 15.62 15.63 15.62 15.63 5.1K
15:54 15.63 15.64 15.63 15.63 10.0K
15:55 15.64 15.64 15.62 15.62 5.0K
15:56 15.62 15.62 15.62 15.62 3.9K
15:57 15.62 15.63 15.62 15.62 6.1K
15:58 15.63 15.63 15.62 15.62 5.3K
15:59 15.63 15.63 15.61 15.63 56.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available