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 15.80 15.82 15.80 15.82 31.9K
09:31 15.83 15.84 15.83 15.84 9.9K
09:33 15.82 15.82 15.82 15.82 2.8K
09:34 15.82 15.82 15.82 15.82 4.9K
09:35 15.83 15.83 15.82 15.82 11.6K
09:36 15.84 15.84 15.84 15.84 5.6K
09:37 15.84 15.84 15.82 15.82 11.3K
09:38 15.81 15.81 15.81 15.81 2.6K
09:40 15.81 15.81 15.81 15.81 5.7K
09:41 15.81 15.82 15.81 15.82 3.7K
09:42 15.82 15.82 15.82 15.82 6.9K
09:43 15.80 15.81 15.80 15.81 4.1K
09:45 15.81 15.81 15.81 15.81 0.4K
09:46 15.80 15.80 15.78 15.78 11.4K
09:47 15.78 15.78 15.78 15.78 3.5K
09:49 15.79 15.79 15.79 15.79 0.7K
09:51 15.79 15.79 15.79 15.79 2.3K
09:52 15.80 15.80 15.80 15.80 0.1K
09:53 15.80 15.80 15.79 15.79 8.3K
09:54 15.78 15.78 15.78 15.78 4.7K
10:01 15.78 15.78 15.78 15.78 0.2K
10:02 15.76 15.76 15.76 15.76 2.5K
10:03 15.77 15.77 15.77 15.77 0.9K
10:04 15.77 15.78 15.77 15.78 3.3K
10:05 15.78 15.78 15.78 15.78 4.8K
10:06 15.79 15.79 15.79 15.79 1.6K
10:07 15.78 15.78 15.77 15.78 6.1K
10:09 15.76 15.76 15.76 15.76 6.0K
10:11 15.76 15.76 15.75 15.75 9.8K
10:12 15.76 15.76 15.76 15.76 6.5K
10:13 15.76 15.76 15.76 15.76 2.1K
10:14 15.76 15.76 15.76 15.76 0.8K
10:16 15.75 15.75 15.75 15.75 1.3K
10:18 15.75 15.75 15.75 15.75 1.7K
10:19 15.74 15.75 15.74 15.75 1.0K
10:21 15.75 15.76 15.75 15.76 4.2K
10:22 15.75 15.75 15.75 15.75 3.9K
10:27 15.76 15.76 15.76 15.76 3.1K
10:29 15.75 15.75 15.75 15.75 0.4K
10:31 15.75 15.75 15.75 15.75 1.0K
10:32 15.75 15.75 15.75 15.75 2.6K
10:33 15.75 15.75 15.75 15.75 1.2K
10:34 15.74 15.74 15.74 15.74 2.0K
10:35 15.75 15.75 15.75 15.75 3.8K
10:36 15.75 15.75 15.75 15.75 1.6K
10:37 15.74 15.74 15.74 15.74 2.5K
10:40 15.76 15.76 15.76 15.76 4.9K
10:41 15.77 15.77 15.77 15.77 0.2K
10:43 15.77 15.78 15.77 15.78 3.4K
10:44 15.78 15.78 15.78 15.78 0.6K
10:46 15.77 15.77 15.77 15.77 10.9K
10:47 15.78 15.78 15.78 15.78 1.1K
10:50 15.78 15.78 15.78 15.78 5.4K
10:51 15.78 15.78 15.78 15.78 0.1K
10:52 15.78 15.78 15.78 15.78 1.3K
10:53 15.79 15.79 15.79 15.79 0.1K
10:54 15.78 15.78 15.78 15.78 4.6K
10:55 15.77 15.77 15.77 15.77 2.0K
11:00 15.79 15.79 15.79 15.79 0.7K
11:01 15.81 15.81 15.80 15.80 14.8K
11:03 15.81 15.82 15.81 15.82 2.2K
11:04 15.82 15.82 15.82 15.82 2.5K
11:08 15.83 15.83 15.83 15.83 3.3K
11:10 15.83 15.83 15.83 15.83 4.7K
11:13 15.82 15.82 15.82 15.82 2.8K
11:15 15.82 15.82 15.82 15.82 1.7K
11:16 15.82 15.82 15.82 15.82 5.3K
11:20 15.81 15.82 15.81 15.82 0.6K
11:22 15.82 15.82 15.82 15.82 2.2K
11:23 15.82 15.82 15.82 15.82 0.9K
11:24 15.81 15.81 15.81 15.81 3.0K
11:25 15.80 15.80 15.80 15.80 5.7K
11:27 15.80 15.80 15.80 15.80 0.2K
11:28 15.80 15.80 15.80 15.80 0.7K
11:29 15.80 15.80 15.80 15.80 1.4K
11:30 15.79 15.79 15.79 15.79 2.3K
11:31 15.78 15.78 15.78 15.78 2.5K
11:32 15.78 15.78 15.78 15.78 1.9K
11:33 15.79 15.79 15.78 15.78 16.8K
11:34 15.79 15.80 15.79 15.79 38.5K
11:35 15.78 15.78 15.77 15.77 68.3K
11:36 15.77 15.77 15.77 15.77 4.3K
11:39 15.77 15.77 15.77 15.77 0.5K
11:43 15.77 15.77 15.77 15.77 1.2K
11:46 15.76 15.76 15.76 15.76 1.9K
11:47 15.74 15.74 15.74 15.74 0.9K
11:53 15.74 15.74 15.74 15.74 0.2K
11:55 15.73 15.73 15.73 15.73 0.3K
11:57 15.74 15.74 15.74 15.74 0.8K
11:58 15.74 15.74 15.74 15.74 2.0K
12:05 15.73 15.73 15.70 15.70 5.8K
12:07 15.71 15.71 15.71 15.71 1.0K
12:08 15.71 15.71 15.71 15.71 3.2K
12:09 15.72 15.72 15.72 15.72 0.3K
12:11 15.72 15.73 15.72 15.73 1.6K
12:12 15.73 15.73 15.73 15.73 1.4K
12:16 15.73 15.73 15.72 15.72 2.6K
12:20 15.72 15.72 15.72 15.72 0.4K
12:21 15.72 15.72 15.72 15.72 0.9K
12:24 15.73 15.73 15.73 15.73 1.8K
12:25 15.73 15.73 15.73 15.73 0.5K
12:26 15.73 15.73 15.73 15.73 0.3K
12:27 15.73 15.73 15.73 15.73 0.5K
12:28 15.73 15.73 15.73 15.73 0.6K
12:32 15.73 15.73 15.73 15.73 0.3K
12:34 15.73 15.73 15.73 15.73 2.7K
12:35 15.73 15.73 15.73 15.73 1.0K
12:37 15.71 15.71 15.71 15.71 3.5K
12:40 15.70 15.70 15.70 15.70 1.0K
12:42 15.71 15.71 15.71 15.71 5.7K
12:44 15.72 15.72 15.72 15.72 1.6K
12:45 15.72 15.72 15.72 15.72 1.1K
12:49 15.72 15.72 15.72 15.72 0.3K
12:51 15.71 15.71 15.71 15.71 0.2K
12:54 15.72 15.72 15.72 15.72 3.0K
12:57 15.72 15.72 15.72 15.72 1.0K
12:58 15.72 15.72 15.72 15.72 0.2K
12:59 15.72 15.72 15.72 15.72 0.7K
13:00 15.72 15.72 15.72 15.72 1.9K
13:02 15.72 15.72 15.72 15.72 0.6K
13:06 15.72 15.72 15.72 15.72 1.1K
13:08 15.73 15.73 15.73 15.73 3.5K
13:09 15.72 15.72 15.71 15.72 2.2K
13:11 15.71 15.71 15.71 15.71 0.8K
13:14 15.72 15.72 15.72 15.72 3.3K
13:17 15.72 15.72 15.72 15.72 0.5K
13:18 15.72 15.74 15.72 15.74 3.1K
13:19 15.74 15.74 15.74 15.74 0.2K
13:21 15.74 15.74 15.74 15.74 0.3K
13:22 15.74 15.74 15.74 15.74 0.1K
13:23 15.73 15.73 15.73 15.73 1.8K
13:24 15.72 15.72 15.72 15.72 0.1K
13:25 15.72 15.72 15.72 15.72 0.3K
13:30 15.69 15.70 15.69 15.69 17.1K
13:32 15.67 15.67 15.67 15.67 0.5K
13:33 15.68 15.68 15.68 15.68 2.5K
13:34 15.68 15.68 15.68 15.68 3.7K
13:35 15.68 15.69 15.68 15.69 11.1K
13:36 15.68 15.68 15.68 15.68 0.4K
13:37 15.69 15.69 15.69 15.69 0.2K
13:38 15.69 15.69 15.68 15.68 4.2K
13:39 15.68 15.68 15.67 15.67 5.1K
13:40 15.67 15.67 15.65 15.67 14.5K
13:41 15.65 15.65 15.65 15.65 0.8K
13:42 15.67 15.67 15.67 15.67 1.8K
13:43 15.68 15.68 15.67 15.67 2.5K
13:47 15.65 15.65 15.64 15.64 2.1K
13:49 15.64 15.64 15.64 15.64 0.2K
13:50 15.64 15.64 15.64 15.64 0.3K
13:51 15.63 15.64 15.63 15.63 7.4K
13:52 15.64 15.64 15.64 15.64 0.8K
13:53 15.65 15.65 15.64 15.64 2.4K
13:55 15.64 15.64 15.64 15.64 0.6K
13:57 15.62 15.62 15.61 15.61 2.8K
13:59 15.60 15.60 15.60 15.60 2.0K
14:00 15.62 15.63 15.62 15.62 18.8K
14:01 15.61 15.62 15.61 15.61 7.7K
14:02 15.61 15.61 15.61 15.61 0.5K
14:03 15.62 15.62 15.62 15.62 2.0K
14:04 15.61 15.61 15.61 15.61 0.1K
14:05 15.61 15.61 15.61 15.61 0.2K
14:06 15.61 15.61 15.61 15.61 1.7K
14:07 15.61 15.61 15.61 15.61 2.9K
14:08 15.60 15.60 15.60 15.60 2.9K
14:09 15.60 15.60 15.60 15.60 1.0K
14:11 15.62 15.62 15.62 15.62 1.4K
14:12 15.61 15.61 15.61 15.61 0.6K
14:13 15.61 15.61 15.61 15.61 0.7K
14:14 15.60 15.61 15.60 15.61 0.5K
14:15 15.62 15.62 15.62 15.62 3.0K
14:17 15.61 15.61 15.60 15.60 6.5K
14:18 15.60 15.60 15.60 15.60 0.1K
14:19 15.60 15.60 15.60 15.60 0.2K
14:20 15.60 15.60 15.60 15.60 0.4K
14:21 15.60 15.60 15.60 15.60 1.9K
14:24 15.63 15.63 15.63 15.63 0.2K
14:25 15.62 15.62 15.62 15.62 1.5K
14:26 15.62 15.62 15.62 15.62 1.0K
14:27 15.62 15.62 15.62 15.62 1.1K
14:30 15.62 15.62 15.61 15.61 3.5K
14:32 15.61 15.61 15.61 15.61 0.6K
14:34 15.62 15.62 15.61 15.61 1.8K
14:35 15.60 15.60 15.60 15.60 0.2K
14:36 15.60 15.61 15.60 15.61 0.3K
14:37 15.60 15.60 15.60 15.60 2.4K
14:41 15.59 15.59 15.59 15.59 1.2K
14:43 15.58 15.59 15.58 15.59 0.6K
14:45 15.59 15.59 15.59 15.59 0.3K
14:46 15.59 15.59 15.59 15.59 0.9K
14:47 15.59 15.59 15.59 15.59 3.1K
14:48 15.59 15.59 15.59 15.59 0.3K
14:50 15.59 15.59 15.58 15.58 1.5K
14:57 15.58 15.58 15.58 15.58 5.4K
14:58 15.58 15.58 15.57 15.57 5.6K
14:59 15.57 15.57 15.57 15.57 1.0K
15:00 15.57 15.57 15.57 15.57 2.7K
15:02 15.58 15.58 15.57 15.57 1.4K
15:03 15.57 15.57 15.57 15.57 3.4K
15:04 15.57 15.57 15.56 15.56 1.7K
15:05 15.56 15.56 15.56 15.56 0.2K
15:06 15.56 15.56 15.56 15.56 1.9K
15:07 15.56 15.56 15.56 15.56 0.3K
15:08 15.56 15.56 15.56 15.56 0.7K
15:10 15.55 15.55 15.55 15.55 4.0K
15:12 15.55 15.56 15.55 15.56 4.6K
15:13 15.56 15.57 15.56 15.57 0.5K
15:14 15.57 15.57 15.57 15.57 3.9K
15:15 15.57 15.58 15.57 15.58 2.5K
15:16 15.58 15.58 15.57 15.57 1.5K
15:18 15.56 15.56 15.56 15.56 2.1K
15:19 15.56 15.56 15.56 15.56 1.4K
15:20 15.56 15.56 15.56 15.56 0.5K
15:21 15.57 15.57 15.57 15.57 1.1K
15:22 15.57 15.57 15.57 15.57 0.5K
15:23 15.57 15.57 15.57 15.57 0.2K
15:24 15.57 15.57 15.57 15.57 0.8K
15:25 15.57 15.57 15.56 15.56 1.2K
15:27 15.56 15.56 15.56 15.56 23.5K
15:28 15.56 15.56 15.56 15.56 0.9K
15:29 15.55 15.55 15.55 15.55 6.8K
15:30 15.55 15.56 15.55 15.56 8.3K
15:31 15.56 15.56 15.54 15.54 5.7K
15:32 15.55 15.56 15.55 15.56 7.5K
15:33 15.56 15.56 15.56 15.56 2.1K
15:34 15.55 15.55 15.55 15.55 6.4K
15:36 15.55 15.55 15.55 15.55 0.4K
15:37 15.55 15.55 15.55 15.55 0.6K
15:38 15.55 15.56 15.55 15.55 5.0K
15:39 15.55 15.55 15.55 15.55 0.5K
15:40 15.55 15.56 15.55 15.56 4.8K
15:41 15.56 15.56 15.56 15.56 1.3K
15:42 15.57 15.57 15.57 15.57 2.9K
15:43 15.57 15.57 15.57 15.57 0.2K
15:44 15.57 15.57 15.57 15.57 2.0K
15:45 15.57 15.58 15.57 15.58 6.9K
15:46 15.58 15.58 15.56 15.56 8.8K
15:47 15.56 15.56 15.56 15.56 1.2K
15:48 15.56 15.56 15.55 15.55 4.8K
15:49 15.55 15.56 15.55 15.56 6.0K
15:50 15.57 15.58 15.56 15.57 20.3K
15:51 15.56 15.57 15.56 15.57 9.8K
15:52 15.57 15.57 15.57 15.57 1.0K
15:53 15.57 15.57 15.57 15.57 2.4K
15:54 15.57 15.60 15.57 15.60 9.1K
15:55 15.57 15.59 15.57 15.59 15.7K
15:56 15.59 15.60 15.59 15.60 5.7K
15:57 15.60 15.61 15.60 15.60 22.8K
15:58 15.60 15.60 15.59 15.60 7.9K
15:59 15.60 15.61 15.59 15.61 61.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available