Pearson ADR

PSO
🏛️ usa →
14.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.74 15.74 15.74 15.74 31.5K
09:31 15.74 15.76 15.74 15.74 4.4K
09:33 15.73 15.73 15.73 15.73 2.8K
09:35 15.74 15.74 15.74 15.74 2.0K
09:39 15.73 15.73 15.72 15.73 2.2K
09:41 15.73 15.74 15.73 15.74 1.4K
09:43 15.75 15.75 15.75 15.75 1.1K
09:44 15.75 15.75 15.75 15.75 5.8K
09:47 15.74 15.74 15.74 15.74 2.1K
09:48 15.74 15.74 15.74 15.74 1.0K
09:49 15.73 15.74 15.73 15.74 3.1K
09:50 15.75 15.75 15.75 15.75 1.2K
09:52 15.76 15.76 15.76 15.76 2.0K
09:55 15.77 15.77 15.77 15.77 1.1K
09:56 15.77 15.77 15.76 15.77 3.2K
09:58 15.77 15.77 15.77 15.77 1.6K
09:59 15.79 15.79 15.79 15.79 1.3K
10:00 15.79 15.79 15.79 15.79 2.4K
10:01 15.81 15.81 15.80 15.80 1.4K
10:02 15.80 15.80 15.80 15.80 0.2K
10:03 15.80 15.80 15.80 15.80 0.4K
10:04 15.79 15.79 15.77 15.78 16.2K
10:05 15.79 15.79 15.78 15.79 2.0K
10:06 15.78 15.78 15.77 15.77 7.1K
10:07 15.77 15.77 15.77 15.77 1.7K
10:09 15.77 15.77 15.77 15.77 0.5K
10:10 15.78 15.78 15.78 15.78 2.0K
10:11 15.81 15.82 15.81 15.82 2.2K
10:12 15.82 15.82 15.82 15.82 1.1K
10:13 15.83 15.83 15.83 15.83 1.6K
10:14 15.82 15.82 15.82 15.82 1.3K
10:16 15.82 15.82 15.82 15.82 0.5K
10:17 15.80 15.80 15.80 15.80 4.5K
10:18 15.82 15.82 15.81 15.81 5.1K
10:19 15.81 15.81 15.81 15.81 0.1K
10:20 15.82 15.82 15.82 15.82 0.3K
10:23 15.82 15.82 15.82 15.82 1.5K
10:25 15.82 15.83 15.82 15.83 2.1K
10:26 15.83 15.83 15.82 15.83 8.7K
10:28 15.83 15.83 15.83 15.83 1.1K
10:29 15.82 15.82 15.82 15.82 4.3K
10:31 15.81 15.81 15.81 15.81 2.6K
10:37 15.82 15.83 15.82 15.83 2.2K
10:40 15.82 15.83 15.82 15.83 2.9K
10:43 15.83 15.83 15.83 15.83 1.5K
10:44 15.83 15.83 15.83 15.83 0.5K
10:45 15.82 15.82 15.82 15.82 0.4K
10:46 15.82 15.82 15.82 15.82 0.9K
10:48 15.82 15.82 15.82 15.82 0.2K
10:50 15.82 15.82 15.82 15.82 0.1K
10:53 15.81 15.81 15.81 15.81 1.0K
10:55 15.81 15.81 15.81 15.81 0.4K
10:56 15.80 15.80 15.80 15.80 0.3K
10:57 15.80 15.80 15.80 15.80 1.0K
10:58 15.80 15.80 15.80 15.80 2.1K
11:00 15.80 15.80 15.80 15.80 0.1K
11:02 15.81 15.81 15.79 15.79 4.5K
11:03 15.79 15.79 15.79 15.79 0.3K
11:04 15.79 15.79 15.79 15.79 1.6K
11:05 15.80 15.80 15.80 15.80 0.1K
11:06 15.80 15.81 15.80 15.81 5.7K
11:09 15.81 15.81 15.80 15.80 0.6K
11:10 15.80 15.80 15.80 15.80 0.3K
11:12 15.81 15.81 15.81 15.81 0.2K
11:13 15.81 15.81 15.81 15.81 0.2K
11:14 15.81 15.81 15.81 15.81 13.8K
11:15 15.81 15.81 15.81 15.81 1.2K
11:17 15.80 15.80 15.80 15.80 3.8K
11:20 15.80 15.80 15.79 15.79 4.8K
11:21 15.79 15.79 15.79 15.79 0.2K
11:24 15.78 15.78 15.78 15.78 1.2K
11:28 15.78 15.78 15.78 15.78 1.9K
11:29 15.79 15.79 15.79 15.79 0.9K
11:30 15.79 15.80 15.79 15.80 2.2K
11:31 15.80 15.80 15.77 15.77 18.8K
11:32 15.78 15.78 15.77 15.77 2.6K
11:33 15.77 15.77 15.77 15.77 0.7K
11:34 15.77 15.79 15.75 15.79 15.0K
11:35 15.81 15.81 15.81 15.81 14.0K
11:36 15.81 15.81 15.81 15.81 4.9K
11:37 15.81 15.81 15.81 15.81 0.3K
11:38 15.82 15.82 15.82 15.82 1.8K
11:39 15.81 15.81 15.81 15.81 1.3K
11:42 15.81 15.81 15.81 15.81 0.7K
11:44 15.81 15.81 15.81 15.81 1.8K
11:46 15.80 15.80 15.80 15.80 0.8K
11:47 15.80 15.80 15.80 15.80 0.1K
11:48 15.81 15.81 15.81 15.81 0.1K
11:49 15.80 15.80 15.80 15.80 2.2K
11:50 15.78 15.78 15.78 15.78 1.3K
11:51 15.78 15.79 15.78 15.79 0.8K
11:55 15.79 15.79 15.79 15.79 1.4K
12:00 15.82 15.82 15.82 15.82 5.1K
12:01 15.80 15.80 15.80 15.80 3.1K
12:02 15.79 15.79 15.79 15.79 0.6K
12:03 15.79 15.79 15.79 15.79 0.1K
12:04 15.79 15.79 15.79 15.79 2.1K
12:05 15.80 15.83 15.80 15.81 3.6K
12:06 15.83 15.83 15.83 15.83 0.2K
12:07 15.83 15.83 15.83 15.83 3.6K
12:11 15.81 15.81 15.81 15.81 0.8K
12:12 15.80 15.80 15.80 15.80 2.1K
12:13 15.80 15.82 15.80 15.81 2.9K
12:14 15.81 15.82 15.81 15.82 6.9K
12:15 15.82 15.82 15.82 15.82 0.6K
12:16 15.83 15.83 15.83 15.83 1.4K
12:19 15.83 15.84 15.83 15.84 2.4K
12:20 15.83 15.83 15.83 15.83 0.4K
12:21 15.84 15.84 15.84 15.84 1.3K
12:22 15.84 15.84 15.84 15.84 0.2K
12:23 15.84 15.84 15.84 15.84 1.0K
12:24 15.84 15.84 15.83 15.83 2.0K
12:25 15.85 15.85 15.85 15.85 2.3K
12:26 15.84 15.84 15.84 15.84 2.7K
12:30 15.84 15.84 15.84 15.84 0.7K
12:31 15.84 15.84 15.84 15.84 0.2K
12:33 15.84 15.84 15.84 15.84 5.0K
12:34 15.85 15.86 15.85 15.86 0.8K
12:35 15.85 15.85 15.85 15.85 2.5K
12:37 15.85 15.85 15.85 15.85 2.0K
12:43 15.83 15.83 15.83 15.83 5.3K
12:47 15.85 15.85 15.85 15.85 1.9K
12:48 15.85 15.85 15.85 15.85 2.3K
12:50 15.85 15.85 15.85 15.85 1.0K
12:52 15.85 15.85 15.85 15.85 1.4K
12:53 15.86 15.86 15.86 15.86 1.6K
12:54 15.86 15.86 15.86 15.86 0.2K
12:56 15.87 15.87 15.87 15.87 0.6K
12:57 15.87 15.87 15.87 15.87 0.6K
12:59 15.86 15.86 15.86 15.86 0.5K
13:00 15.86 15.86 15.86 15.86 0.4K
13:01 15.86 15.86 15.86 15.86 5.7K
13:03 15.87 15.87 15.86 15.86 0.6K
13:04 15.85 15.85 15.85 15.85 0.6K
13:05 15.86 15.86 15.86 15.86 0.1K
13:06 15.86 15.86 15.86 15.86 0.2K
13:08 15.85 15.85 15.85 15.85 0.2K
13:09 15.86 15.86 15.86 15.86 0.2K
13:10 15.85 15.86 15.85 15.86 11.4K
13:11 15.85 15.85 15.85 15.85 1.7K
13:14 15.84 15.84 15.84 15.84 1.8K
13:15 15.84 15.84 15.84 15.83 3.0K
13:16 15.82 15.82 15.82 15.82 0.6K
13:17 15.83 15.83 15.83 15.83 0.3K
13:18 15.82 15.82 15.82 15.82 0.4K
13:19 15.82 15.82 15.82 15.82 1.5K
13:20 15.82 15.82 15.82 15.82 0.5K
13:21 15.81 15.81 15.81 15.81 10.3K
13:24 15.81 15.81 15.81 15.81 0.1K
13:25 15.82 15.82 15.82 15.82 0.4K
13:27 15.81 15.81 15.81 15.81 1.2K
13:28 15.81 15.81 15.81 15.81 0.8K
13:30 15.82 15.82 15.82 15.82 3.8K
13:33 15.82 15.82 15.82 15.82 0.3K
13:34 15.82 15.82 15.82 15.82 1.4K
13:35 15.83 15.83 15.82 15.82 3.9K
13:36 15.82 15.83 15.82 15.83 1.2K
13:42 15.82 15.82 15.82 15.82 4.7K
13:45 15.82 15.82 15.82 15.82 0.5K
13:46 15.82 15.82 15.82 15.82 0.7K
13:47 15.83 15.83 15.83 15.83 1.5K
13:48 15.85 15.85 15.84 15.84 1.1K
13:49 15.83 15.83 15.83 15.83 0.7K
13:53 15.85 15.85 15.85 15.85 2.5K
13:55 15.85 15.85 15.85 15.85 0.3K
13:56 15.85 15.85 15.85 15.85 1.2K
14:00 15.85 15.85 15.85 15.85 0.4K
14:02 15.85 15.85 15.85 15.85 0.7K
14:04 15.85 15.85 15.85 15.85 1.0K
14:05 15.85 15.85 15.85 15.85 0.6K
14:06 15.85 15.85 15.85 15.85 2.4K
14:10 15.85 15.85 15.85 15.85 1.5K
14:14 15.86 15.86 15.86 15.86 1.9K
14:15 15.86 15.86 15.86 15.86 0.6K
14:17 15.86 15.86 15.86 15.86 1.4K
14:21 15.87 15.87 15.87 15.87 2.1K
14:22 15.87 15.87 15.87 15.87 0.4K
14:23 15.87 15.87 15.86 15.87 6.8K
14:27 15.86 15.86 15.86 15.86 0.5K
14:29 15.85 15.85 15.85 15.85 2.2K
14:30 15.85 15.85 15.85 15.85 0.4K
14:31 15.85 15.85 15.85 15.85 2.1K
14:32 15.85 15.85 15.85 15.85 0.3K
14:34 15.85 15.85 15.84 15.84 1.5K
14:37 15.85 15.85 15.85 15.85 1.0K
14:40 15.85 15.85 15.85 15.85 0.9K
14:41 15.85 15.85 15.85 15.85 0.4K
14:42 15.85 15.85 15.85 15.85 0.8K
14:43 15.85 15.85 15.85 15.85 1.2K
14:46 15.83 15.84 15.83 15.83 7.3K
14:47 15.84 15.85 15.84 15.84 4.9K
14:49 15.84 15.84 15.84 15.84 0.5K
14:50 15.83 15.83 15.83 15.83 3.2K
14:51 15.83 15.83 15.83 15.83 0.3K
14:52 15.84 15.84 15.84 15.84 1.7K
14:53 15.84 15.84 15.84 15.84 0.2K
14:54 15.84 15.84 15.84 15.84 3.3K
14:55 15.83 15.83 15.83 15.83 2.1K
14:57 15.82 15.82 15.82 15.82 0.5K
14:58 15.83 15.83 15.83 15.83 0.3K
15:00 15.82 15.82 15.82 15.82 1.4K
15:03 15.82 15.82 15.82 15.82 0.4K
15:06 15.82 15.82 15.82 15.82 0.3K
15:07 15.81 15.81 15.81 15.81 2.9K
15:08 15.81 15.81 15.81 15.81 0.2K
15:10 15.81 15.81 15.81 15.81 0.3K
15:12 15.80 15.80 15.80 15.80 3.8K
15:15 15.79 15.79 15.79 15.79 3.2K
15:17 15.80 15.80 15.80 15.80 1.2K
15:18 15.80 15.80 15.80 15.80 0.3K
15:19 15.80 15.80 15.80 15.80 0.2K
15:20 15.79 15.79 15.79 15.79 10.4K
15:21 15.79 15.79 15.77 15.77 1.7K
15:23 15.78 15.78 15.78 15.78 0.7K
15:24 15.79 15.79 15.79 15.79 9.7K
15:25 15.78 15.78 15.78 15.78 3.1K
15:26 15.79 15.79 15.79 15.79 0.5K
15:28 15.79 15.79 15.79 15.79 0.9K
15:29 15.78 15.78 15.78 15.78 1.8K
15:30 15.78 15.79 15.78 15.79 10.3K
15:33 15.80 15.80 15.80 15.80 2.5K
15:36 15.80 15.80 15.80 15.80 0.5K
15:37 15.80 15.80 15.80 15.80 1.0K
15:38 15.80 15.80 15.79 15.80 1.0K
15:39 15.81 15.81 15.81 15.81 0.7K
15:40 15.80 15.80 15.79 15.79 7.5K
15:41 15.80 15.80 15.80 15.80 0.6K
15:42 15.81 15.81 15.81 15.81 4.2K
15:43 15.80 15.80 15.80 15.80 1.6K
15:44 15.79 15.79 15.79 15.79 1.3K
15:45 15.79 15.79 15.79 15.79 0.9K
15:46 15.79 15.79 15.78 15.78 2.2K
15:47 15.78 15.78 15.78 15.78 2.0K
15:48 15.78 15.78 15.78 15.78 0.7K
15:49 15.77 15.77 15.77 15.77 2.5K
15:50 15.75 15.75 15.74 15.75 5.9K
15:51 15.75 15.75 15.75 15.75 2.4K
15:52 15.75 15.75 15.75 15.75 1.2K
15:53 15.75 15.75 15.75 15.75 1.6K
15:54 15.76 15.76 15.76 15.76 6.2K
15:55 15.75 15.75 15.75 15.75 3.3K
15:56 15.74 15.74 15.74 15.74 2.2K
15:57 15.75 15.75 15.75 15.75 3.4K
15:58 15.75 15.75 15.75 15.75 1.1K
15:59 15.75 15.76 15.75 15.76 37.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available