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 15.97 15.99 15.97 15.99 39.9K
09:32 16.01 16.02 15.98 16.00 5.3K
09:34 16.02 16.02 16.01 16.01 3.2K
09:35 16.00 16.00 16.00 16.00 0.8K
09:37 15.98 15.98 15.98 15.98 0.4K
09:38 15.98 15.99 15.98 15.99 4.3K
09:39 16.00 16.00 16.00 16.00 0.7K
09:41 15.99 15.99 15.99 15.99 0.8K
09:42 16.00 16.02 16.00 16.02 10.4K
09:44 16.01 16.01 16.01 16.01 1.7K
09:45 16.01 16.01 16.01 16.01 0.6K
09:46 16.01 16.01 16.01 16.01 2.0K
09:47 16.01 16.01 16.01 16.01 12.2K
09:49 16.02 16.02 16.02 16.02 0.9K
09:50 16.02 16.02 16.02 16.02 3.5K
09:52 16.02 16.02 16.02 16.02 0.6K
09:53 16.02 16.02 16.02 16.02 1.9K
09:54 16.02 16.04 16.02 16.04 12.2K
09:55 16.04 16.04 16.04 16.04 2.2K
09:56 16.05 16.05 16.05 16.05 0.5K
09:58 16.06 16.06 16.05 16.05 3.6K
09:59 16.05 16.05 16.05 16.05 1.5K
10:00 16.05 16.05 16.05 16.05 1.6K
10:01 16.05 16.06 16.05 16.06 3.9K
10:02 16.07 16.07 16.07 16.07 0.5K
10:03 16.07 16.07 16.07 16.07 1.1K
10:04 16.06 16.06 16.06 16.06 5.0K
10:06 16.06 16.06 16.06 16.06 1.7K
10:08 16.07 16.07 16.07 16.07 0.6K
10:10 16.07 16.07 16.07 16.07 0.6K
10:11 16.07 16.07 16.07 16.07 3.0K
10:12 16.08 16.08 16.07 16.07 3.1K
10:13 16.08 16.08 16.08 16.08 0.7K
10:15 16.08 16.08 16.08 16.08 4.1K
10:16 16.09 16.09 16.08 16.09 3.6K
10:17 16.09 16.10 16.09 16.10 2.8K
10:18 16.10 16.10 16.10 16.10 0.1K
10:19 16.10 16.11 16.10 16.10 6.0K
10:20 16.10 16.10 16.10 16.10 0.6K
10:21 16.10 16.10 16.10 16.10 0.8K
10:22 16.11 16.11 16.10 16.10 1.0K
10:23 16.10 16.10 16.10 16.10 2.9K
10:26 16.10 16.10 16.10 16.10 1.5K
10:27 16.10 16.10 16.10 16.10 2.4K
10:28 16.10 16.10 16.10 16.10 2.2K
10:29 16.11 16.11 16.10 16.11 1.4K
10:30 16.10 16.10 16.10 16.10 1.5K
10:31 16.10 16.10 16.10 16.10 0.8K
10:33 16.10 16.10 16.09 16.09 5.0K
10:37 16.10 16.10 16.10 16.10 0.8K
10:38 16.10 16.10 16.10 16.10 1.0K
10:39 16.11 16.11 16.10 16.11 20.0K
10:40 16.11 16.11 16.11 16.11 1.0K
10:41 16.11 16.11 16.11 16.12 1.0K
10:42 16.12 16.12 16.12 16.11 1.1K
10:46 16.12 16.12 16.12 16.12 3.3K
10:47 16.12 16.13 16.12 16.11 3.8K
10:51 16.12 16.12 16.12 16.12 0.5K
10:52 16.11 16.11 16.11 16.11 0.8K
10:53 16.12 16.12 16.12 16.11 1.7K
10:54 16.12 16.12 16.12 16.12 2.3K
10:55 16.14 16.14 16.14 16.14 2.0K
10:56 16.13 16.13 16.13 16.13 0.6K
10:57 16.14 16.14 16.13 16.13 3.3K
10:59 16.14 16.14 16.14 16.14 0.7K
11:00 16.15 16.15 16.15 16.15 0.6K
11:01 16.15 16.15 16.15 16.15 1.3K
11:02 16.15 16.15 16.15 16.14 0.5K
11:03 16.15 16.15 16.15 16.15 0.2K
11:06 16.14 16.14 16.14 16.14 1.4K
11:07 16.15 16.15 16.15 16.15 0.6K
11:08 16.15 16.15 16.15 16.15 3.4K
11:09 16.15 16.15 16.15 16.15 2.3K
11:14 16.15 16.15 16.15 16.15 0.9K
11:15 16.14 16.14 16.14 16.14 3.1K
11:17 16.15 16.15 16.15 16.15 0.6K
11:19 16.15 16.15 16.15 16.15 0.2K
11:21 16.15 16.15 16.15 16.15 0.2K
11:22 16.15 16.15 16.15 16.15 1.2K
11:25 16.15 16.16 16.15 16.16 2.0K
11:26 16.16 16.16 16.15 16.15 1.2K
11:30 16.15 16.15 16.15 16.15 0.5K
11:32 16.15 16.15 16.15 16.15 0.3K
11:34 16.14 16.14 16.14 16.14 2.8K
11:37 16.14 16.14 16.14 16.14 0.3K
11:42 16.13 16.13 16.13 16.13 11.4K
11:43 16.13 16.13 16.13 16.13 0.3K
11:45 16.14 16.14 16.14 16.14 3.7K
11:46 16.18 16.18 16.18 16.18 40.0K
11:47 16.18 16.18 16.17 16.17 1.0K
11:48 16.17 16.17 16.17 16.17 4.9K
11:50 16.18 16.18 16.18 16.18 2.5K
11:55 16.19 16.19 16.19 16.18 2.1K
11:56 16.19 16.19 16.19 16.18 3.5K
11:57 16.18 16.18 16.18 16.18 1.6K
12:01 16.19 16.19 16.19 16.18 3.6K
12:06 16.19 16.19 16.19 16.18 1.7K
12:08 16.18 16.18 16.18 16.18 2.0K
12:09 16.17 16.17 16.17 16.17 2.5K
12:12 16.18 16.18 16.18 16.18 0.3K
12:13 16.17 16.17 16.17 16.17 5.4K
12:16 16.16 16.17 16.16 16.17 10.3K
12:17 16.17 16.17 16.17 16.17 1.2K
12:23 16.17 16.17 16.17 16.17 0.4K
12:25 16.17 16.17 16.17 16.17 0.4K
12:26 16.17 16.17 16.17 16.17 1.9K
12:28 16.17 16.17 16.17 16.17 1.0K
12:29 16.17 16.17 16.17 16.17 0.2K
12:30 16.17 16.17 16.17 16.17 0.9K
12:31 16.16 16.16 16.16 16.16 3.0K
12:36 16.16 16.16 16.16 16.16 2.6K
12:38 16.15 16.15 16.15 16.15 1.0K
12:43 16.15 16.15 16.15 16.15 0.4K
12:47 16.14 16.14 16.14 16.14 1.6K
12:51 16.13 16.13 16.13 16.13 0.5K
12:52 16.12 16.12 16.12 16.12 1.3K
12:54 16.12 16.12 16.12 16.11 2.2K
12:56 16.11 16.11 16.11 16.11 0.9K
12:57 16.11 16.11 16.10 16.10 2.2K
12:58 16.12 16.12 16.12 16.11 4.1K
13:01 16.10 16.10 16.10 16.10 18.7K
13:02 16.11 16.11 16.11 16.11 0.4K
13:03 16.13 16.13 16.13 16.13 0.5K
13:05 16.12 16.12 16.12 16.12 1.8K
13:06 16.12 16.13 16.12 16.13 0.8K
13:11 16.13 16.13 16.13 16.13 1.0K
13:15 16.13 16.13 16.13 16.13 0.8K
13:17 16.13 16.14 16.13 16.14 0.7K
13:18 16.13 16.13 16.13 16.13 0.5K
13:19 16.13 16.13 16.13 16.13 3.0K
13:20 16.13 16.13 16.13 16.13 0.3K
13:27 16.14 16.14 16.14 16.14 0.5K
13:28 16.16 16.16 16.15 16.15 4.9K
13:30 16.14 16.14 16.14 16.14 0.2K
13:32 16.16 16.16 16.16 16.16 0.7K
13:33 16.16 16.16 16.16 16.16 2.0K
13:35 16.16 16.16 16.16 16.16 0.4K
13:37 16.16 16.16 16.16 16.16 3.5K
13:40 16.16 16.16 16.16 16.16 0.8K
13:42 16.15 16.15 16.15 16.15 7.0K
13:44 16.16 16.16 16.16 16.16 0.6K
13:46 16.16 16.17 16.16 16.17 3.2K
13:48 16.17 16.17 16.17 16.17 0.2K
13:49 16.16 16.16 16.16 16.16 0.7K
13:50 16.16 16.17 16.16 16.17 3.7K
13:51 16.18 16.18 16.18 16.18 0.1K
13:53 16.18 16.18 16.18 16.17 0.6K
13:58 16.17 16.18 16.17 16.18 1.5K
14:05 16.18 16.18 16.18 16.18 1.2K
14:16 16.18 16.19 16.18 16.19 2.3K
14:17 16.20 16.20 16.20 16.20 0.4K
14:20 16.20 16.20 16.20 16.20 0.2K
14:22 16.20 16.20 16.20 16.20 0.4K
14:25 16.20 16.20 16.20 16.20 4.8K
14:26 16.20 16.20 16.20 16.20 0.1K
14:27 16.19 16.19 16.19 16.19 0.1K
14:29 16.19 16.19 16.19 16.19 0.4K
14:30 16.19 16.19 16.19 16.19 0.6K
14:31 16.20 16.20 16.20 16.20 1.0K
14:33 16.20 16.20 16.20 16.20 0.6K
14:38 16.20 16.20 16.20 16.20 6.5K
14:39 16.20 16.20 16.20 16.20 0.6K
14:41 16.20 16.20 16.20 16.20 0.3K
14:43 16.20 16.20 16.20 16.20 0.8K
14:45 16.20 16.20 16.20 16.20 0.8K
14:49 16.20 16.20 16.20 16.20 2.4K
14:54 16.20 16.20 16.20 16.20 3.4K
14:55 16.20 16.20 16.19 16.19 7.4K
14:59 16.19 16.19 16.19 16.18 0.5K
15:00 16.18 16.18 16.17 16.17 7.1K
15:02 16.18 16.18 16.18 16.18 1.5K
15:05 16.18 16.18 16.18 16.18 11.9K
15:07 16.17 16.17 16.17 16.17 2.0K
15:12 16.16 16.16 16.16 16.16 1.3K
15:17 16.17 16.17 16.17 16.17 0.2K
15:18 16.16 16.17 16.16 16.17 0.5K
15:20 16.16 16.16 16.15 16.16 4.1K
15:21 16.16 16.16 16.16 16.16 0.2K
15:23 16.15 16.16 16.15 16.16 0.5K
15:24 16.14 16.14 16.14 16.14 4.8K
15:25 16.14 16.14 16.14 16.14 0.2K
15:26 16.15 16.15 16.15 16.15 0.9K
15:30 16.15 16.15 16.14 16.14 16.4K
15:31 16.14 16.14 16.14 16.14 1.0K
15:32 16.14 16.14 16.14 16.14 0.8K
15:33 16.14 16.15 16.14 16.15 3.2K
15:34 16.15 16.15 16.15 16.15 0.4K
15:36 16.15 16.15 16.15 16.15 1.0K
15:37 16.16 16.16 16.15 16.15 3.1K
15:38 16.16 16.16 16.16 16.16 1.3K
15:39 16.16 16.16 16.16 16.16 0.4K
15:40 16.15 16.16 16.15 16.16 2.5K
15:43 16.15 16.15 16.15 16.15 8.1K
15:46 16.14 16.14 16.12 16.13 3.3K
15:48 16.13 16.13 16.13 16.13 0.2K
15:50 16.12 16.12 16.11 16.11 14.4K
15:51 16.11 16.11 16.10 16.10 7.5K
15:52 16.09 16.10 16.09 16.10 1.2K
15:53 16.10 16.10 16.09 16.09 1.4K
15:54 16.10 16.10 16.09 16.10 1.5K
15:55 16.09 16.10 16.09 16.09 2.1K
15:56 16.10 16.11 16.09 16.11 44.1K
15:57 16.11 16.11 16.10 16.11 5.5K
15:58 16.11 16.11 16.09 16.09 11.5K
15:59 16.10 16.12 16.10 16.10 131.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available