Pearson ADR

PSO
🏛️ usa →
14.22
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.10 14.10 14.07 14.08 63.0K
09:31 14.07 14.08 14.07 14.08 4.5K
09:32 14.08 14.08 14.06 14.06 11.8K
09:33 14.08 14.08 14.08 14.08 0.6K
09:34 14.09 14.09 14.09 14.09 1.3K
09:35 14.10 14.12 14.10 14.12 20.0K
09:36 14.14 14.14 14.12 14.12 6.5K
09:37 14.13 14.13 14.13 14.13 3.6K
09:38 14.15 14.15 14.14 14.14 5.2K
09:39 14.13 14.13 14.13 14.13 1.5K
09:40 14.12 14.12 14.11 14.11 2.0K
09:41 14.12 14.12 14.10 14.10 11.6K
09:42 14.09 14.09 14.08 14.08 7.0K
09:43 14.09 14.09 14.09 14.09 1.9K
09:44 14.09 14.09 14.09 14.09 5.2K
09:46 14.10 14.11 14.10 14.11 8.6K
09:48 14.11 14.11 14.11 14.11 3.3K
09:50 14.12 14.12 14.12 14.12 5.0K
09:51 14.12 14.12 14.12 14.12 0.9K
09:52 14.13 14.13 14.12 14.12 3.3K
09:53 14.10 14.10 14.10 14.10 0.6K
09:54 14.10 14.10 14.10 14.09 1.0K
09:55 14.09 14.09 14.09 14.09 7.9K
09:56 14.10 14.10 14.10 14.10 0.8K
09:57 14.09 14.09 14.09 14.09 1.2K
09:58 14.09 14.09 14.09 14.09 0.9K
09:59 14.09 14.09 14.06 14.06 10.1K
10:00 14.05 14.08 14.05 14.08 6.9K
10:01 14.07 14.08 14.06 14.08 2.9K
10:02 14.08 14.08 14.08 14.08 3.5K
10:03 14.08 14.09 14.08 14.09 2.3K
10:04 14.10 14.11 14.10 14.11 10.0K
10:05 14.11 14.11 14.11 14.11 0.8K
10:06 14.10 14.10 14.10 14.10 0.1K
10:07 14.09 14.09 14.09 14.09 8.9K
10:08 14.08 14.08 14.07 14.07 11.7K
10:10 14.08 14.09 14.08 14.09 4.1K
10:11 14.08 14.08 14.08 14.08 2.2K
10:13 14.08 14.08 14.08 14.08 0.8K
10:14 14.08 14.08 14.06 14.06 4.1K
10:15 14.07 14.07 14.06 14.06 0.5K
10:16 14.07 14.08 14.07 14.07 1.6K
10:18 14.07 14.08 14.07 14.07 1.7K
10:19 14.07 14.07 14.06 14.06 1.1K
10:20 14.06 14.07 14.06 14.07 10.6K
10:23 14.08 14.08 14.08 14.08 2.7K
10:24 14.09 14.10 14.09 14.10 4.8K
10:25 14.09 14.09 14.09 14.09 0.3K
10:27 14.10 14.10 14.10 14.10 2.1K
10:28 14.09 14.09 14.09 14.09 2.3K
10:29 14.09 14.09 14.09 14.09 0.6K
10:30 14.09 14.09 14.09 14.09 4.4K
10:31 14.10 14.10 14.10 14.10 1.5K
10:32 14.10 14.10 14.10 14.10 0.8K
10:33 14.09 14.09 14.09 14.09 2.2K
10:36 14.10 14.12 14.10 14.12 10.9K
10:37 14.12 14.12 14.12 14.12 7.7K
10:40 14.13 14.13 14.13 14.13 2.8K
10:41 14.13 14.13 14.13 14.13 2.9K
10:42 14.12 14.12 14.12 14.12 2.6K
10:44 14.13 14.13 14.13 14.13 0.1K
10:45 14.13 14.13 14.13 14.13 5.5K
10:46 14.14 14.14 14.14 14.14 1.8K
10:47 14.16 14.16 14.16 14.16 2.9K
10:49 14.15 14.15 14.15 14.15 5.9K
10:50 14.14 14.14 14.13 14.13 3.4K
10:53 14.12 14.12 14.12 14.12 3.2K
10:54 14.12 14.12 14.12 14.12 10.7K
11:03 14.12 14.15 14.12 14.15 17.1K
11:04 14.15 14.15 14.14 14.14 5.2K
11:05 14.15 14.15 14.15 14.15 1.0K
11:06 14.15 14.15 14.15 14.15 1.8K
11:08 14.14 14.15 14.14 14.15 1.9K
11:09 14.14 14.14 14.14 14.14 3.0K
11:10 14.14 14.14 14.14 14.14 0.6K
11:12 14.13 14.13 14.13 14.13 2.1K
11:13 14.12 14.12 14.12 14.12 0.5K
11:14 14.12 14.12 14.12 14.12 0.5K
11:15 14.12 14.13 14.12 14.13 4.0K
11:16 14.12 14.12 14.11 14.11 6.0K
11:17 14.12 14.12 14.12 14.12 0.6K
11:18 14.13 14.13 14.13 14.13 0.8K
11:19 14.12 14.12 14.12 14.12 3.9K
11:20 14.12 14.13 14.12 14.13 4.3K
11:21 14.13 14.13 14.13 14.13 1.3K
11:24 14.13 14.13 14.12 14.12 4.8K
11:25 14.13 14.13 14.13 14.13 1.2K
11:26 14.13 14.13 14.13 14.13 3.3K
11:28 14.13 14.13 14.13 14.13 1.8K
11:30 14.13 14.14 14.12 14.12 21.5K
11:31 14.13 14.13 14.13 14.13 0.9K
11:33 14.13 14.13 14.13 14.13 2.3K
11:34 14.12 14.12 14.11 14.11 9.3K
11:35 14.12 14.12 14.12 14.12 13.9K
11:36 14.11 14.11 14.10 14.10 5.7K
11:40 14.10 14.10 14.10 14.10 0.5K
11:41 14.10 14.10 14.10 14.10 0.2K
11:42 14.09 14.09 14.09 14.09 4.5K
11:48 14.08 14.08 14.08 14.08 2.6K
11:49 14.09 14.09 14.09 14.09 0.8K
11:50 14.09 14.09 14.08 14.08 0.6K
11:51 14.09 14.09 14.09 14.09 0.2K
11:52 14.09 14.09 14.09 14.09 0.1K
11:54 14.09 14.09 14.09 14.09 2.8K
11:59 14.08 14.08 14.08 14.08 0.4K
12:00 14.09 14.09 14.09 14.09 0.9K
12:03 14.08 14.08 14.08 14.08 1.4K
12:04 14.08 14.09 14.08 14.09 1.0K
12:05 14.09 14.09 14.09 14.09 1.1K
12:09 14.08 14.08 14.08 14.08 3.9K
12:14 14.07 14.07 14.07 14.07 1.6K
12:17 14.07 14.07 14.07 14.07 2.3K
12:18 14.07 14.07 14.07 14.07 1.7K
12:19 14.07 14.07 14.07 14.07 0.8K
12:20 14.07 14.07 14.07 14.07 6.8K
12:23 14.08 14.08 14.08 14.08 0.8K
12:26 14.08 14.08 14.08 14.08 1.2K
12:32 14.07 14.07 14.07 14.07 0.7K
12:34 14.08 14.08 14.08 14.08 0.3K
12:35 14.07 14.07 14.07 14.07 3.7K
12:41 14.06 14.06 14.06 14.06 0.3K
12:42 14.07 14.07 14.07 14.07 1.7K
12:45 14.07 14.07 14.07 14.07 0.8K
12:48 14.06 14.06 14.06 14.06 0.3K
12:49 14.06 14.06 14.06 14.06 0.8K
12:52 14.06 14.06 14.06 14.06 3.8K
12:57 14.06 14.06 14.06 14.06 2.3K
13:03 14.06 14.06 14.06 14.06 1.1K
13:05 14.06 14.06 14.06 14.06 0.5K
13:07 14.06 14.06 14.06 14.06 2.1K
13:08 14.06 14.06 14.06 14.06 0.5K
13:09 14.06 14.06 14.06 14.06 1.0K
13:13 14.06 14.07 14.06 14.07 4.7K
13:14 14.07 14.07 14.07 14.07 0.6K
13:22 14.07 14.07 14.07 14.07 0.4K
13:25 14.07 14.07 14.07 14.07 7.4K
13:34 14.06 14.06 14.06 14.06 2.0K
13:35 14.06 14.06 14.06 14.06 0.7K
13:36 14.05 14.06 14.05 14.06 20.2K
13:38 14.06 14.06 14.06 14.06 0.1K
13:39 14.06 14.06 14.06 14.06 0.6K
13:40 14.05 14.05 14.05 14.05 0.2K
13:41 14.06 14.06 14.06 14.06 0.2K
13:42 14.06 14.06 14.06 14.06 0.7K
13:43 14.06 14.06 14.06 14.06 0.3K
13:44 14.06 14.06 14.06 14.06 1.7K
13:45 14.06 14.06 14.06 14.06 2.0K
13:49 14.06 14.06 14.06 14.06 0.1K
13:50 14.06 14.06 14.05 14.05 3.5K
13:51 14.06 14.06 14.06 14.06 0.7K
13:52 14.06 14.06 14.06 14.06 0.4K
13:54 14.05 14.05 14.05 14.05 0.2K
13:56 14.05 14.05 14.05 14.05 2.9K
13:57 14.05 14.05 14.05 14.05 0.6K
13:59 14.05 14.05 14.05 14.05 0.3K
14:00 14.05 14.05 14.04 14.04 1.9K
14:01 14.05 14.05 14.04 14.04 0.9K
14:02 14.04 14.05 14.04 14.05 0.9K
14:05 14.05 14.05 14.05 14.05 0.2K
14:07 14.04 14.04 14.04 14.04 1.5K
14:08 14.04 14.04 14.04 14.04 1.5K
14:09 14.05 14.05 14.05 14.05 0.8K
14:11 14.05 14.05 14.05 14.05 1.0K
14:14 14.05 14.05 14.05 14.05 2.2K
14:16 14.05 14.05 14.05 14.05 6.9K
14:17 14.05 14.05 14.05 14.05 0.5K
14:19 14.06 14.06 14.06 14.06 0.4K
14:21 14.06 14.06 14.06 14.06 0.7K
14:23 14.06 14.06 14.06 14.06 1.2K
14:27 14.06 14.07 14.06 14.07 3.8K
14:29 14.07 14.07 14.07 14.07 0.5K
14:30 14.07 14.07 14.06 14.06 0.5K
14:32 14.07 14.07 14.07 14.07 1.0K
14:35 14.07 14.07 14.07 14.07 10.3K
14:37 14.06 14.06 14.06 14.06 0.6K
14:39 14.06 14.06 14.06 14.06 0.2K
14:40 14.06 14.06 14.06 14.06 0.5K
14:42 14.07 14.07 14.06 14.06 0.5K
14:43 14.07 14.07 14.07 14.07 0.4K
14:44 14.07 14.07 14.07 14.07 0.3K
14:45 14.07 14.07 14.07 14.07 1.2K
14:49 14.07 14.07 14.07 14.07 1.4K
14:52 14.07 14.07 14.07 14.07 0.4K
14:53 14.07 14.07 14.07 14.07 3.2K
14:54 14.07 14.07 14.07 14.07 1.3K
14:55 14.07 14.07 14.07 14.07 0.8K
14:56 14.07 14.07 14.07 14.07 0.9K
14:58 14.06 14.06 14.06 14.06 0.3K
14:59 14.07 14.07 14.07 14.07 0.5K
15:01 14.07 14.07 14.07 14.07 2.2K
15:02 14.07 14.07 14.07 14.07 0.1K
15:03 14.07 14.07 14.06 14.06 5.2K
15:04 14.06 14.06 14.06 14.06 3.0K
15:05 14.06 14.06 14.06 14.06 1.2K
15:09 14.06 14.06 14.06 14.06 0.5K
15:10 14.06 14.06 14.06 14.06 2.0K
15:17 14.06 14.06 14.06 14.06 2.8K
15:20 14.06 14.06 14.06 14.06 1.7K
15:26 14.05 14.05 14.05 14.05 3.8K
15:27 14.05 14.05 14.05 14.05 0.5K
15:28 14.05 14.05 14.05 14.05 0.7K
15:31 14.05 14.05 14.05 14.05 3.8K
15:33 14.05 14.05 14.05 14.05 0.9K
15:36 14.05 14.05 14.05 14.05 3.9K
15:37 14.05 14.05 14.04 14.04 2.6K
15:39 14.05 14.05 14.05 14.05 10.5K
15:40 14.05 14.05 14.05 14.05 0.6K
15:42 14.06 14.06 14.06 14.06 0.4K
15:43 14.06 14.06 14.06 14.05 1.4K
15:44 14.06 14.06 14.06 14.06 1.1K
15:46 14.05 14.05 14.05 14.05 0.9K
15:47 14.06 14.06 14.06 14.06 0.5K
15:48 14.05 14.05 14.05 14.05 0.7K
15:49 14.06 14.06 14.06 14.06 5.6K
15:50 14.06 14.06 14.06 14.06 3.4K
15:51 14.06 14.07 14.06 14.07 4.9K
15:52 14.07 14.07 14.07 14.07 0.1K
15:53 14.07 14.07 14.07 14.07 3.1K
15:54 14.07 14.07 14.06 14.06 5.6K
15:55 14.07 14.07 14.07 14.07 1.4K
15:56 14.07 14.07 14.07 14.07 5.2K
15:57 14.07 14.07 14.07 14.07 3.7K
15:58 14.06 14.06 14.06 14.06 16.1K
15:59 14.06 14.08 14.06 14.08 94.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available