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 14.16 14.18 14.16 14.18 11.9K
09:31 14.19 14.19 14.19 14.19 2.5K
09:32 14.19 14.19 14.17 14.17 6.9K
09:35 14.17 14.17 14.17 14.17 0.2K
09:36 14.15 14.15 14.15 14.15 1.3K
09:37 14.14 14.14 14.14 14.14 4.0K
09:38 14.15 14.16 14.15 14.16 3.4K
09:39 14.18 14.19 14.18 14.19 5.7K
09:40 14.19 14.19 14.19 14.19 1.6K
09:41 14.19 14.19 14.19 14.19 9.1K
09:43 14.18 14.19 14.18 14.19 4.4K
09:44 14.19 14.19 14.19 14.19 0.8K
09:45 14.19 14.20 14.19 14.20 4.9K
09:46 14.20 14.20 14.20 14.20 1.8K
09:47 14.19 14.19 14.19 14.19 4.2K
09:48 14.19 14.20 14.19 14.20 3.7K
09:50 14.19 14.19 14.19 14.19 1.0K
09:51 14.19 14.19 14.18 14.18 3.9K
09:52 14.18 14.18 14.18 14.18 2.2K
09:53 14.18 14.18 14.18 14.18 3.2K
09:55 14.19 14.19 14.19 14.19 2.6K
09:56 14.18 14.18 14.18 14.18 2.4K
09:57 14.17 14.17 14.17 14.17 1.8K
09:58 14.17 14.17 14.17 14.17 4.0K
09:59 14.18 14.18 14.18 14.18 3.1K
10:00 14.18 14.18 14.18 14.18 0.1K
10:02 14.17 14.17 14.17 14.17 8.1K
10:05 14.19 14.19 14.19 14.19 1.2K
10:06 14.19 14.20 14.19 14.20 1.4K
10:07 14.20 14.22 14.20 14.22 3.2K
10:08 14.22 14.23 14.22 14.23 1.4K
10:09 14.23 14.23 14.23 14.23 1.6K
10:11 14.23 14.23 14.22 14.22 1.0K
10:12 14.22 14.22 14.22 14.22 7.1K
10:13 14.21 14.21 14.21 14.21 1.9K
10:14 14.20 14.20 14.20 14.20 1.0K
10:17 14.20 14.20 14.20 14.20 0.6K
10:18 14.20 14.20 14.20 14.20 0.1K
10:20 14.19 14.19 14.19 14.19 1.5K
10:21 14.19 14.19 14.19 14.19 3.9K
10:22 14.18 14.18 14.18 14.18 0.2K
10:24 14.17 14.17 14.17 14.17 1.9K
10:25 14.17 14.17 14.17 14.17 0.6K
10:26 14.17 14.17 14.17 14.17 2.9K
10:28 14.17 14.17 14.17 14.17 3.6K
10:33 14.15 14.15 14.15 14.15 1.9K
10:34 14.16 14.16 14.16 14.16 0.6K
10:35 14.16 14.16 14.16 14.16 1.4K
10:36 14.15 14.15 14.15 14.15 0.1K
10:38 14.14 14.14 14.14 14.14 3.5K
10:40 14.15 14.15 14.15 14.15 0.5K
10:41 14.15 14.15 14.15 14.15 0.1K
10:43 14.15 14.15 14.15 14.15 0.2K
10:44 14.15 14.15 14.15 14.15 0.4K
10:45 14.16 14.16 14.16 14.16 0.6K
10:46 14.15 14.15 14.14 14.14 1.8K
10:47 14.15 14.15 14.15 14.15 0.2K
10:48 14.16 14.17 14.16 14.17 7.7K
10:49 14.17 14.17 14.17 14.17 0.5K
10:51 14.17 14.17 14.17 14.17 0.6K
10:52 14.18 14.18 14.17 14.17 3.7K
10:53 14.17 14.17 14.17 14.17 0.3K
10:54 14.17 14.17 14.17 14.17 0.1K
10:56 14.16 14.16 14.16 14.16 0.5K
10:58 14.16 14.16 14.16 14.16 1.7K
10:59 14.16 14.16 14.16 14.16 2.4K
11:00 14.16 14.16 14.16 14.16 1.7K
11:03 14.17 14.18 14.17 14.18 1.7K
11:06 14.18 14.18 14.18 14.18 3.6K
11:09 14.18 14.18 14.18 14.18 2.9K
11:10 14.18 14.18 14.18 14.18 7.5K
11:11 14.18 14.18 14.18 14.18 5.1K
11:12 14.18 14.18 14.18 14.17 2.9K
11:13 14.17 14.18 14.17 14.17 2.3K
11:16 14.17 14.17 14.17 14.17 3.6K
11:21 14.17 14.17 14.17 14.17 13.2K
11:22 14.17 14.17 14.17 14.17 2.2K
11:23 14.18 14.18 14.18 14.18 1.9K
11:24 14.18 14.18 14.18 14.18 2.6K
11:25 14.18 14.18 14.18 14.18 6.7K
11:26 14.18 14.18 14.18 14.18 0.5K
11:27 14.18 14.18 14.18 14.18 0.1K
11:28 14.18 14.18 14.18 14.18 2.4K
11:29 14.18 14.19 14.18 14.19 1.2K
11:30 14.18 14.18 14.18 14.18 5.3K
11:32 14.17 14.17 14.17 14.17 1.7K
11:33 14.17 14.17 14.17 14.17 0.4K
11:34 14.16 14.17 14.16 14.16 18.2K
11:36 14.17 14.17 14.17 14.17 0.7K
11:39 14.16 14.16 14.16 14.16 6.7K
11:40 14.16 14.16 14.16 14.16 2.2K
11:45 14.15 14.15 14.15 14.15 0.6K
11:46 14.15 14.15 14.15 14.15 0.3K
11:47 14.15 14.15 14.15 14.15 1.7K
11:57 14.14 14.14 14.14 14.14 2.4K
12:00 14.14 14.14 14.13 14.13 0.6K
12:01 14.14 14.14 14.14 14.14 0.3K
12:05 14.14 14.14 14.14 14.14 0.2K
12:09 14.14 14.14 14.14 14.14 0.5K
12:10 14.14 14.15 14.14 14.15 8.2K
12:13 14.15 14.15 14.15 14.15 3.1K
12:14 14.16 14.16 14.15 14.15 5.6K
12:16 14.15 14.15 14.15 14.15 1.5K
12:17 14.15 14.15 14.15 14.15 0.3K
12:21 14.14 14.14 14.14 14.14 2.6K
12:22 14.13 14.13 14.13 14.13 1.1K
12:33 14.14 14.14 14.14 14.14 0.6K
12:38 14.14 14.14 14.14 14.14 0.3K
12:42 14.13 14.13 14.13 14.13 0.3K
12:45 14.13 14.13 14.13 14.13 0.2K
12:47 14.13 14.13 14.13 14.13 0.9K
12:49 14.13 14.13 14.13 14.13 0.3K
12:50 14.13 14.13 14.13 14.13 0.3K
12:51 14.13 14.13 14.13 14.13 2.6K
12:54 14.13 14.13 14.13 14.13 0.4K
12:56 14.13 14.13 14.13 14.13 0.3K
12:57 14.13 14.13 14.13 14.13 0.2K
12:59 14.13 14.13 14.13 14.13 0.2K
13:00 14.13 14.13 14.13 14.13 1.0K
13:04 14.12 14.12 14.12 14.12 5.7K
13:05 14.12 14.12 14.12 14.12 2.5K
13:09 14.12 14.12 14.12 14.12 1.8K
13:10 14.12 14.12 14.12 14.12 2.0K
13:12 14.12 14.12 14.12 14.12 0.2K
13:13 14.12 14.12 14.12 14.12 2.2K
13:18 14.12 14.12 14.12 14.12 0.8K
13:20 14.19 14.19 14.19 14.19 76.0K
13:21 14.19 14.19 14.19 14.19 30.2K
13:23 14.17 14.20 14.17 14.20 19.9K
13:25 14.20 14.20 14.18 14.18 10.7K
13:26 14.18 14.18 14.17 14.17 1.9K
13:28 14.17 14.17 14.17 14.17 3.4K
13:29 14.17 14.17 14.17 14.17 0.6K
13:30 14.16 14.16 14.16 14.16 4.2K
13:32 14.16 14.16 14.16 14.16 4.3K
13:36 14.15 14.15 14.15 14.15 5.6K
13:42 14.14 14.14 14.14 14.14 1.7K
13:43 14.14 14.14 14.14 14.14 0.4K
13:44 14.14 14.14 14.14 14.14 0.6K
13:45 14.14 14.16 14.14 14.16 8.6K
13:46 14.15 14.15 14.15 14.15 0.9K
13:48 14.16 14.16 14.16 14.16 0.3K
13:49 14.16 14.16 14.16 14.16 0.4K
13:50 14.16 14.16 14.16 14.16 0.2K
13:52 14.16 14.16 14.16 14.16 1.2K
13:58 14.16 14.16 14.16 14.16 6.7K
13:59 14.16 14.16 14.16 14.16 0.7K
14:00 14.17 14.17 14.17 14.17 0.9K
14:01 14.17 14.17 14.17 14.17 0.2K
14:02 14.17 14.17 14.17 14.17 2.3K
14:04 14.16 14.16 14.16 14.16 8.3K
14:05 14.15 14.15 14.15 14.15 8.3K
14:07 14.15 14.15 14.15 14.15 0.1K
14:08 14.15 14.15 14.15 14.15 3.2K
14:11 14.15 14.15 14.15 14.15 3.5K
14:15 14.16 14.16 14.16 14.16 0.7K
14:21 14.15 14.15 14.15 14.15 0.6K
14:24 14.16 14.16 14.16 14.16 0.3K
14:26 14.15 14.15 14.15 14.15 1.3K
14:27 14.15 14.15 14.15 14.15 2.0K
14:30 14.15 14.15 14.15 14.14 0.5K
14:31 14.15 14.15 14.15 14.15 3.4K
14:36 14.16 14.16 14.16 14.15 1.0K
14:42 14.16 14.16 14.16 14.16 0.4K
14:44 14.16 14.16 14.16 14.16 1.1K
14:48 14.16 14.16 14.16 14.16 0.5K
14:49 14.15 14.15 14.15 14.15 1.0K
14:53 14.16 14.16 14.16 14.16 0.4K
14:57 14.15 14.16 14.15 14.16 0.8K
14:59 14.16 14.16 14.16 14.16 0.3K
15:01 14.16 14.16 14.16 14.16 1.1K
15:02 14.16 14.16 14.16 14.16 2.2K
15:03 14.15 14.16 14.15 14.16 1.4K
15:04 14.16 14.16 14.16 14.16 0.1K
15:05 14.16 14.16 14.16 14.16 7.5K
15:06 14.17 14.17 14.17 14.17 2.1K
15:07 14.17 14.17 14.17 14.17 0.2K
15:08 14.18 14.18 14.18 14.18 0.7K
15:12 14.18 14.18 14.18 14.18 0.8K
15:13 14.18 14.18 14.18 14.18 5.3K
15:25 14.18 14.18 14.18 14.18 0.5K
15:26 14.18 14.18 14.18 14.18 0.4K
15:27 14.17 14.17 14.17 14.17 9.8K
15:28 14.17 14.17 14.17 14.17 1.1K
15:30 14.16 14.16 14.16 14.16 0.2K
15:31 14.16 14.16 14.16 14.16 5.6K
15:32 14.16 14.16 14.16 14.16 3.4K
15:34 14.17 14.17 14.17 14.17 1.1K
15:36 14.17 14.17 14.17 14.17 1.0K
15:37 14.17 14.17 14.17 14.17 3.3K
15:43 14.17 14.17 14.17 14.17 1.6K
15:47 14.17 14.17 14.17 14.17 1.1K
15:48 14.16 14.16 14.16 14.16 0.7K
15:49 14.16 14.16 14.16 14.16 7.6K
15:50 14.16 14.17 14.16 14.17 6.3K
15:51 14.17 14.17 14.17 14.17 0.7K
15:52 14.17 14.17 14.17 14.17 0.3K
15:53 14.16 14.17 14.16 14.17 0.5K
15:54 14.17 14.17 14.17 14.17 0.4K
15:55 14.17 14.18 14.17 14.18 14.4K
15:56 14.18 14.18 14.18 14.18 4.6K
15:57 14.18 14.18 14.16 14.16 8.5K
15:58 14.17 14.17 14.16 14.16 35.5K
15:59 14.16 14.19 14.16 14.19 62.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available