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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 16.06 16.20 16.06 16.12 0.2M
2024-12-30 16.10 16.11 15.98 16.06 0.2M
2024-12-27 16.16 16.23 16.12 16.21 0.3M
2024-12-26 16.10 16.17 16.10 16.16 0.2M
2024-12-24 16.00 16.17 16.00 16.16 0.1M
2024-12-23 15.87 15.98 15.79 15.94 0.3M
2024-12-20 15.76 15.98 15.76 15.93 0.8M
2024-12-19 15.88 15.90 15.78 15.82 0.5M
2024-12-18 16.16 16.20 15.79 15.81 0.5M
2024-12-17 16.12 16.19 16.06 16.15 0.4M
2024-12-16 16.12 16.18 16.03 16.11 0.4M
2024-12-13 16.20 16.23 16.09 16.09 0.3M
2024-12-12 16.22 16.29 16.04 16.04 0.4M
2024-12-11 16.22 16.30 16.15 16.28 0.4M
2024-12-10 15.72 15.75 15.59 15.72 0.5M
2024-12-09 15.94 16.01 15.83 15.83 0.2M
2024-12-06 15.91 15.92 15.86 15.90 0.2M
2024-12-05 15.88 15.92 15.82 15.91 0.3M
2024-12-04 15.65 15.80 15.64 15.74 0.2M
2024-12-03 15.71 15.74 15.63 15.67 0.2M
2024-12-02 15.62 15.70 15.49 15.68 0.4M
2024-11-29 15.59 15.65 15.59 15.63 0.2M
2024-11-27 15.64 15.66 15.55 15.61 0.3M
2024-11-26 15.55 15.56 15.45 15.49 0.2M
2024-11-25 15.51 15.61 15.44 15.47 0.4M
2024-11-22 15.29 15.38 15.27 15.36 0.9M
2024-11-21 15.10 15.17 15.07 15.11 0.3M
2024-11-20 15.06 15.15 15.00 15.04 0.5M
2024-11-19 14.98 15.22 14.97 15.20 0.8M
2024-11-18 15.02 15.26 15.02 15.24 0.5M
2024-11-15 15.07 15.08 14.95 15.02 0.3M
2024-11-14 15.11 15.18 15.08 15.10 0.5M
2024-11-13 15.21 15.22 15.03 15.09 0.3M
2024-11-12 15.50 15.53 15.35 15.44 0.3M
2024-11-11 15.60 15.65 15.55 15.60 0.3M
2024-11-08 15.38 15.54 15.37 15.52 0.3M
2024-11-07 15.38 15.45 15.28 15.35 0.4M
2024-11-06 15.22 15.30 15.03 15.27 0.5M
2024-11-05 15.21 15.42 15.21 15.40 0.4M
2024-11-04 14.89 14.98 14.86 14.90 0.6M
2024-11-01 14.91 14.97 14.80 14.88 0.7M
2024-10-31 14.71 14.73 14.58 14.60 0.7M
2024-10-30 14.60 14.78 14.60 14.66 0.7M
2024-10-29 14.29 14.52 14.24 14.51 0.5M
2024-10-28 13.78 13.91 13.74 13.90 0.4M
2024-10-25 13.48 13.60 13.46 13.52 0.2M
2024-10-24 13.61 13.63 13.46 13.52 0.4M
2024-10-23 13.46 13.52 13.45 13.52 0.2M
2024-10-22 13.28 13.36 13.27 13.35 0.2M
2024-10-21 13.45 13.46 13.37 13.37 0.2M
2024-10-18 13.51 13.54 13.47 13.52 0.2M
2024-10-17 13.54 13.63 13.54 13.59 0.2M
2024-10-16 13.43 13.50 13.41 13.43 0.2M
2024-10-15 13.53 13.56 13.40 13.41 0.3M
2024-10-14 13.38 13.46 13.34 13.43 0.2M
2024-10-11 13.33 13.47 13.33 13.39 0.3M
2024-10-10 13.41 13.41 13.29 13.30 0.2M
2024-10-09 13.30 13.43 13.30 13.41 0.2M
2024-10-08 13.33 13.36 13.28 13.34 0.3M
2024-10-07 13.37 13.40 13.31 13.34 0.3M
2024-10-04 13.39 13.44 13.37 13.40 0.5M
2024-10-03 13.41 13.50 13.37 13.46 0.3M
2024-10-02 13.49 13.56 13.47 13.51 0.3M
2024-10-01 13.58 13.63 13.48 13.58 0.4M
2024-09-30 13.60 13.62 13.50 13.57 0.3M
2024-09-27 13.75 13.77 13.64 13.64 0.2M
2024-09-26 13.61 13.68 13.57 13.64 0.3M
2024-09-25 13.71 13.73 13.64 13.64 0.2M
2024-09-24 13.67 13.73 13.63 13.70 0.2M
2024-09-23 13.60 13.67 13.59 13.65 0.2M
2024-09-20 13.57 13.60 13.46 13.60 0.6M
2024-09-19 13.60 13.70 13.56 13.67 0.4M
2024-09-18 13.54 13.61 13.40 13.49 0.5M
2024-09-17 13.80 13.81 13.60 13.60 0.4M
2024-09-16 13.94 13.98 13.89 13.97 0.3M
2024-09-13 13.88 13.99 13.86 13.90 0.3M
2024-09-12 13.62 13.79 13.62 13.78 0.3M
2024-09-11 13.69 13.69 13.55 13.65 0.3M
2024-09-10 13.64 13.74 13.61 13.73 0.3M
2024-09-09 13.88 13.91 13.79 13.80 0.4M
2024-09-06 14.18 14.20 14.00 14.01 0.3M
2024-09-05 14.08 14.11 14.04 14.05 0.3M
2024-09-04 13.88 14.03 13.87 13.97 0.3M
2024-09-03 13.96 13.98 13.91 13.93 0.4M
2024-08-30 13.79 13.88 13.75 13.88 0.3M
2024-08-29 13.81 13.84 13.76 13.77 0.2M
2024-08-28 13.70 13.74 13.68 13.71 0.2M
2024-08-27 13.69 13.76 13.69 13.73 0.2M
2024-08-26 13.73 13.82 13.69 13.70 0.2M
2024-08-23 13.69 13.82 13.66 13.75 0.3M
2024-08-22 13.62 13.63 13.56 13.57 0.2M
2024-08-21 13.45 13.60 13.41 13.58 0.2M
2024-08-20 13.46 13.50 13.41 13.48 0.2M
2024-08-19 13.47 13.56 13.47 13.53 0.2M
2024-08-16 13.43 13.48 13.42 13.46 0.1M
2024-08-15 13.36 13.45 13.36 13.41 0.2M
2024-08-14 13.11 13.26 13.11 13.24 0.3M
2024-08-13 13.22 13.31 13.19 13.30 0.2M
2024-08-12 13.16 13.21 13.14 13.16 0.2M
2024-08-09 13.25 13.29 13.23 13.27 0.3M
2024-08-08 13.23 13.41 13.23 13.38 0.6M
2024-08-07 13.20 13.27 13.10 13.10 0.6M
2024-08-06 13.15 13.30 13.11 13.23 1.3M
2024-08-05 13.21 13.35 13.20 13.26 0.5M
2024-08-02 13.38 13.46 13.36 13.45 0.4M
2024-08-01 13.61 13.64 13.42 13.49 0.5M
2024-07-31 13.58 13.60 13.49 13.51 0.4M
2024-07-30 13.47 13.47 13.35 13.38 0.3M
2024-07-29 13.41 13.44 13.35 13.36 0.3M
2024-07-26 13.41 13.50 13.38 13.44 0.5M
2024-07-25 13.25 13.40 13.22 13.31 0.3M
2024-07-24 13.26 13.31 13.13 13.14 0.4M
2024-07-23 13.30 13.30 13.19 13.19 0.4M
2024-07-22 13.27 13.29 13.21 13.25 0.3M
2024-07-19 13.09 13.15 13.05 13.08 0.3M
2024-07-18 13.17 13.19 13.07 13.10 0.4M
2024-07-17 13.05 13.12 13.03 13.03 0.3M
2024-07-16 13.02 13.05 12.99 13.05 0.3M
2024-07-15 13.06 13.12 13.02 13.03 0.3M
2024-07-12 13.05 13.16 13.03 13.06 0.4M
2024-07-11 12.96 13.00 12.90 12.93 0.3M
2024-07-10 12.90 12.92 12.86 12.91 0.2M
2024-07-09 12.87 12.90 12.83 12.86 0.3M
2024-07-08 12.91 12.92 12.83 12.87 0.3M
2024-07-05 12.90 12.91 12.80 12.87 0.5M
2024-07-03 12.50 12.57 12.50 12.53 0.1M
2024-07-02 12.35 12.41 12.33 12.41 0.2M
2024-07-01 12.49 12.53 12.37 12.39 0.2M
2024-06-28 12.47 12.50 12.43 12.48 0.3M
2024-06-27 12.42 12.46 12.39 12.41 0.2M
2024-06-26 12.28 12.30 12.24 12.26 0.3M
2024-06-25 12.35 12.37 12.30 12.34 0.4M
2024-06-24 12.27 12.38 12.27 12.31 0.3M
2024-06-21 12.20 12.29 12.16 12.27 0.3M
2024-06-20 12.25 12.28 12.19 12.21 0.3M
2024-06-18 12.18 12.21 12.11 12.14 0.3M
2024-06-17 12.01 12.09 11.99 12.08 0.2M
2024-06-14 12.00 12.03 11.93 12.02 0.3M
2024-06-13 12.11 12.11 12.04 12.10 0.2M
2024-06-12 12.23 12.30 12.20 12.23 0.4M
2024-06-11 12.03 12.06 11.98 12.03 0.3M
2024-06-10 12.06 12.13 12.04 12.12 0.3M
2024-06-07 12.12 12.18 12.08 12.13 0.6M
2024-06-06 12.10 12.13 12.02 12.06 0.3M
2024-06-05 12.28 12.28 12.13 12.19 0.5M
2024-06-04 12.02 12.08 11.97 11.99 0.6M
2024-06-03 12.06 12.07 11.86 11.91 0.8M
2024-05-31 12.08 12.10 12.00 12.07 0.4M
2024-05-30 11.93 11.94 11.87 11.91 0.3M
2024-05-29 11.91 11.93 11.78 11.79 0.3M
2024-05-28 12.02 12.02 11.92 11.95 0.2M
2024-05-24 11.98 12.07 11.96 12.03 0.2M
2024-05-23 12.07 12.07 11.93 11.95 0.2M
2024-05-22 11.92 12.01 11.89 11.96 0.4M
2024-05-21 12.16 12.20 12.12 12.15 0.3M
2024-05-20 12.19 12.23 12.15 12.16 0.2M
2024-05-17 12.15 12.22 12.13 12.20 0.5M
2024-05-16 12.14 12.22 12.14 12.21 0.8M
2024-05-15 12.50 12.53 12.44 12.46 0.2M
2024-05-14 12.42 12.46 12.39 12.44 0.3M
2024-05-13 12.37 12.40 12.30 12.30 0.4M
2024-05-10 12.48 12.52 12.44 12.47 0.2M
2024-05-09 12.52 12.57 12.49 12.53 0.2M
2024-05-08 12.63 12.71 12.63 12.67 0.3M
2024-05-07 12.59 12.60 12.48 12.50 0.2M
2024-05-06 12.50 12.53 12.46 12.47 0.2M
2024-05-03 12.39 12.45 12.35 12.41 0.4M
2024-05-02 12.15 12.28 12.09 12.27 0.4M
2024-05-01 12.17 12.20 12.05 12.07 0.6M
2024-04-30 12.32 12.37 12.18 12.18 1.1M
2024-04-29 12.38 12.40 12.34 12.39 0.9M
2024-04-26 12.28 12.45 12.28 12.38 1.0M
2024-04-25 12.22 12.46 12.17 12.42 0.5M
2024-04-24 12.58 12.59 12.46 12.51 0.6M
2024-04-23 12.54 12.68 12.54 12.64 0.4M
2024-04-22 12.41 12.57 12.38 12.52 0.5M
2024-04-19 12.37 12.39 12.26 12.30 0.3M
2024-04-18 12.35 12.38 12.30 12.30 0.3M
2024-04-17 12.40 12.40 12.29 12.31 0.3M
2024-04-16 12.33 12.34 12.25 12.28 0.4M
2024-04-15 12.58 12.59 12.40 12.41 0.2M
2024-04-12 12.46 12.52 12.42 12.42 0.2M
2024-04-11 12.60 12.63 12.50 12.61 0.3M
2024-04-10 12.55 12.63 12.54 12.57 0.3M
2024-04-09 12.75 12.79 12.64 12.67 0.3M
2024-04-08 12.74 12.81 12.68 12.79 0.5M
2024-04-05 12.68 12.78 12.67 12.78 0.2M
2024-04-04 12.86 12.86 12.66 12.67 0.3M
2024-04-03 12.76 12.88 12.73 12.84 0.2M
2024-04-02 12.88 12.92 12.84 12.86 0.2M
2024-04-01 13.11 13.16 13.01 13.02 0.3M
2024-03-28 13.13 13.18 13.11 13.16 0.4M
2024-03-27 13.02 13.11 13.01 13.05 0.2M
2024-03-26 12.99 13.00 12.91 12.94 0.2M
2024-03-25 13.07 13.13 13.02 13.02 0.3M
2024-03-22 13.16 13.17 13.06 13.08 0.3M
2024-03-21 13.00 13.10 12.98 13.03 0.4M
2024-03-20 12.79 12.96 12.78 12.96 0.5M
2024-03-19 12.85 12.85 12.79 12.84 0.2M
2024-03-18 12.95 12.98 12.90 12.90 0.4M
2024-03-15 13.00 13.02 12.92 12.92 2.0M
2024-03-14 13.11 13.12 13.02 13.08 0.5M
2024-03-13 13.05 13.13 13.03 13.08 0.5M
2024-03-12 12.87 13.08 12.86 13.05 0.7M
2024-03-11 12.74 12.87 12.74 12.85 0.8M
2024-03-08 12.71 12.82 12.70 12.76 0.3M
2024-03-07 12.86 12.96 12.85 12.96 0.3M
2024-03-06 12.88 12.98 12.80 12.81 0.4M
2024-03-05 13.00 13.05 12.96 12.96 0.4M
2024-03-04 13.02 13.14 12.99 13.10 0.4M
2024-03-01 12.60 12.83 12.57 12.77 0.9M
2024-02-29 12.07 12.18 12.04 12.18 0.5M
2024-02-28 11.95 11.99 11.91 11.97 0.3M
2024-02-27 12.06 12.15 12.05 12.14 0.3M
2024-02-26 12.20 12.22 12.13 12.18 0.3M
2024-02-23 12.02 12.12 12.02 12.11 0.5M
2024-02-22 11.98 12.10 11.98 12.08 0.3M
2024-02-21 11.98 12.00 11.89 11.92 0.4M
2024-02-20 12.09 12.13 12.05 12.06 0.4M
2024-02-16 12.17 12.21 12.12 12.18 0.2M
2024-02-15 12.21 12.23 12.09 12.20 0.7M
2024-02-14 11.87 11.92 11.81 11.87 0.5M
2024-02-13 11.77 11.83 11.75 11.77 0.4M
2024-02-12 11.94 12.02 11.92 12.00 0.2M
2024-02-09 11.85 12.01 11.85 12.01 0.3M
2024-02-08 11.79 11.84 11.77 11.83 0.3M
2024-02-07 11.74 11.78 11.69 11.76 0.3M
2024-02-06 11.79 11.84 11.74 11.81 0.5M
2024-02-05 12.13 12.14 12.05 12.12 0.3M
2024-02-02 12.15 12.18 12.06 12.12 0.3M
2024-02-01 12.18 12.38 12.17 12.38 0.4M
2024-01-31 12.39 12.41 12.21 12.22 0.5M
2024-01-30 12.12 12.20 12.09 12.19 0.7M
2024-01-29 12.28 12.30 12.16 12.21 0.8M
2024-01-26 12.29 12.33 12.22 12.25 0.5M
2024-01-25 12.24 12.24 12.12 12.19 0.9M
2024-01-24 12.18 12.20 12.12 12.12 0.3M
2024-01-23 12.14 12.21 12.12 12.20 0.2M
2024-01-22 12.29 12.36 12.26 12.27 0.2M
2024-01-19 12.03 12.11 12.01 12.11 0.3M
2024-01-18 12.06 12.23 12.05 12.22 0.4M
2024-01-17 12.22 12.22 12.09 12.22 0.5M
2024-01-16 12.44 12.46 12.35 12.39 0.2M
2024-01-12 12.47 12.48 12.37 12.39 0.2M
2024-01-11 12.32 12.37 12.23 12.37 0.3M
2024-01-10 12.42 12.50 12.42 12.46 0.2M
2024-01-09 12.43 12.47 12.37 12.37 0.1M
2024-01-08 12.39 12.51 12.38 12.51 0.2M
2024-01-05 12.35 12.46 12.35 12.38 0.2M
2024-01-04 12.40 12.51 12.40 12.41 0.3M
2024-01-03 12.17 12.30 12.17 12.27 0.3M
2024-01-02 12.27 12.28 12.19 12.19 0.3M