Pearson PLC

PSON
🏛️ 德国 →
12.20
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 12.20 12.20 12.20 12.20 0.0M
2025-09-29 11.92 12.03 11.92 12.03 0.0M
2025-09-26 11.98 11.98 11.98 11.98 0.0M
2025-09-25 11.97 11.97 11.97 11.97 0.0M
2025-09-24 11.78 11.78 11.78 11.78 0.0M
2025-09-23 11.68 11.68 11.68 11.68 0.0M
2025-09-22 12.00 12.00 12.00 12.00 0.0M
2025-09-19 11.92 11.92 11.92 11.92 0.0M
2025-09-18 12.03 12.03 12.03 12.03 0.0M
2025-09-17 11.98 11.98 11.98 11.98 0.0M
2025-09-16 11.86 11.86 11.86 11.86 0.0M
2025-09-15 12.15 12.15 12.00 12.05 0.0M
2025-09-12 12.21 12.21 12.21 12.21 0.0M
2025-09-11 12.23 12.23 12.23 12.23 0.0M
2025-09-10 12.23 12.23 12.11 12.11 0.0M
2025-09-09 12.19 12.19 12.19 12.19 0.0M
2025-09-08 12.17 12.17 12.17 12.17 0.0M
2025-09-05 12.08 12.08 12.08 12.08 0.0M
2025-09-04 12.07 12.07 12.07 12.07 0.0M
2025-09-03 12.15 12.15 12.05 12.05 0.0M
2025-09-02 12.56 12.60 12.56 12.60 0.0M
2025-09-01 12.58 12.58 12.58 12.58 0.0M
2025-08-29 12.53 12.53 12.53 12.53 0.0M
2025-08-28 12.61 12.61 12.61 12.61 0.0M
2025-08-27 12.80 12.80 12.71 12.71 0.0M
2025-08-26 12.78 12.78 12.78 12.78 0.0M
2025-08-25 12.65 12.65 12.65 12.65 0.0M
2025-08-22 12.73 12.73 12.73 12.73 0.0M
2025-08-21 12.78 12.78 12.78 12.78 0.0M
2025-08-20 12.70 12.70 12.70 12.70 0.0M
2025-08-19 12.57 12.57 12.57 12.57 0.0M
2025-08-18 12.45 12.45 12.44 12.44 0.0M
2025-08-15 12.44 12.44 12.44 12.44 0.0M
2025-08-14 12.45 12.45 12.45 12.45 0.0M
2025-08-13 12.40 12.40 12.40 12.40 0.0M
2025-08-12 12.44 12.44 12.35 12.35 0.0M
2025-08-11 12.51 12.61 12.51 12.52 0.0M
2025-08-08 12.46 12.46 12.40 12.40 0.0M
2025-08-07 12.48 12.54 12.45 12.45 0.0M
2025-08-06 12.48 12.48 12.48 12.48 0.0M
2025-08-05 12.99 13.00 12.99 13.00 0.0M
2025-08-04 13.02 13.08 13.00 13.08 0.0M
2025-08-01 12.49 13.20 12.49 13.20 0.0M
2025-07-31 12.49 12.49 12.49 12.49 0.0M
2025-07-30 12.48 12.48 12.48 12.48 0.0M
2025-07-29 12.26 12.37 12.26 12.37 0.0M
2025-07-28 12.32 12.32 12.27 12.28 0.0M
2025-07-25 12.21 12.21 12.21 12.21 0.0M
2025-07-24 12.31 12.31 12.31 12.31 0.0M
2025-07-23 12.28 12.28 12.28 12.28 0.0M
2025-07-22 12.23 12.23 12.23 12.23 0.0M
2025-07-21 12.25 12.25 12.17 12.17 0.0M
2025-07-18 12.22 12.22 12.22 12.22 0.0M
2025-07-17 12.29 12.29 12.28 12.28 0.0M
2025-07-16 12.13 12.13 12.13 12.13 0.0M
2025-07-15 12.20 12.20 12.20 12.20 0.0M
2025-07-14 12.28 12.28 12.28 12.28 0.0M
2025-07-11 12.27 12.27 12.27 12.27 0.0M
2025-07-10 12.37 12.37 12.26 12.26 0.0M
2025-07-09 12.44 12.44 12.44 12.44 0.0M
2025-07-08 12.32 12.32 12.29 12.31 0.0M
2025-07-07 12.54 12.63 12.54 12.63 0.0M
2025-07-04 12.50 12.50 12.50 12.50 0.0M
2025-07-03 12.57 12.65 12.57 12.65 0.0M
2025-07-02 12.49 12.49 12.49 12.49 0.0M
2025-07-01 12.79 12.79 12.79 12.79 0.0M
2025-06-30 12.74 12.74 12.65 12.65 0.0M
2025-06-27 12.67 12.86 12.67 12.86 0.0M
2025-06-25 12.42 12.42 12.42 12.42 0.0M
2025-06-24 12.62 12.62 12.62 12.62 0.0M
2025-06-23 12.68 12.68 12.30 12.59 0.0M
2025-06-20 12.74 12.74 12.74 12.74 0.0M
2025-06-19 12.68 12.72 12.68 12.72 0.0M
2025-06-16 12.77 12.77 12.77 12.77 0.0M
2025-06-12 12.85 12.85 12.85 12.85 0.0M
2025-06-11 12.79 12.79 12.79 12.79 0.0M
2025-06-10 13.10 13.10 12.94 12.94 0.0M
2025-06-09 13.20 13.20 12.99 12.99 0.0M
2025-06-05 13.20 13.20 13.12 13.12 0.0M
2025-06-02 14.10 14.10 13.80 13.80 0.0M
2025-05-27 14.64 14.64 14.64 14.64 0.0M
2025-05-26 14.71 15.00 14.71 15.00 0.0M
2025-05-20 14.63 14.63 14.63 14.63 0.0M
2025-05-19 14.45 14.45 14.45 14.45 0.0M
2025-05-15 14.45 14.45 14.45 14.45 0.0M
2025-05-13 14.03 14.03 14.03 14.03 0.0M
2025-05-12 14.01 14.03 13.95 14.03 0.0M
2025-05-09 14.02 14.02 14.02 14.02 0.0M
2025-05-08 13.97 13.98 13.95 13.98 0.0M
2025-05-07 14.00 14.00 13.87 13.87 0.0M
2025-05-05 14.00 14.30 14.00 14.10 0.0M
2025-05-02 13.54 13.99 13.54 13.99 0.0M
2025-04-30 13.88 13.88 13.88 13.88 0.0M
2025-04-28 13.77 13.77 13.66 13.66 0.0M
2025-04-23 13.84 13.84 13.84 13.84 0.0M
2025-04-22 13.68 13.68 13.68 13.68 0.0M
2025-04-17 13.71 13.71 13.71 13.71 0.0M
2025-04-16 13.85 13.85 13.85 13.85 0.0M
2025-04-15 14.02 14.02 14.02 14.02 0.0M
2025-04-14 13.82 13.88 13.82 13.88 0.0M
2025-04-09 13.50 13.50 13.45 13.45 0.0M
2025-04-08 13.60 13.81 13.52 13.71 0.0M
2025-04-07 13.73 13.73 13.34 13.55 0.0M
2025-04-04 14.04 14.04 14.04 14.04 0.0M
2025-04-01 14.74 14.86 14.74 14.86 0.0M
2025-03-28 14.87 14.87 14.87 14.87 0.0M
2025-03-27 14.87 14.87 14.87 14.87 0.0M
2025-03-25 14.53 14.65 14.53 14.62 0.0M
2025-03-24 14.39 14.39 14.39 14.39 0.0M
2025-03-21 14.18 14.18 14.18 14.18 0.0M
2025-03-20 14.56 14.56 14.47 14.47 0.0M
2025-03-17 15.08 15.28 15.08 15.28 0.0M
2025-03-12 15.08 15.08 15.08 15.08 0.0M
2025-03-11 15.20 15.20 14.99 14.99 0.0M
2025-03-10 15.41 15.50 15.36 15.50 0.0M
2025-03-07 15.37 15.38 15.37 15.38 0.0M
2025-03-06 15.80 15.80 15.50 15.50 0.0M
2025-03-05 16.22 16.22 16.22 16.22 0.0M
2025-03-03 16.25 16.25 16.25 16.25 0.0M
2025-02-28 16.82 16.82 16.37 16.37 0.0M
2025-02-26 16.02 16.02 16.02 16.02 0.0M
2025-02-19 16.24 16.24 16.24 16.24 0.0M
2025-02-18 16.30 16.32 16.30 16.32 0.0M
2025-02-17 16.17 16.30 16.14 16.26 0.0M
2025-02-13 16.14 16.14 16.14 16.14 0.0M
2025-02-10 15.84 15.97 15.84 15.97 0.0M
2025-02-07 15.74 15.81 15.74 15.81 0.0M
2025-02-03 15.80 16.08 15.80 16.08 0.0M
2025-01-31 16.08 16.08 16.08 16.08 0.0M
2025-01-30 15.98 16.11 15.98 16.11 0.0M
2025-01-29 15.57 15.57 15.57 15.57 0.0M
2025-01-27 15.11 15.25 15.11 15.25 0.0M
2025-01-24 15.03 15.03 15.03 15.03 0.0M
2025-01-23 15.19 15.23 15.19 15.23 0.0M
2025-01-22 15.26 15.26 15.26 15.26 0.0M
2025-01-21 14.71 14.87 14.71 14.87 0.0M
2025-01-20 15.25 15.25 15.25 15.25 0.0M
2025-01-17 15.40 15.40 15.40 15.40 0.0M
2025-01-16 15.51 15.51 14.95 14.95 0.0M
2025-01-15 15.46 15.46 15.46 15.46 0.0M
2025-01-14 15.34 15.34 15.34 15.34 0.0M
2025-01-13 14.83 14.90 14.83 14.90 0.0M
2025-01-10 15.50 15.50 15.50 15.50 0.0M
2025-01-09 15.45 15.57 15.45 15.57 0.0M
2025-01-08 15.69 15.69 15.69 15.69 0.0M
2025-01-07 15.65 15.65 15.65 15.65 0.0M
2025-01-06 15.44 15.50 15.41 15.50 0.0M
2025-01-03 15.62 15.68 15.62 15.68 0.0M
2025-01-02 15.60 15.66 15.60 15.66 0.0M