기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Pearson Plc | PSON | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
965.40 | 965.40 | 985.20 | 967.40 | 973.60 |
산업 분야 |
---|
MEDIA |
PSON Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,013.50 | 1,015.50 | 965.40 | 987.26 | 2,908,039 | -46.10 | -4.55% |
1개월 | 1,020.50 | 1,027.00 | 965.40 | 999.30 | 2,049,422 | -53.10 | -5.20% |
3개월 | 934.20 | 1,046.50 | 928.00 | 995.12 | 2,112,872 | 33.20 | 3.55% |
6개월 | 954.00 | 1,046.50 | 917.40 | 975.43 | 1,961,756 | 13.40 | 1.40% |
1년 | 865.00 | 1,046.50 | 749.40 | 913.19 | 1,897,137 | 102.40 | 11.84% |
3년 | 833.40 | 1,046.50 | 571.00 | 831.94 | 1,995,829 | 134.00 | 16.08% |
5년 | 824.40 | 1,046.50 | 413.60 | 736.52 | 2,430,939 | 143.00 | 17.35% |
PSON 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 973.60 | -9.60 | -0.98% | 980.20 | 986.20 | 973.60 | 3,316,001 |
30 4월(4) 2024 | 983.20 | -3.80 | -0.39% | 989.00 | 997.20 | 981.80 | 3,873,614 |
27 4월(4) 2024 | 987.00 | -4.60 | -0.46% | 994.60 | 995.00 | 965.80 | 2,369,041 |
26 4월(4) 2024 | 991.60 | -11.40 | -1.14% | 1,000.50 | 1,000.50 | 975.80 | 1,473,042 |
25 4월(4) 2024 | 1,003.00 | -11.50 | -1.13% | 1,013.50 | 1,015.50 | 1,001.50 | 3,508,498 |
24 4월(4) 2024 | 1,014.50 | 5.00 | 0.50% | 1,016.50 | 1,019.00 | 1,009.00 | 1,426,462 |
23 4월(4) 2024 | 1,009.50 | 16.30 | 1.64% | 1,001.50 | 1,013.00 | 999.20 | 2,547,917 |
20 4월(4) 2024 | 993.20 | -0.60 | -0.06% | 990.20 | 996.40 | 985.40 | 1,619,328 |
19 4월(4) 2024 | 993.80 | 3.40 | 0.34% | 996.20 | 998.00 | 987.60 | 1,254,098 |
18 4월(4) 2024 | 990.40 | 3.80 | 0.39% | 986.60 | 996.80 | 986.20 | 1,467,811 |
17 4월(4) 2024 | 986.60 | -17.90 | -1.78% | 990.40 | 999.00 | 986.20 | 1,295,858 |
16 4월(4) 2024 | 1,004.50 | -1.00 | -0.10% | 1,004.00 | 1,014.50 | 1,004.00 | 1,944,591 |
13 4월(4) 2024 | 1,005.50 | 2.50 | 0.25% | 1,009.00 | 1,010.00 | 999.80 | 1,234,210 |
12 4월(4) 2024 | 1,003.00 | -3.00 | -0.30% | 1,003.00 | 1,008.00 | 998.20 | 1,748,840 |
11 4월(4) 2024 | 1,006.00 | 5.00 | 0.50% | 1,010.00 | 1,010.00 | 997.40 | 1,190,327 |
10 4월(4) 2024 | 1,001.00 | -9.00 | -0.89% | 1,011.00 | 1,011.00 | 1,000.50 | 1,632,516 |
09 4월(4) 2024 | 1,010.00 | -5.00 | -0.49% | 1,013.00 | 1,016.50 | 1,007.00 | 3,233,127 |
06 4월(4) 2024 | 1,015.00 | -2.50 | -0.25% | 1,007.50 | 1,015.50 | 1,005.00 | 3,120,064 |
05 4월(4) 2024 | 1,017.50 | -4.00 | -0.39% | 1,021.00 | 1,027.00 | 1,014.50 | 1,387,550 |
04 4월(4) 2024 | 1,021.50 | -3.50 | -0.34% | 1,020.50 | 1,024.50 | 1,013.00 | 1,345,552 |
03 4월(4) 2024 | 1,025.00 | -17.00 | -1.63% | 1,039.00 | 1,046.00 | 1,025.00 | 1,537,290 |