Pearson PLC (PSON)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
361.584 |
0,22%
|
994,40
|
983,80
|
999,00
|
998,00
|
| 01/12/2025 |
192.534 |
0,06%
|
992,20
|
982,70
|
996,00
|
995,80
|
| 28/11/2025 |
105.691 |
0,61%
|
993,30
|
988,40
|
999,00
|
995,20
|
| 27/11/2025 |
93.048 |
0,20%
|
987,80
|
984,60
|
991,60
|
989,20
|
| 26/11/2025 |
167.728 |
-0,22%
|
987,00
|
980,00
|
992,00
|
987,20
|
| 25/11/2025 |
399.880 |
-1,26%
|
1.007,00
|
983,80
|
1.007,50
|
989,40
|
| 24/11/2025 |
398.671 |
-0,20%
|
1.000,50
|
996,40
|
1.007,50
|
1.002,00
|
| 21/11/2025 |
225.015 |
0,97%
|
992,20
|
988,80
|
1.010,00
|
1.004,00
|
| 20/11/2025 |
252.787 |
-0,30%
|
996,45
|
986,80
|
998,60
|
994,40
|
| 19/11/2025 |
254.134 |
-0,36%
|
1.004,00
|
994,20
|
1.008,50
|
997,40
|
| 18/11/2025 |
278.340 |
-1,23%
|
1.004,50
|
997,20
|
1.012,00
|
1.001,00
|
| 17/11/2025 |
380.334 |
0,75%
|
1.009,50
|
1.007,50
|
1.018,50
|
1.013,50
|
| 14/11/2025 |
311.148 |
-0,76%
|
1.011,00
|
1.001,50
|
1.018,50
|
1.006,00
|
| 13/11/2025 |
442.034 |
0,52%
|
1.013,50
|
1.007,50
|
1.016,50
|
1.013,75
|
| 12/11/2025 |
171.918 |
-0,64%
|
1.011,50
|
998,20
|
1.011,50
|
1.008,50
|
| 11/11/2025 |
332.140 |
2,28%
|
1.000,00
|
998,60
|
1.019,00
|
1.015,00
|
| 10/11/2025 |
252.859 |
-0,04%
|
991,60
|
983,20
|
996,00
|
992,40
|
| 07/11/2025 |
565.938 |
-1,48%
|
1.001,50
|
978,50
|
1.010,00
|
992,80
|
| 06/11/2025 |
805.735 |
-4,91%
|
1.050,50
|
1.000,50
|
1.051,00
|
1.007,75
|
| 05/11/2025 |
342.512 |
0,91%
|
1.048,25
|
1.048,25
|
1.061,50
|
1.059,75
|
| 04/11/2025 |
344.644 |
0,17%
|
1.043,00
|
1.043,00
|
1.055,50
|
1.050,25
|
| 03/11/2025 |
235.145 |
-1,48%
|
1.057,00
|
1.048,50
|
1.065,50
|
1.048,50
|
| 31/10/2025 |
279.008 |
-0,93%
|
1.068,50
|
1.060,50
|
1.073,00
|
1.064,25
|
| 30/10/2025 |
377.258 |
-1,31%
|
1.083,25
|
1.068,00
|
1.087,50
|
1.074,25
|
| 29/10/2025 |
770.817 |
-1,94%
|
1.101,00
|
1.086,00
|
1.107,00
|
1.088,50
|
| 28/10/2025 |
312.998 |
-0,60%
|
1.106,50
|
1.095,75
|
1.112,50
|
1.110,00
|
| 27/10/2025 |
295.200 |
-1,30%
|
1.134,25
|
1.115,00
|
1.134,25
|
1.116,75
|
| 24/10/2025 |
310.309 |
1,34%
|
1.120,00
|
1.119,00
|
1.134,00
|
1.131,50
|
| 23/10/2025 |
323.056 |
-0,18%
|
1.111,25
|
1.104,50
|
1.121,00
|
1.116,50
|
| 22/10/2025 |
218.078 |
0,54%
|
1.117,00
|
1.100,50
|
1.120,50
|
1.118,50
|
| 21/10/2025 |
197.875 |
1,65%
|
1.097,00
|
1.093,50
|
1.113,50
|
1.112,50
|
| 20/10/2025 |
330.995 |
-2,36%
|
1.107,50
|
1.088,00
|
1.110,50
|
1.094,50
|
| 17/10/2025 |
674.522 |
2,70%
|
1.132,50
|
1.113,25
|
1.153,50
|
1.121,00
|
| 16/10/2025 |
497.313 |
0,21%
|
1.096,50
|
1.073,00
|
1.110,50
|
1.091,50
|
| 15/10/2025 |
436.451 |
2,18%
|
1.079,00
|
1.069,50
|
1.098,50
|
1.089,25
|
| 14/10/2025 |
138.140 |
0,80%
|
1.057,00
|
1.057,00
|
1.069,50
|
1.066,00
|
| 13/10/2025 |
205.882 |
0,33%
|
1.055,00
|
1.046,00
|
1.058,00
|
1.057,50
|
| 10/10/2025 |
207.214 |
-0,33%
|
1.049,50
|
1.049,00
|
1.067,50
|
1.054,00
|
| 09/10/2025 |
176.162 |
-0,61%
|
1.068,50
|
1.053,50
|
1.070,50
|
1.057,50
|
| 08/10/2025 |
303.946 |
1,19%
|
1.049,00
|
1.049,00
|
1.079,00
|
1.064,00
|
| 07/10/2025 |
196.618 |
-0,85%
|
1.058,00
|
1.039,50
|
1.061,00
|
1.051,50
|
| 06/10/2025 |
179.205 |
-0,28%
|
1.058,50
|
1.054,00
|
1.070,50
|
1.060,50
|
| 03/10/2025 |
124.161 |
0,50%
|
1.058,50
|
1.055,00
|
1.064,50
|
1.063,50
|
| 02/10/2025 |
104.374 |
-0,07%
|
1.054,50
|
1.052,00
|
1.064,75
|
1.058,25
|
| 01/10/2025 |
642.363 |
0,19%
|
1.049,00
|
1.049,00
|
1.072,00
|
1.059,00
|
| 30/09/2025 |
167.840 |
0,24%
|
1.049,00
|
1.047,00
|
1.057,00
|
1.057,00
|
| 29/09/2025 |
177.329 |
1,05%
|
1.050,00
|
1.040,50
|
1.055,00
|
1.054,50
|
| 26/09/2025 |
147.338 |
0,10%
|
1.042,00
|
1.037,50
|
1.044,50
|
1.043,50
|
| 25/09/2025 |
284.598 |
0,92%
|
1.031,50
|
1.031,50
|
1.046,50
|
1.042,50
|
| 24/09/2025 |
171.791 |
0,19%
|
1.032,50
|
1.028,00
|
1.036,50
|
1.033,00
|
| 23/09/2025 |
144.176 |
-1,10%
|
1.042,00
|
1.030,00
|
1.051,00
|
1.031,00
|
| 22/09/2025 |
166.014 |
0,29%
|
1.040,50
|
1.039,50
|
1.047,50
|
1.042,50
|
| 19/09/2025 |
260.473 |
-0,67%
|
1.042,00
|
1.031,50
|
1.042,00
|
1.039,50
|
| 18/09/2025 |
222.417 |
0,77%
|
1.032,50
|
1.032,00
|
1.048,50
|
1.046,50
|
| 17/09/2025 |
167.471 |
1,02%
|
1.032,00
|
1.032,00
|
1.044,00
|
1.038,50
|
| 16/09/2025 |
261.468 |
-1,01%
|
1.036,00
|
1.023,00
|
1.039,50
|
1.028,00
|
| 15/09/2025 |
194.620 |
-1,24%
|
1.053,50
|
1.035,00
|
1.053,50
|
1.038,50
|
| 12/09/2025 |
113.999 |
-0,19%
|
1.056,50
|
1.050,50
|
1.059,50
|
1.051,50
|
| 11/09/2025 |
125.071 |
1,54%
|
1.043,50
|
1.041,00
|
1.054,50
|
1.053,50
|
| 10/09/2025 |
379.655 |
-1,47%
|
1.055,00
|
1.030,50
|
1.072,25
|
1.037,50
|
| 09/09/2025 |
175.683 |
0,29%
|
1.049,50
|
1.049,00
|
1.058,00
|
1.053,00
|
| 08/09/2025 |
120.954 |
0,29%
|
1.046,00
|
1.043,75
|
1.054,00
|
1.050,00
|
| 05/09/2025 |
232.976 |
-1,23%
|
1.059,50
|
1.042,00
|
1.061,50
|
1.047,00
|
| 04/09/2025 |
360.470 |
1,22%
|
1.049,00
|
1.043,50
|
1.063,50
|
1.060,00
|
| 03/09/2025 |
476.931 |
-3,52%
|
1.085,00
|
1.040,50
|
1.086,50
|
1.047,25
|
| 02/09/2025 |
296.327 |
-0,05%
|
1.088,00
|
1.084,75
|
1.095,50
|
1.085,50
|
| 01/09/2025 |
101.513 |
0,32%
|
1.077,75
|
1.077,75
|
1.091,50
|
1.086,00
|
| 29/08/2025 |
84.654 |
-0,41%
|
1.085,50
|
1.081,00
|
1.087,50
|
1.082,50
|
| 28/08/2025 |
132.767 |
-0,59%
|
1.095,00
|
1.082,00
|
1.096,00
|
1.087,00
|
| 27/08/2025 |
159.245 |
0,88%
|
1.088,00
|
1.088,00
|
1.098,00
|
1.093,50
|
| 26/08/2025 |
137.503 |
-1,46%
|
1.089,50
|
1.083,50
|
1.101,00
|
1.084,00
|
| 22/08/2025 |
131.438 |
0,00%
|
1.097,50
|
1.093,50
|
1.102,50
|
1.100,00
|
| 21/08/2025 |
144.465 |
0,37%
|
1.093,50
|
1.090,50
|
1.102,00
|
1.100,00
|
| 20/08/2025 |
116.911 |
1,06%
|
1.083,50
|
1.083,50
|
1.097,00
|
1.096,00
|
| 19/08/2025 |
179.501 |
1,38%
|
1.071,00
|
1.070,50
|
1.086,00
|
1.084,50
|
| 18/08/2025 |
170.591 |
0,73%
|
1.065,00
|
1.063,50
|
1.071,50
|
1.069,75
|
| 15/08/2025 |
233.459 |
-0,28%
|
1.067,50
|
1.055,50
|
1.069,50
|
1.062,00
|
| 14/08/2025 |
141.773 |
0,24%
|
1.063,50
|
1.058,50
|
1.066,00
|
1.065,00
|
| 13/08/2025 |
225.918 |
-0,02%
|
1.067,50
|
1.060,00
|
1.074,00
|
1.062,50
|
| 12/08/2025 |
394.361 |
-1,69%
|
1.081,00
|
1.052,50
|
1.084,50
|
1.062,75
|
| 11/08/2025 |
238.940 |
0,70%
|
1.076,50
|
1.075,50
|
1.084,50
|
1.081,00
|
| 08/08/2025 |
397.625 |
-1,24%
|
1.085,50
|
1.053,25
|
1.085,50
|
1.073,50
|
| 07/08/2025 |
295.062 |
0,05%
|
1.077,50
|
1.077,50
|
1.101,00
|
1.087,00
|
| 06/08/2025 |
372.790 |
-3,38%
|
1.128,00
|
1.084,00
|
1.128,00
|
1.086,50
|
| 05/08/2025 |
260.350 |
-0,49%
|
1.121,00
|
1.120,00
|
1.135,50
|
1.124,50
|
| 04/08/2025 |
616.103 |
-0,92%
|
1.131,00
|
1.110,50
|
1.134,00
|
1.130,00
|
| 01/08/2025 |
1.029.719 |
6,24%
|
1.128,50
|
1.092,00
|
1.146,00
|
1.140,50
|
| 31/07/2025 |
278.412 |
0,70%
|
1.066,50
|
1.065,50
|
1.081,00
|
1.073,50
|
| 30/07/2025 |
323.648 |
0,47%
|
1.056,00
|
1.056,00
|
1.069,50
|
1.066,00
|
| 29/07/2025 |
329.924 |
0,78%
|
1.051,00
|
1.050,75
|
1.064,50
|
1.061,00
|
| 28/07/2025 |
420.199 |
-0,02%
|
1.059,50
|
1.050,50
|
1.062,50
|
1.052,75
|
| 25/07/2025 |
276.186 |
0,14%
|
1.050,50
|
1.049,00
|
1.055,00
|
1.053,00
|
| 24/07/2025 |
293.867 |
-0,14%
|
1.052,50
|
1.050,00
|
1.058,00
|
1.051,50
|
| 23/07/2025 |
392.478 |
0,00%
|
1.053,00
|
1.048,25
|
1.057,50
|
1.053,00
|
| 22/07/2025 |
293.459 |
0,67%
|
1.041,50
|
1.041,00
|
1.058,50
|
1.053,00
|
| 21/07/2025 |
239.545 |
-0,52%
|
1.048,25
|
1.041,00
|
1.053,00
|
1.046,00
|
| 18/07/2025 |
315.823 |
-0,38%
|
1.054,50
|
1.048,50
|
1.059,00
|
1.051,50
|
| 17/07/2025 |
347.749 |
0,57%
|
1.051,00
|
1.048,00
|
1.058,00
|
1.055,50
|
| 16/07/2025 |
287.319 |
-0,19%
|
1.048,00
|
1.047,00
|
1.056,00
|
1.049,50
|
| 15/07/2025 |
226.732 |
-0,14%
|
1.053,00
|
1.049,50
|
1.057,50
|
1.051,50
|
