Pearson PLC ()

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	486.627	-0,41%	827,50	825,20	836,40	827,20
19/05/2023	379.535	-0,44%	826,20	826,20	834,80	830,60
18/05/2023	332.868	0,74%	821,20	821,20	840,20	834,30
17/05/2023	375.026	0,85%	819,60	819,40	829,80	828,20
16/05/2023	308.382	-0,30%	820,00	819,00	824,00	821,20
15/05/2023	283.442	0,18%	825,20	817,40	825,20	823,70
12/05/2023	613.861	1,33%	828,60	816,20	840,40	822,20
11/05/2023	419.792	1,27%	810,20	801,80	815,00	811,40
10/05/2023	612.737	-3,31%	828,80	798,60	833,00	801,20
09/05/2023	1.168.604	0,53%	811,20	811,20	850,80	828,60
08/05/2023	615.783	0,93%	819,40	815,20	826,80	824,20
05/05/2023	615.783	0,93%	819,40	815,20	826,80	824,20
04/05/2023	1.394.525	-0,97%	823,60	805,60	824,40	816,60
03/05/2023	1.997.922	9,95%	762,80	758,40	833,00	824,60
02/05/2023	2.298.916	-15,71%	853,80	749,80	864,40	750,00
01/05/2023	589.134	4,36%	874,40	874,40	891,40	889,80
28/04/2023	589.134	4,36%	874,40	874,40	891,40	889,80
27/04/2023	201.919	-0,51%	857,00	850,80	858,20	852,60
26/04/2023	316.139	0,63%	848,80	842,60	858,00	857,00
25/04/2023	186.146	0,09%	849,20	844,00	852,10	851,60
24/04/2023	115.692	0,09%	849,80	845,00	853,40	850,80
21/04/2023	214.961	1,00%	841,20	841,20	857,40	850,00
20/04/2023	325.349	0,31%	833,00	826,80	842,60	841,60
19/04/2023	217.172	-0,78%	843,20	839,00	846,20	839,00
18/04/2023	349.660	-0,05%	847,00	837,80	849,00	845,60
17/04/2023	257.136	0,43%	847,00	843,00	850,40	846,00
14/04/2023	203.023	0,86%	839,80	836,20	843,80	842,40
13/04/2023	260.999	-0,14%	835,00	830,00	836,40	835,20
12/04/2023	246.703	0,10%	835,60	834,40	844,60	836,40
11/04/2023	301.851	-0,85%	842,60	829,20	846,20	835,60
10/04/2023	301.579	1,23%	833,40	828,00	843,90	842,80
06/04/2023	301.579	1,23%	833,40	828,00	843,90	842,80
05/04/2023	323.764	-0,69%	837,80	829,10	839,80	832,60
04/04/2023	339.847	-0,26%	841,20	834,80	843,60	838,40
03/04/2023	346.778	-0,02%	847,80	835,70	848,80	840,60
31/03/2023	653.529	2,79%	833,00	825,80	842,60	840,80
30/03/2023	268.878	-0,63%	824,20	814,00	824,80	818,00
29/03/2023	431.582	-0,10%	826,40	820,40	830,20	823,20
28/03/2023	300.285	-0,10%	826,90	819,80	829,30	824,00
27/03/2023	360.103	1,55%	816,60	811,40	824,80	824,80
24/03/2023	466.440	-0,69%	815,60	806,80	817,40	812,20
23/03/2023	666.059	-1,26%	805,60	805,60	820,20	817,80
22/03/2023	578.627	-0,92%	829,00	825,00	835,20	828,20
21/03/2023	553.336	-0,68%	837,60	834,20	845,80	835,90
20/03/2023	309.253	0,26%	834,20	829,60	842,00	841,60
17/03/2023	683.272	-0,24%	842,00	836,50	852,20	839,40
16/03/2023	445.397	1,55%	838,40	830,40	846,00	841,40
15/03/2023	460.431	-1,64%	843,60	828,60	851,40	828,60
14/03/2023	453.760	-0,07%	842,20	825,60	843,80	842,40
13/03/2023	476.782	-1,29%	855,60	838,80	855,60	843,00
10/03/2023	475.284	-1,68%	861,40	848,80	861,70	854,00
09/03/2023	531.138	0,35%	865,60	861,40	872,40	868,60
08/03/2023	501.116	0,56%	860,20	850,40	871,00	865,60
07/03/2023	866.229	-0,21%	857,60	852,20	864,00	860,80
06/03/2023	695.449	-3,08%	883,80	859,20	887,80	862,60
03/03/2023	1.083.477	-4,22%	911,60	868,20	917,10	890,00
02/03/2023	390.644	-0,07%	924,20	920,80	930,40	929,20
01/03/2023	334.162	1,66%	917,30	913,80	943,00	929,80
28/02/2023	297.643	-1,21%	914,40	910,60	928,20	914,60
27/02/2023	239.958	0,61%	918,80	918,80	926,80	925,80
24/02/2023	272.787	1,32%	908,40	907,60	924,20	920,20
23/02/2023	248.433	0,02%	909,00	906,80	913,60	908,20
22/02/2023	352.573	-0,42%	911,40	902,10	911,40	908,00
21/02/2023	187.228	-0,65%	914,20	911,20	919,20	911,80
20/02/2023	338.757	0,24%	916,00	911,40	921,20	917,80
17/02/2023	580.858	0,02%	910,40	910,00	920,20	915,60
16/02/2023	494.876	-0,72%	922,60	910,40	922,60	915,40
15/02/2023	414.068	0,70%	917,30	916,40	924,00	922,00
14/02/2023	493.338	1,08%	908,00	908,00	932,80	915,60
13/02/2023	372.957	1,89%	890,10	889,10	906,80	905,80
10/02/2023	278.898	-2,37%	903,20	887,20	909,00	889,00
09/02/2023	380.264	0,62%	910,40	904,00	916,40	910,60
08/02/2023	426.313	-0,18%	906,00	895,60	907,40	905,00
07/02/2023	591.702	-2,14%	919,80	901,40	930,20	906,60
06/02/2023	476.246	-1,20%	941,50	922,40	941,50	926,40
03/02/2023	861.101	0,36%	934,20	933,40	945,90	937,60
02/02/2023	537.745	2,10%	910,40	908,60	935,00	934,20
01/02/2023	543.409	-0,48%	921,10	913,20	928,80	915,00
31/01/2023	616.304	-0,85%	924,20	912,20	927,40	919,40
30/01/2023	485.251	0,31%	921,20	919,60	928,20	927,30
27/01/2023	392.727	-0,13%	924,80	918,60	929,20	924,40
26/01/2023	327.752	-0,50%	934,80	922,60	936,00	925,60
25/01/2023	210.561	-0,96%	940,20	926,40	941,60	930,20
24/01/2023	503.822	1,34%	923,00	921,60	940,20	939,20
23/01/2023	298.082	0,26%	922,20	921,00	930,60	926,80
20/01/2023	585.678	-1,64%	944,20	910,40	946,60	924,40
19/01/2023	520.559	0,78%	932,60	926,60	940,20	939,80
18/01/2023	730.720	1,18%	915,40	915,40	942,40	932,50
17/01/2023	758.431	-0,24%	921,40	917,40	930,20	921,60
16/01/2023	478.209	-0,58%	940,60	918,60	945,20	923,80
13/01/2023	377.100	-0,71%	941,00	919,20	942,00	929,20
12/01/2023	605.506	1,10%	928,80	916,00	937,40	935,80
11/01/2023	327.823	1,25%	916,80	913,80	926,40	925,60
10/01/2023	368.088	0,82%	906,20	904,40	920,40	914,20
09/01/2023	383.877	0,16%	903,10	890,20	909,80	906,80
06/01/2023	530.440	0,38%	901,00	899,90	911,60	905,40
05/01/2023	768.271	-5,35%	936,60	894,20	940,00	902,00
04/01/2023	414.071	0,89%	948,80	947,40	961,80	953,00
03/01/2023	410.667	0,13%	935,20	932,00	952,40	944,60
02/01/2023	159.873	0,49%	936,40	935,60	943,40	943,40