Pearson PLC (PSON)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
158.695 |
-0,12%
|
1.235,00
|
1.227,00
|
1.238,00
|
1.230,00
|
| 27/11/2024 |
187.578 |
-0,83%
|
1.236,50
|
1.230,00
|
1.246,50
|
1.231,50
|
| 26/11/2024 |
179.156 |
0,10%
|
1.232,00
|
1.227,00
|
1.243,25
|
1.241,75
|
| 25/11/2024 |
319.074 |
0,77%
|
1.230,00
|
1.222,50
|
1.244,00
|
1.240,50
|
| 22/11/2024 |
385.860 |
2,20%
|
1.208,50
|
1.201,50
|
1.231,00
|
1.231,00
|
| 21/11/2024 |
165.745 |
0,86%
|
1.193,50
|
1.185,00
|
1.204,75
|
1.204,50
|
| 20/11/2024 |
258.341 |
-0,56%
|
1.199,00
|
1.188,25
|
1.199,50
|
1.194,25
|
| 19/11/2024 |
336.103 |
-0,25%
|
1.207,50
|
1.183,50
|
1.207,50
|
1.201,00
|
| 18/11/2024 |
189.148 |
1,01%
|
1.193,50
|
1.186,00
|
1.204,50
|
1.204,00
|
| 15/11/2024 |
181.374 |
-0,46%
|
1.195,50
|
1.187,50
|
1.203,00
|
1.192,00
|
| 14/11/2024 |
272.469 |
0,55%
|
1.183,00
|
1.181,50
|
1.198,50
|
1.197,50
|
| 13/11/2024 |
250.739 |
-1,65%
|
1.205,50
|
1.187,50
|
1.207,50
|
1.191,00
|
| 12/11/2024 |
138.996 |
-0,74%
|
1.213,50
|
1.210,50
|
1.218,00
|
1.211,00
|
| 11/11/2024 |
155.519 |
1,29%
|
1.211,00
|
1.209,50
|
1.220,25
|
1.220,00
|
| 08/11/2024 |
312.295 |
1,35%
|
1.184,50
|
1.184,50
|
1.207,00
|
1.204,50
|
| 07/11/2024 |
251.227 |
0,25%
|
1.192,00
|
1.173,50
|
1.194,00
|
1.188,50
|
| 06/11/2024 |
341.855 |
-0,04%
|
1.246,50
|
1.174,00
|
1.262,50
|
1.185,50
|
| 05/11/2024 |
360.305 |
2,60%
|
1.154,50
|
1.154,50
|
1.188,50
|
1.186,00
|
| 04/11/2024 |
187.896 |
0,22%
|
1.154,00
|
1.149,50
|
1.159,50
|
1.156,00
|
| 01/11/2024 |
278.523 |
0,83%
|
1.133,50
|
1.129,50
|
1.159,00
|
1.153,50
|
| 31/10/2024 |
273.999 |
0,62%
|
1.137,00
|
1.131,00
|
1.144,00
|
1.144,00
|
| 30/10/2024 |
517.388 |
2,07%
|
1.116,00
|
1.113,50
|
1.137,75
|
1.137,00
|
| 29/10/2024 |
504.056 |
4,02%
|
1.084,50
|
1.082,00
|
1.118,50
|
1.114,00
|
| 28/10/2024 |
219.327 |
2,51%
|
1.047,00
|
1.044,25
|
1.073,00
|
1.071,00
|
| 25/10/2024 |
164.074 |
-0,05%
|
1.041,50
|
1.034,50
|
1.047,50
|
1.044,75
|
| 24/10/2024 |
192.908 |
0,22%
|
1.042,00
|
1.041,50
|
1.052,50
|
1.045,25
|
| 23/10/2024 |
200.576 |
1,46%
|
1.027,00
|
1.025,50
|
1.044,50
|
1.043,00
|
| 22/10/2024 |
106.949 |
-0,48%
|
1.027,00
|
1.018,00
|
1.029,00
|
1.028,00
|
| 21/10/2024 |
55.006 |
-0,46%
|
1.039,00
|
1.031,00
|
1.041,50
|
1.033,00
|
| 18/10/2024 |
135.921 |
-0,91%
|
1.043,00
|
1.033,50
|
1.043,50
|
1.037,75
|
| 17/10/2024 |
159.371 |
0,94%
|
1.035,75
|
1.032,50
|
1.050,00
|
1.047,25
|
| 16/10/2024 |
113.426 |
0,53%
|
1.032,50
|
1.030,00
|
1.038,00
|
1.037,50
|
| 15/10/2024 |
157.971 |
0,05%
|
1.036,00
|
1.030,00
|
1.039,00
|
1.032,00
|
| 14/10/2024 |
110.987 |
0,41%
|
1.025,00
|
1.020,00
|
1.031,50
|
1.031,50
|
| 11/10/2024 |
98.982 |
0,61%
|
1.024,00
|
1.017,00
|
1.029,00
|
1.027,25
|
| 10/10/2024 |
149.048 |
-0,34%
|
1.027,00
|
1.018,50
|
1.027,00
|
1.021,00
|
| 09/10/2024 |
116.046 |
0,86%
|
1.018,50
|
1.016,50
|
1.024,50
|
1.024,50
|
| 08/10/2024 |
237.241 |
-0,34%
|
1.018,50
|
1.010,50
|
1.020,50
|
1.015,75
|
| 07/10/2024 |
126.407 |
-0,22%
|
1.021,00
|
1.013,50
|
1.024,00
|
1.019,25
|
| 04/10/2024 |
133.384 |
-0,37%
|
1.023,50
|
1.017,50
|
1.026,00
|
1.021,50
|
| 03/10/2024 |
264.524 |
0,56%
|
1.023,50
|
1.020,00
|
1.029,00
|
1.025,25
|
| 02/10/2024 |
226.247 |
-0,25%
|
1.021,00
|
1.016,50
|
1.023,50
|
1.019,50
|
| 01/10/2024 |
178.662 |
1,04%
|
1.013,00
|
1.011,00
|
1.026,50
|
1.022,00
|
| 30/09/2024 |
162.994 |
-1,51%
|
1.026,00
|
1.010,00
|
1.026,00
|
1.011,50
|
| 27/09/2024 |
115.703 |
0,74%
|
1.021,00
|
1.020,00
|
1.031,50
|
1.027,00
|
| 26/09/2024 |
202.857 |
-0,63%
|
1.031,00
|
1.016,00
|
1.032,00
|
1.019,50
|
| 25/09/2024 |
135.283 |
-0,10%
|
1.025,50
|
1.023,00
|
1.031,00
|
1.026,00
|
| 24/09/2024 |
133.979 |
0,27%
|
1.028,00
|
1.020,00
|
1.030,00
|
1.027,00
|
| 23/09/2024 |
169.077 |
0,57%
|
1.027,50
|
1.018,00
|
1.032,50
|
1.024,25
|
| 20/09/2024 |
329.771 |
-1,40%
|
1.028,00
|
1.018,00
|
1.030,25
|
1.018,50
|
| 19/09/2024 |
377.023 |
1,62%
|
1.029,00
|
1.024,50
|
1.034,00
|
1.033,00
|
| 18/09/2024 |
287.323 |
%
|
1.039,50
|
1.016,50
|
1.040,00
|
1.016,50
|
| 17/09/2024 |
211.670 |
%
|
1.060,50
|
1.044,50
|
1.060,50
|
1.045,25
|
| 16/09/2024 |
144.055 |
%
|
1.058,50
|
1.056,00
|
1.065,00
|
1.059,25
|
| 13/09/2024 |
190.740 |
%
|
1.053,00
|
1.051,00
|
1.068,00
|
1.064,50
|
| 12/09/2024 |
276.703 |
%
|
1.048,00
|
1.040,00
|
1.057,00
|
1.054,50
|
| 11/09/2024 |
147.458 |
%
|
1.053,00
|
1.041,00
|
1.053,00
|
1.047,00
|
| 10/09/2024 |
285.846 |
%
|
1.052,00
|
1.044,50
|
1.055,50
|
1.050,50
|
| 09/09/2024 |
122.786 |
%
|
1.077,50
|
1.059,00
|
1.077,50
|
1.060,00
|
| 06/09/2024 |
155.391 |
%
|
1.074,50
|
1.071,50
|
1.083,50
|
1.071,50
|
| 05/09/2024 |
193.403 |
%
|
1.069,50
|
1.069,50
|
1.083,50
|
1.073,25
|
| 04/09/2024 |
194.973 |
%
|
1.064,50
|
1.057,00
|
1.067,00
|
1.066,50
|
| 03/09/2024 |
125.195 |
%
|
1.068,00
|
1.065,00
|
1.070,75
|
1.070,50
|
| 02/09/2024 |
103.415 |
%
|
1.057,00
|
1.055,50
|
1.065,00
|
1.064,50
|
| 30/08/2024 |
92.320 |
%
|
1.053,75
|
1.049,50
|
1.054,50
|
1.050,50
|
| 29/08/2024 |
76.092 |
%
|
1.051,00
|
1.046,50
|
1.055,00
|
1.052,75
|
| 28/08/2024 |
121.570 |
%
|
1.041,00
|
1.038,25
|
1.044,00
|
1.041,50
|
| 27/08/2024 |
157.759 |
%
|
1.032,00
|
1.031,50
|
1.044,50
|
1.042,00
|
| 23/08/2024 |
179.329 |
%
|
1.040,00
|
1.040,00
|
1.050,00
|
1.049,25
|
| 22/08/2024 |
75.974 |
%
|
1.040,00
|
1.038,50
|
1.043,00
|
1.039,75
|
| 21/08/2024 |
151.501 |
%
|
1.039,50
|
1.030,00
|
1.040,50
|
1.035,50
|
| 20/08/2024 |
147.988 |
%
|
1.044,00
|
1.031,50
|
1.044,00
|
1.034,50
|
| 19/08/2024 |
101.624 |
%
|
1.042,50
|
1.037,50
|
1.046,75
|
1.044,50
|
| 16/08/2024 |
100.260 |
%
|
1.046,50
|
1.043,50
|
1.048,50
|
1.045,50
|
| 15/08/2024 |
132.767 |
%
|
1.038,50
|
1.033,50
|
1.052,00
|
1.048,00
|
| 14/08/2024 |
124.499 |
%
|
1.037,50
|
1.022,00
|
1.038,50
|
1.031,25
|
| 13/08/2024 |
216.474 |
%
|
1.036,50
|
1.031,75
|
1.040,00
|
1.035,50
|
| 12/08/2024 |
93.674 |
%
|
1.044,00
|
1.032,00
|
1.046,00
|
1.034,50
|
| 09/08/2024 |
116.807 |
%
|
1.044,50
|
1.039,50
|
1.046,00
|
1.041,50
|
| 08/08/2024 |
251.230 |
%
|
1.032,75
|
1.032,75
|
1.043,00
|
1.041,50
|
| 07/08/2024 |
267.502 |
%
|
1.045,00
|
1.032,00
|
1.050,00
|
1.042,50
|
| 06/08/2024 |
363.670 |
%
|
1.047,00
|
1.036,50
|
1.048,50
|
1.041,50
|
| 05/08/2024 |
393.902 |
%
|
1.035,00
|
1.028,00
|
1.046,00
|
1.041,50
|
| 02/08/2024 |
294.449 |
%
|
1.050,00
|
1.045,00
|
1.060,50
|
1.048,25
|
| 01/08/2024 |
314.246 |
%
|
1.057,00
|
1.054,50
|
1.069,50
|
1.060,75
|
| 31/07/2024 |
212.904 |
%
|
1.047,50
|
1.044,00
|
1.063,25
|
1.059,75
|
| 30/07/2024 |
214.130 |
%
|
1.042,00
|
1.038,50
|
1.058,00
|
1.050,00
|
| 29/07/2024 |
562.949 |
%
|
1.037,00
|
998,80
|
1.059,00
|
1.044,50
|
| 26/07/2024 |
335.532 |
%
|
1.040,00
|
1.040,00
|
1.048,50
|
1.047,25
|
| 25/07/2024 |
286.137 |
%
|
1.022,00
|
1.022,00
|
1.038,00
|
1.036,75
|
| 24/07/2024 |
192.822 |
%
|
1.022,50
|
1.022,00
|
1.033,00
|
1.027,50
|
| 23/07/2024 |
310.422 |
%
|
1.025,00
|
1.025,00
|
1.038,50
|
1.032,75
|
| 22/07/2024 |
174.283 |
%
|
1.021,50
|
1.018,00
|
1.033,00
|
1.029,50
|
| 19/07/2024 |
179.642 |
%
|
1.014,00
|
1.010,50
|
1.018,00
|
1.016,25
|
| 18/07/2024 |
222.461 |
%
|
1.013,00
|
1.012,00
|
1.020,75
|
1.019,00
|
| 17/07/2024 |
195.519 |
%
|
1.007,50
|
1.005,00
|
1.011,50
|
1.011,00
|
| 16/07/2024 |
286.874 |
%
|
1.007,00
|
1.006,00
|
1.014,50
|
1.010,75
|
| 15/07/2024 |
232.261 |
%
|
1.008,00
|
1.007,50
|
1.024,00
|
1.012,00
|
| 12/07/2024 |
211.033 |
%
|
1.018,50
|
1.011,00
|
1.019,50
|
1.013,50
|
| 11/07/2024 |
324.152 |
%
|
1.009,00
|
1.005,00
|
1.014,00
|
1.006,50
|
