Stockscreener 앱 받기
14.52
0.41%
0.055
Pearson Plc Adr 주식 (PSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $14.53 | $14.49 | $0.04 | 87,444.0 | +0.38% |
| 2025-08-08 | $14.51 | $14.31 | $0.20 | 512,444.0 | -0.89% |
| 2025-08-07 | $14.65 | $14.52 | $0.135 | 671,257.0 | +0.90% |
| 2025-08-06 | $14.58 | $14.41 | $0.17 | 1,036,247.0 | -3.34% |
| 2025-08-05 | $15.08 | $14.90 | $0.18 | 993,699.0 | -0.07% |
| 2025-08-04 | $15.10 | $14.93 | $0.17 | 1,391,191.0 | +0.00% |
| 2025-08-01 | $15.25 | $14.95 | $0.30 | 2,051,552.0 | +5.20% |
| 2025-07-31 | $14.32 | $14.20 | $0.12 | 747,534.0 | +0.35% |
| 2025-07-30 | $14.26 | $14.15 | $0.105 | 869,699.0 | +0.00% |
| 2025-07-29 | $14.24 | $14.17 | $0.075 | 489,247.0 | +0.21% |
| 2025-07-28 | $14.25 | $14.12 | $0.125 | 526,733.0 | -1.12% |
| 2025-07-25 | $14.32 | $14.20 | $0.125 | 612,107.0 | +0.35% |
| 2025-07-24 | $14.40 | $14.25 | $0.15 | 576,054.0 | -1.18% |
| 2025-07-23 | $14.44 | $14.40 | $0.04 | 194,331.0 | +0.49% |
| 2025-07-22 | $14.40 | $14.20 | $0.20 | 538,988.0 | +1.34% |
| 2025-07-21 | $14.26 | $14.16 | $0.10 | 509,054.0 | -0.14% |
| 2025-07-18 | $14.31 | $14.16 | $0.15 | 471,919.0 | -0.35% |
| 2025-07-17 | $14.31 | $14.21 | $0.10 | 527,209.0 | -0.07% |
| 2025-07-16 | $14.27 | $14.19 | $0.08 | 670,042.0 | +0.49% |
| 2025-07-15 | $14.33 | $14.15 | $0.18 | 788,273.0 | -0.98% |
| 2025-07-14 | $14.35 | $14.26 | $0.095 | 747,859.0 | -0.14% |
Pearson Plc Adr 주식 (PSO) 연도별 가격 이력
이 심층 분석에서는 Pearson Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pearson Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pearson Plc Adr 주식 (PSO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $15.25 | $14.31 | $0.94 | 6,743,834.0 | +2.00% |
| 2025-07 | $15.13 | $14.12 | $1.01 | 13,642,024.0 | -4.69% |
| 2025-06 | $16.05 | $14.14 | $1.91 | 15,157,773.0 | -6.39% |
| 2025-05 | $16.67 | $15.55 | $1.12 | 12,860,176.0 | -1.85% |
| 2025-04 | $16.27 | $14.69 | $1.58 | 22,502,104.0 | +1.50% |
| 2025-03 | $17.86 | $15.30 | $2.55 | 13,172,583.0 | -7.24% |
| 2025-02 | $17.27 | $16.30 | $0.97 | 6,647,443.0 | +3.54% |
| 2025-01 | $16.91 | $15.21 | $1.70 | 9,425,039.0 | +3.41% |
Pearson Plc Adr 주식 (PSO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.30 | $15.49 | $0.805 | 6,199,203.0 | +2.75% |
| 2024-11 | $15.66 | $14.80 | $0.86 | 8,652,581.0 | +7.05% |
| 2024-10 | $14.78 | $13.27 | $1.51 | 7,378,276.0 | +7.59% |
| 2024-09 | $14.20 | $13.39 | $0.805 | 6,546,282.0 | -2.23% |
| 2024-08 | $13.88 | $13.10 | $0.78 | 7,415,173.0 | +2.74% |
| 2024-07 | $13.60 | $12.33 | $1.27 | 7,155,244.0 | +8.25% |
| 2024-06 | $12.50 | $11.86 | $0.64 | 6,586,560.0 | +3.40% |
| 2024-05 | $12.71 | $11.78 | $0.925 | 7,377,950.0 | -0.90% |
| 2024-04 | $13.16 | $12.17 | $0.99 | 9,237,550.0 | -7.45% |
| 2024-03 | $13.18 | $12.56 | $0.615 | 10,226,930.0 | +8.05% |
| 2024-02 | $12.38 | $11.69 | $0.695 | 7,309,900.0 | -0.33% |
| 2024-01 | $12.51 | $12.01 | $0.505 | 7,505,887.0 | -0.57% |
Pearson Plc Adr 주식 (PSO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.41 | $11.64 | $0.77 | 5,922,347.0 | +3.71% |
| 2023-11 | $12.28 | $11.62 | $0.655 | 5,780,866.0 | +2.69% |
| 2023-10 | $11.66 | $10.31 | $1.35 | 4,990,201.0 | +9.49% |
| 2023-09 | $11.13 | $10.36 | $0.77 | 4,438,707.0 | -0.28% |
| 2023-08 | $10.84 | $10.27 | $0.575 | 6,774,135.0 | -4.17% |
| 2023-07 | $11.28 | $10.33 | $0.95 | 5,597,885.0 | +5.25% |
| 2023-06 | $10.64 | $9.94 | $0.705 | 6,838,478.0 | +6.40% |
| 2023-05 | $11.05 | $9.29 | $1.77 | 12,003,701.0 | -10.78% |
| 2023-04 | $11.15 | $10.28 | $0.87 | 5,688,190.0 | +5.65% |
| 2023-03 | $11.23 | $9.87 | $1.37 | 13,354,443.0 | -4.83% |
| 2023-02 | $11.43 | $10.65 | $0.78 | 9,126,497.0 | -2.83% |
| 2023-01 | $11.63 | $10.61 | $1.03 | 9,619,720.0 | +0.27% |
0.49%
0.33%
자본화:
|
볼륨(24시간):