Marchés français ouverture 2 h 34 min

Pearson plc (PSON.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
987,40+13,00 (+1,33 %)
À la clôture : 04:35PM BST
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024978,40988,00964,00987,40987,401 824 346
02 mai 2024964,00977,20957,20974,40974,402 248 822
01 mai 2024965,40985,20965,40967,40967,401 960 317
30 avr. 2024980,20986,20973,11973,60973,603 316 001
29 avr. 2024989,00997,20981,80983,20983,203 873 615
26 avr. 2024994,60995,00965,80987,00987,002 860 182
25 avr. 20241 000,501 000,50975,80991,60991,601 682 524
24 avr. 20241 013,501 015,501 001,501 003,001 003,003 550 453
23 avr. 20241 016,501 019,001 009,001 014,501 014,501 592 660
22 avr. 20241 001,501 013,00999,201 009,501 009,502 613 629
19 avr. 2024990,20996,40985,40993,20993,201 712 897
18 avr. 2024996,20998,00987,60993,80993,801 700 312
17 avr. 2024986,60996,80986,20990,40990,401 658 196
16 avr. 2024990,40999,00986,20986,60986,601 479 728
15 avr. 20241 004,001 014,501 004,001 004,501 004,502 032 148
12 avr. 20241 009,001 010,00999,801 005,501 005,501 604 747
11 avr. 20241 003,001 008,00998,201 003,001 003,001 938 255
10 avr. 20241 010,001 010,00997,401 006,001 006,001 386 371
09 avr. 20241 011,001 011,001 000,501 001,001 001,001 840 220
08 avr. 20241 013,001 018,001 007,001 010,001 010,003 322 921
05 avr. 20241 007,501 015,501 005,001 015,001 015,003 232 236
04 avr. 20241 021,001 027,001 014,501 017,501 017,501 510 430
03 avr. 20241 020,501 024,501 013,001 021,501 021,501 662 999
02 avr. 20241 039,001 046,001 025,001 025,001 025,001 688 856
28 mars 20241 034,501 046,501 034,501 042,001 042,002 784 467
27 mars 20241 033,001 041,501 030,001 035,001 035,001 500 708
26 mars 20241 031,001 035,501 023,001 031,001 031,001 524 254
25 mars 20241 035,501 046,501 028,001 034,501 034,501 478 224
22 mars 20241 037,501 045,501 034,501 037,501 037,501 688 754
21 mars 20241 001,501 035,501 001,001 032,501 032,503 328 410
21 mars 202415.7 Dividende
20 mars 20241 008,501 013,501 004,501 009,50993,801 538 078
19 mars 20241 010,001 018,001 006,501 009,00993,311 430 402
18 mars 20241 014,501 021,001 010,501 017,501 001,683 884 776
15 mars 20241 027,001 031,001 015,501 018,501 002,665 440 814
14 mars 20241 025,501 032,001 020,501 027,501 011,522 451 153
13 mars 20241 019,501 029,501 016,501 023,001 007,093 287 749
12 mars 20241 003,001 018,501 000,501 018,501 002,663 885 256
11 mars 2024987,601 000,50983,80997,40981,891 741 012
08 mars 20241 009,001 014,00985,60993,00977,562 417 006
07 mars 20241 001,501 012,00996,801 012,00996,263 857 550
06 mars 20241 023,501 032,001 004,501 007,50991,833 082 082
05 mars 20241 034,501 034,501 018,001 025,001 009,061 885 295
04 mars 2024993,201 037,00990,201 035,001 018,901 947 318
01 mars 2024981,401 015,50978,601 014,00998,232 896 253
29 févr. 2024950,40965,60940,20960,60945,665 618 562
28 févr. 2024959,00960,00939,55942,80928,141 580 167
27 févr. 2024962,40962,40951,20956,40941,531 229 588
26 févr. 2024955,00965,80948,00959,80944,871 054 559
23 févr. 2024959,40960,80949,80953,20938,381 353 335
22 févr. 2024944,40958,40944,00954,00939,162 717 035
21 févr. 2024959,00959,00944,20947,00932,271 949 540
20 févr. 2024963,80967,80958,20958,20943,302 029 824
19 févr. 2024968,00970,80960,40965,40950,391 263 208
16 févr. 2024972,60976,80963,00969,80954,723 259 500
15 févr. 2024954,80975,60953,60969,00953,931 773 800
14 févr. 2024946,40953,40945,00946,00931,292 494 575
13 févr. 2024948,60952,60935,40942,20927,551 373 476
12 févr. 2024956,40960,80948,40953,60938,771 271 927
09 févr. 2024939,40952,40938,20952,40937,592 476 985
08 févr. 2024932,60941,00932,60939,20924,591 626 605
07 févr. 2024934,20942,40928,00932,40917,903 067 332
06 févr. 2024967,20972,20934,40939,60924,992 478 172
05 févr. 2024979,20979,20965,60968,60953,542 079 088
02 févr. 2024977,80979,60958,00960,40945,461 608 350
01 févr. 2024970,00975,40963,80967,80952,75901 825
31 janv. 2024969,40979,20968,00971,60956,491 495 936
30 janv. 2024967,40975,80957,20963,80948,811 586 916
29 janv. 2024967,00975,20963,60963,60948,611 444 827
26 janv. 2024959,20973,60958,80966,00950,981 462 604
25 janv. 2024953,60962,80953,20960,00945,071 374 558
24 janv. 2024962,00963,40950,40953,60938,772 704 163
23 janv. 2024967,20968,20954,20956,60941,721 380 843
22 janv. 2024955,60970,00951,60965,40950,391 300 639
19 janv. 2024958,00968,40946,40947,60932,861 391 540
18 janv. 2024943,40961,80939,20957,80942,901 803 892
17 janv. 2024970,00973,60955,40959,40944,482 514 054
16 janv. 2024978,20994,40975,00980,20964,962 272 263
15 janv. 2024981,40982,96970,60979,80964,561 022 300
12 janv. 2024971,40982,40968,86972,80957,671 353 340
11 janv. 2024982,00983,20964,20964,80949,801 765 845
10 janv. 2024978,80981,40977,40980,00964,761 454 987
09 janv. 2024981,80984,80974,20978,20962,991 375 056
08 janv. 2024977,80980,60967,64980,60965,35614 804
05 janv. 2024972,80980,60972,80975,20960,03835 118
04 janv. 2024967,60985,20967,40983,20967,911 028 837
03 janv. 2024968,00971,60960,00971,60956,491 552 567
02 janv. 2024967,40972,40961,20967,60952,551 223 936
29 déc. 2023964,40973,20964,20964,20949,20485 114
28 déc. 2023957,60966,80957,60964,80949,801 174 145
27 déc. 2023965,80965,80949,80959,20944,281 473 732
22 déc. 2023955,80965,00953,20963,60948,611 013 016
21 déc. 2023949,60958,40949,00956,40941,531 721 424
20 déc. 2023956,40957,60943,00950,80936,013 286 199
19 déc. 2023940,60948,60938,86948,60933,852 590 461
18 déc. 2023938,20944,60936,40940,60925,971 601 705
15 déc. 2023942,80952,00933,20938,20923,614 525 190
14 déc. 2023959,60967,20939,80942,60927,942 027 978
13 déc. 2023965,20970,80954,40956,00941,131 589 806
12 déc. 2023967,00972,60957,00960,20945,271 950 222
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...