גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פירסון > גרפים

עדכון אחרון 14:38

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פירסון

Pearson

מניה PSON London-CB GBp

שער

1,171.00

שינוי

+0.73%

שינוי בGBp-p

8.50

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10:00					0.00
10:10	1161.5	1161.5	1161.5	1161.5	0.00
10:20	1163.75	1163.75	1163.75	1163.75	799.00
10:30	1163	1163	1163	1163	924.00
10:40	1164.5	1164.5	1164.5	1164.5	709.00
10:50	1165	1165	1165	1165	70.00
11:00	1165	1165	1165	1165	431.00
11:10	1164	1164	1164	1164	352.00
11:20	1163	1163	1163	1163	2,518.00
11:30	1164	1164	1164	1164	1,567.00
11:40	1164.5	1164.5	1164.5	1164.5	846.00
11:50	1165.5	1165.5	1165.5	1165.5	1,119.00
12:00	1164.5	1164.5	1164.5	1164.5	1,798.00
12:10	1165	1165	1165	1165	710.00
12:20	1166	1166	1166	1166	80.00
12:30	1166.5	1166.5	1166.5	1166.5	874.00
12:40	1166.25	1166.25	1166.25	1166.25	1,975.00
12:50	1166	1166	1166	1166	1,229.00
13:00	1167.5	1167.5	1167.5	1167.5	1,492.00
13:10	1168	1168	1168	1168	5,924.00
13:20	1167	1167	1167	1167	592.00
13:30	1168	1168	1168	1168	2,081.00
13:40	1168	1168	1168	1168	5,184.00
14:10	1168.25	1168.25	1168.25	1168.25	2,156.00
14:20	1169.25	1169.25	1169.25	1169.25	5,757.00
15:30	1171	1171	1171	1171	8,381.00
15:40	1171	1171	1171	1171	0.00
15:50	1171	1171	1171	1171	0.00
16:00	1171	1171	1171	1171	0.00
16:10	1171	1171	1171	1171	0.00
16:20	1171	1171	1171	1171	0.00
16:30	1171	1171	1171	1171	0.00
16:40	1171	1171	1171	1171	0.00
16:50	1171	1171	1171	1171	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.05.2025 10:00	1186.75	1172.75	1186.75	1172.75	316,806.00
06.05.2025 10:30	1175	1159.5	1172.5	1168.5	1,438,514.00
06.05.2025 11:00	1169.5	1161	1168.5	1161	1,795,516.00
06.05.2025 11:30	1161.75	1157	1161.75	1159	1,898,253.00
06.05.2025 12:00	1159.5	1156.25	1159.5	1157	2,838,870.00
06.05.2025 12:30	1158	1151.75	1157.5	1153.5	4,275,763.00
06.05.2025 13:00	1158	1152	1153.5	1157.75	3,982,077.00
06.05.2025 13:30	1159.25	1156.5	1157.5	1159.25	3,966,746.00
06.05.2025 14:00	1160	1157	1158.5	1157	2,833,511.00
06.05.2025 14:30	1164.25	1156	1157	1164.25	5,543,029.00
06.05.2025 15:00	1164.5	1162	1164.5	1163	4,897,141.00
06.05.2025 15:30	1165.5	1163.25	1163.5	1165	6,386,677.00
06.05.2025 16:00	1165	1157	1165	1157	7,251,597.00
06.05.2025 16:30	1160	1156	1160	1156.5	8,632,832.00
06.05.2025 17:00	1159.5	1155.75	1156.75	1159	9,068,055.00
06.05.2025 17:30	1161	1158	1160	1161	7,132,342.00
06.05.2025 18:00	1164.75	1162.25	1162.5	1163	8,479,241.00
07.05.2025 10:00	1173.5	1162	1169	1172.5	122,684.00
07.05.2025 10:30	1173	1171	1173	1171	217,950.00
07.05.2025 11:00	1172.5	1169	1171	1170	320,410.00
07.05.2025 11:30	1174.5	1170.5	1170.5	1174	260,049.00
07.05.2025 12:00	1179	1175	1175	1178.5	713,652.00
07.05.2025 12:30	1178	1176	1177	1176.5	572,866.00
07.05.2025 13:00	1175.5	1173.5	1175.5	1173.5	787,564.00
07.05.2025 13:30	1174.5	1169	1174	1169	1,160,355.00
07.05.2025 14:00	1169.5	1169	1169.5	1169.5	949,397.00
07.05.2025 14:30	1169.75	1167.25	1169.75	1167.25	1,272,590.00
07.05.2025 15:00	1168	1165	1167.25	1165.5	1,816,447.00
07.05.2025 15:30	1165.5	1162	1165.5	1162	2,305,266.00
07.05.2025 16:00	1163.5	1159	1162	1163.5	3,069,027.00
07.05.2025 16:30	1167.5	1163.5	1164	1167.5	3,802,800.00
07.05.2025 17:00	1169	1165.5	1167	1167.5	4,775,092.00
07.05.2025 17:30	1169	1165	1168.5	1168	4,610,253.00
07.05.2025 18:00	1169.5	1166	1167.25	1169	5,429,990.00
08.05.2025 10:00	1178	1174.5	1176	1175.75	17,241.00
08.05.2025 10:30	1178.5	1175	1175.5	1177	71,233.00
08.05.2025 11:00	1179	1176	1177.25	1179	114,129.00
08.05.2025 11:30	1181	1176.5	1179.5	1177	170,943.00
08.05.2025 12:00	1179.5	1177	1177	1179.5	439,721.00
08.05.2025 12:30	1179.75	1176.5	1179	1179.5	1,083,515.00
08.05.2025 13:00	1181.5	1179.5	1179.5	1179.5	1,189,388.00
08.05.2025 13:30	1181	1178	1179.5	1181	1,139,490.00
08.05.2025 14:00	1180.5	1178	1180.5	1179.5	741,493.00
08.05.2025 14:30	1179	1174.5	1179	1174.5	722,144.00
08.05.2025 15:00	1176.5	1172.75	1174.25	1174.5	1,228,535.00
08.05.2025 15:30	1175.25	1169.5	1175.25	1169.5	2,670,222.00
08.05.2025 16:00	1169	1165.25	1168.5	1165.5	2,197,997.00
08.05.2025 16:30	1166	1163.5	1166	1163.5	3,407,127.00
08.05.2025 17:00	1167	1160.5	1163	1167	4,309,202.00
08.05.2025 17:30	1167	1164	1166.25	1164.5	7,337,837.00
08.05.2025 18:00	1165.25	1163	1164	1165.25	10,979,796.00
09.05.2025 10:00	1164.5	1160	1162.75	1163	31,112.00
09.05.2025 10:30	1165	1164.5	1164.5	1164.5	31,343.00
09.05.2025 11:00	1165	1162.5	1164.5	1164	144,862.00
09.05.2025 11:30	1165.75	1164.5	1164.5	1164.5	151,045.00
09.05.2025 12:00	1166.5	1165	1165.5	1166	202,433.00
09.05.2025 12:30	1167.5	1166	1166.25	1167.5	232,890.00
09.05.2025 13:00	1169	1166.5	1168.5	1168.25	539,016.00
09.05.2025 13:30	1168.25	1167.5	1168.25	1168.25	415,090.00
09.05.2025 15:00	1171	1171	1171	1171	49,359.00
09.05.2025 15:30	1171	1171	1171	1171	49,359.00
09.05.2025 16:00	1171	1171	1171	1171	49,359.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	1,000.00	993.00	999.00	998.60	90,084.00
13.05.2024	998.20	982.20	995.40	984.00	128,477.00
14.05.2024	991.00	978.80	979.70	985.60	167,396.00
15.05.2024	993.10	985.00	988.60	986.20	153,655.00
16.05.2024	984.40	951.60	984.40	960.00	597,306.00
17.05.2024	961.00	948.60	959.60	956.60	937,511.00
20.05.2024	963.60	955.40	959.60	958.80	647,477.00
21.05.2024	958.00	949.80	954.60	954.00	511,576.00
22.05.2024	950.00	931.90	949.80	938.20	386,251.00
23.05.2024	949.80	939.20	943.00	943.00	326,335.00
24.05.2024	944.60	932.80	940.00	942.70	339,486.00
28.05.2024	943.80	932.80	943.80	935.10	197,449.00
29.05.2024	940.40	928.00	936.20	929.40	197,207.00
30.05.2024	940.20	925.20	928.40	936.20	199,670.00
31.05.2024	948.20	936.20	938.80	945.40	283,995.00
03.06.2024	958.30	932.60	957.60	933.00	358,158.00
04.06.2024	946.40	934.00	934.00	939.00	194,918.00
05.06.2024	966.20	948.60	948.60	957.20	255,991.00
06.06.2024	956.90	943.00	956.90	949.60	261,564.00
07.06.2024	956.60	944.60	946.00	955.00	399,414.00
10.06.2024	961.40	948.20	948.20	952.60	241,578.00
11.06.2024	962.20	946.00	959.60	947.20	201,978.00
12.06.2024	961.40	946.40	953.00	960.80	330,218.00
13.06.2024	961.20	947.60	956.80	949.40	199,913.00
14.06.2024	952.80	945.60	951.80	950.80	214,730.00
17.06.2024	954.60	946.60	951.80	950.10	265,569.00
18.06.2024	968.70	958.80	961.20	961.00	192,126.00
19.06.2024	970.20	956.20	959.60	964.20	124,933.00
20.06.2024	972.80	960.10	962.80	969.80	163,819.00
21.06.2024	973.40	963.60	968.30	971.00	176,947.00
24.06.2024	978.80	968.20	973.00	977.80	173,519.00
25.06.2024	981.10	975.00	975.50	977.00	83,780.00
26.06.2024	982.80	973.00	981.40	975.90	290,381.00
27.06.2024	989.10	979.40	980.10	986.30	175,831.00
28.06.2024	993.80	984.60	988.10	990.00	191,162.00
01.07.2024	998.20	985.30	993.80	986.40	232,344.00
02.07.2024	982.00	976.00	978.00	979.00	252,272.00
03.07.2024	987.40	978.50	983.80	986.20	227,237.00
04.07.2024	994.20	985.80	987.00	993.80	60,118.00
05.07.2024	1,015.00	1,000.50	1,001.75	1,005.75	108,141.00
08.07.2024	1,012.25	1,003.75	1,006.50	1,005.75	193,835.00
09.07.2024	1,015.50	1,007.00	1,009.50	1,009.00	175,570.00
10.07.2024	1,015.00	1,005.25	1,012.00	1,006.00	153,434.00
11.07.2024	1,014.00	1,005.00	1,008.50	1,006.25	294,621.00
12.07.2024	1,019.75	1,011.00	1,018.00	1,013.25	216,828.00
15.07.2024	1,023.50	1,007.50	1,008.00	1,012.00	170,626.00
16.07.2024	1,014.50	1,006.50	1,007.00	1,010.75	184,932.00
17.07.2024	1,011.75	1,005.00	1,008.00	1,011.00	150,208.00
18.07.2024	1,020.75	1,012.00	1,013.00	1,019.25	379,038.00
19.07.2024	1,018.00	1,010.50	1,014.00	1,016.25	129,246.00
23.07.2024	1,038.50	1,025.00	1,025.00	1,032.50	221,888.00
24.07.2024	1,033.00	1,022.00	1,022.00	1,027.50	95,638.00
25.07.2024	1,038.50	1,022.00	1,022.00	1,036.50	203,972.00
26.07.2024	1,048.50	1,041.00	1,041.50	1,047.25	173,382.00
29.07.2024	1,060.00	999.00	1,037.00	1,044.50	757,208.00
30.07.2024	1,057.00	1,038.50	1,042.00	1,050.25	179,532.00
31.07.2024	1,063.25	1,044.00	1,047.50	1,060.00	182,823.00
01.08.2024	1,069.50	1,054.50	1,055.50	1,060.75	207,521.00
02.08.2024	1,060.50	1,045.50	1,052.50	1,048.50	184,910.00
05.08.2024	1,046.00	1,028.50	1,035.50	1,042.00	264,577.00
06.08.2024	1,049.00	1,036.75	1,047.50	1,041.00	192,602.00
07.08.2024	1,049.00	1,032.50	1,045.00	1,042.50	198,916.00
08.08.2024	1,043.00	1,034.25	1,035.25	1,041.50	207,584.00
09.08.2024	1,046.00	1,039.25	1,044.50	1,041.50	79,497.00
12.08.2024	1,046.00	1,032.00	1,044.00	1,034.50	107,417.00
13.08.2024	1,039.75	1,031.75	1,036.50	1,035.50	136,800.00
14.08.2024	1,038.50	1,022.00	1,038.00	1,031.25	93,632.00
15.08.2024	1,052.00	1,034.00	1,038.50	1,048.00	90,627.00
16.08.2024	1,048.25	1,043.50	1,046.00	1,045.50	134,070.00
19.08.2024	1,046.75	1,037.50	1,041.50	1,044.50	78,488.00
20.08.2024	1,043.50	1,031.50	1,040.50	1,034.75	194,473.00
21.08.2024	1,040.50	1,030.25	1,040.50	1,035.50	109,161.00
22.08.2024	1,043.00	1,038.75	1,039.50	1,039.50	82,774.00
23.08.2024	1,050.00	1,039.75	1,041.00	1,049.50	120,242.00
27.08.2024	1,045.00	1,031.25	1,031.25	1,042.00	150,663.00
28.08.2024	1,043.50	1,038.50	1,041.00	1,041.50	69,207.00
29.08.2024	1,055.00	1,046.00	1,046.75	1,052.75	55,510.00
30.08.2024	1,054.50	1,049.50	1,053.50	1,050.50	90,902.00
02.09.2024	1,065.00	1,056.50	1,056.50	1,064.75	58,605.00
03.09.2024	1,070.75	1,065.00	1,068.00	1,070.25	137,197.00
04.09.2024	1,067.50	1,057.00	1,065.00	1,066.50	108,663.00
05.09.2024	1,083.50	1,069.75	1,070.00	1,073.50	157,421.00
06.09.2024	1,083.50	1,071.50	1,074.00	1,071.50	257,277.00
09.09.2024	1,076.00	1,058.75	1,074.50	1,059.75	125,532.00
10.09.2024	1,055.25	1,044.50	1,050.00	1,050.50	298,068.00
11.09.2024	1,055.25	1,041.25	1,055.25	1,048.00	165,189.00
12.09.2024	1,057.00	1,040.00	1,048.00	1,054.50	217,430.00
13.09.2024	1,068.50	1,050.50	1,051.50	1,065.00	134,675.00
16.09.2024	1,065.00	1,055.75	1,059.00	1,059.50	106,610.00
17.09.2024	1,060.50	1,044.50	1,060.50	1,045.00	149,281.00
18.09.2024	1,040.00	1,016.50	1,039.50	1,016.50	247,992.00
19.09.2024	1,033.75	1,024.50	1,029.00	1,033.00	297,826.00
20.09.2024	1,030.00	1,018.00	1,029.00	1,018.50	161,256.00
23.09.2024	1,032.50	1,018.00	1,024.50	1,024.50	126,855.00
24.09.2024	1,028.50	1,020.00	1,028.50	1,026.75	186,075.00
25.09.2024	1,030.75	1,023.00	1,026.00	1,026.25	94,274.00
26.09.2024	1,032.00	1,016.25	1,030.25	1,019.50	181,134.00
27.09.2024	1,031.00	1,020.25	1,021.50	1,027.00	126,538.00
30.09.2024	1,026.00	1,010.00	1,026.00	1,011.50	101,088.00
01.10.2024	1,026.00	1,010.75	1,011.25	1,022.00	86,217.00
02.10.2024	1,024.00	1,016.50	1,021.25	1,019.75	148,001.00
03.10.2024	1,029.25	1,020.00	1,024.00	1,025.00	142,306.00
04.10.2024	1,026.25	1,017.50	1,023.50	1,021.00	124,375.00
07.10.2024	1,024.25	1,013.50	1,023.00	1,019.50	149,557.00
08.10.2024	1,020.50	1,010.50	1,019.00	1,015.75	138,169.00
09.10.2024	1,025.00	1,017.00	1,019.75	1,024.75	85,451.00

צרו איתנו קשר *5988