גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פירסון

Pearson

מניה PSON London-CB GBp

שער

1,069.50

שינוי

-0.65%

שינוי בGBp-p

-7.00

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
10:10					0.00
10:20	1071.5	1071.5	1071.5	1071.5	0.00
10:30	1074	1074	1074	1074	72.00
10:40	1072.75	1072.75	1072.75	1072.75	1,774.00
10:50	1072.75	1072.75	1072.75	1072.75	1,613.00
11:00	1073.5	1073.5	1073.5	1073.5	805.00
11:10	1073.5	1073.5	1073.5	1073.5	0.00
11:20	1071	1071	1071	1071	561.00
11:30	1070	1070	1070	1070	717.00
11:40	1070	1070	1070	1070	1,775.00
11:50	1068.25	1068.25	1068.25	1068.25	4,459.00
12:00	1067.5	1067.5	1067.5	1067.5	1,057.00
12:10	1066.75	1066.75	1066.75	1066.75	16.00
12:20	1067.5	1067.5	1067.5	1067.5	3,232.00
12:30	1068	1068	1068	1068	872.00
12:40	1068	1068	1068	1068	278.00
12:50	1068.5	1068.5	1068.5	1068.5	480.00
13:00	1069.5	1069.5	1069.5	1069.5	1,785.00
13:10	1067.25	1067.25	1067.25	1067.25	1,866.00
13:20	1067.5	1067.5	1067.5	1067.5	408.00
13:30	1067.5	1067.5	1067.5	1067.5	554.00
13:40	1069	1069	1069	1069	991.00
13:50	1069	1069	1069	1069	171.00
14:00	1069.5	1069.5	1069.5	1069.5	1,102.00
14:10	1070	1070	1070	1070	763.00
14:20	1069.5	1069.5	1069.5	1069.5	144.00
14:30	1069.5	1069.5	1069.5	1069.5	0.00
14:40	1069	1069	1069	1069	4,443.00
14:50	1068	1068	1068	1068	2,209.00
15:00	1067.5	1067.5	1067.5	1067.5	3,168.00
15:10	1065	1065	1065	1065	2,455.00
15:20	1067.25	1067.25	1067.25	1067.25	513.00
15:30	1067.25	1067.25	1067.25	1067.25	2,331.00
15:40	1069	1069	1069	1069	2,959.00
15:50	1067.75	1067.75	1067.75	1067.75	1.00
16:00	1068.5	1068.5	1068.5	1068.5	334.00
16:10	1070	1070	1070	1070	3,502.00
16:20	1071.5	1071.5	1071.5	1071.5	4,642.00
16:30	1071.5	1071.5	1071.5	1071.5	3,695.00
16:40	1071.5	1071.5	1071.5	1071.5	1,014.00
16:50	1069	1069	1069	1069	6,630.00
17:00	1070	1070	1070	1070	6,044.00
17:10	1071.25	1071.25	1071.25	1071.25	8,188.00
17:20	1070.25	1070.25	1070.25	1070.25	9,573.00
17:30	1071	1071	1071	1071	5,566.00
17:40	1071	1071	1071	1071	13,808.00
17:50	1072.5	1072.5	1072.5	1072.5	4,431.00
18:00	1071.5	1071.5	1071.5	1071.5	3,614.00
18:10	1069.5	1069.5	1069.5	1069.5	4,868.00
18:20	1068.5	1068.5	1068.5	1068.5	4,301.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	1092	1075.5	1078	1092	3,031,926.00
27.06.2025 11:00	1091.5	1081.5	1091.5	1082.5	5,309,901.00
27.06.2025 11:30	1085	1081.5	1081.5	1084.5	4,509,283.00
27.06.2025 12:00	1085	1073.5	1085	1074.5	5,644,658.00
27.06.2025 12:30	1078.5	1074.5	1075.5	1075	4,161,436.00
27.06.2025 13:00	1075.5	1073.25	1075.5	1073.5	3,447,725.00
27.06.2025 13:30	1073.5	1070.5	1073.5	1072	4,049,469.00
27.06.2025 14:00	1075	1072	1072.25	1074.5	5,404,160.00
27.06.2025 14:30	1080.25	1072.5	1073.75	1076	10,292,426.00
27.06.2025 15:00	1077	1074.5	1077	1075.5	9,960,053.00
27.06.2025 15:30	1075.5	1073.5	1075	1075	6,303,602.00
27.06.2025 16:00	1075	1070	1075	1071	9,360,641.00
27.06.2025 16:30	1073.75	1068.5	1070.5	1073.5	14,996,525.00
27.06.2025 17:00	1074	1072.5	1074	1073.5	9,137,904.00
27.06.2025 17:30	1074	1071	1073.5	1071	12,826,920.00
27.06.2025 18:00	1077	1071.5	1071.5	1076	22,547,585.00
30.06.2025 10:00	1076.5	1069.5	1073	1072.5	80,668.00
30.06.2025 10:30	1075.5	1072.5	1072.5	1074.5	156,024.00
30.06.2025 11:00	1076.5	1075	1075	1076.5	136,285.00
30.06.2025 11:30	1077.5	1073.5	1076.5	1073.5	275,460.00
30.06.2025 12:00	1074	1072.5	1073.5	1073	389,626.00
30.06.2025 12:30	1073	1070.75	1073	1072.25	588,034.00
30.06.2025 13:00	1072.5	1071.25	1072.25	1072.25	789,841.00
30.06.2025 13:30	1079	1073.75	1073.75	1077	2,874,116.00
30.06.2025 14:00	1077.5	1074	1077.5	1074	1,594,114.00
30.06.2025 14:30	1074.5	1072.5	1074	1073.5	882,752.00
30.06.2025 15:00	1073	1071	1073	1072	1,178,098.00
30.06.2025 15:30	1072.5	1071.25	1072	1071.25	2,204,570.00
30.06.2025 16:00	1071.75	1070	1071.5	1071.5	2,524,839.00
30.06.2025 16:30	1075	1070.5	1070.5	1075	2,548,266.00
30.06.2025 17:00	1074	1071.5	1074	1072	2,563,949.00
30.06.2025 17:30	1071	1068.5	1071	1070.75	2,766,920.00
30.06.2025 18:00	1071.25	1069	1070.5	1069	5,376,170.00
01.07.2025 10:00	1082	1075.5	1075.5	1079.5	343,611.00
01.07.2025 10:30	1082.5	1079.25	1079.25	1082	1,379,901.00
01.07.2025 11:00	1081.5	1077	1081.5	1078.5	2,287,536.00
01.07.2025 11:30	1079	1073.5	1078.5	1074.5	2,616,691.00
01.07.2025 12:00	1076	1074	1075	1074.5	3,647,376.00
01.07.2025 12:30	1075	1072.5	1073.75	1072.75	2,831,334.00
01.07.2025 13:00	1077.5	1073.25	1073.25	1077.5	2,956,681.00
01.07.2025 13:30	1078.25	1075.5	1077	1075.75	3,393,176.00
01.07.2025 14:00	1077	1076	1076.25	1076	2,976,698.00
01.07.2025 14:30	1076.25	1074.5	1076.25	1076.25	3,689,357.00
01.07.2025 15:00	1080.5	1076.5	1076.5	1080	6,783,226.00
01.07.2025 15:30	1080.5	1078	1080.25	1079.5	11,461,759.00
01.07.2025 16:00	1082	1079	1079.75	1081	8,815,649.00
01.07.2025 16:30	1085.5	1081.5	1081.5	1083.5	10,450,115.00
01.07.2025 17:00	1087.5	1084.25	1084.5	1087.5	12,151,282.00
01.07.2025 17:30	1091	1087	1087.5	1087	11,660,524.00
01.07.2025 18:00	1087.5	1084	1086.75	1086	20,188,557.00
02.07.2025 10:00	1090.25	1081	1090.25	1084.5	346,581.00
02.07.2025 10:30	1085.5	1083	1084	1084.5	264,910.00
02.07.2025 11:00	1084.5	1081	1084.5	1084	644,262.00
02.07.2025 11:30	1085.5	1082.5	1084.5	1084.5	562,141.00
02.07.2025 12:00	1085	1082.5	1084.5	1083.5	1,299,074.00
02.07.2025 12:30	1084.5	1082	1083.5	1083	1,620,261.00
02.07.2025 13:00	1082.5	1080.5	1082.5	1081.25	1,684,950.00
02.07.2025 13:30	1082.5	1079.75	1081.25	1082.25	2,736,971.00
02.07.2025 14:00	1081.75	1077	1081.75	1078.5	2,882,021.00
02.07.2025 14:30	1080.25	1076	1079	1077	5,227,544.00
02.07.2025 15:00	1078.25	1075.5	1076.25	1077	6,452,624.00
02.07.2025 15:30	1078.5	1076	1077.5	1077.75	4,622,635.00
02.07.2025 16:00	1080	1077	1077.5	1077	7,989,012.00
02.07.2025 16:30	1078	1074.5	1077.5	1074.5	6,432,510.00
02.07.2025 17:00	1075.5	1065.5	1075.5	1067.5	6,971,980.00
02.07.2025 17:30	1069	1064.75	1067.75	1066	8,527,934.00
02.07.2025 18:00	1067.25	1064	1067.25	1066	12,970,254.00
03.07.2025 10:00	1078.5	1069.5	1071.5	1077	219,676.00
03.07.2025 10:30	1077.5	1075	1077	1077.5	354,884.00
03.07.2025 11:00	1080.5	1076.5	1076.5	1080.5	1,175,950.00
03.07.2025 11:30	1080.25	1077.5	1080.25	1078.5	1,541,465.00
03.07.2025 12:00	1079	1074.5	1078.75	1075	1,298,114.00
03.07.2025 12:30	1075	1073	1074.5	1074	1,572,470.00
03.07.2025 13:00	1074.5	1073	1074	1073.75	2,369,047.00
03.07.2025 13:30	1075	1073.5	1074	1074	1,629,016.00
03.07.2025 14:00	1076.5	1074	1074	1076.5	2,164,043.00
03.07.2025 14:30	1077.5	1076.5	1077	1077.5	1,061,181.00
03.07.2025 15:00	1079	1073	1077.5	1074	4,018,669.00
03.07.2025 15:30	1076.5	1074	1075	1076.5	2,243,107.00
03.07.2025 16:00	1077	1073.5	1077	1074.5	4,203,234.00
03.07.2025 16:30	1075	1073	1073.5	1074.5	2,943,254.00
03.07.2025 17:00	1077.5	1073	1073	1077.5	5,028,781.00
03.07.2025 17:30	1079	1077.75	1077.75	1078	4,122,947.00
03.07.2025 18:00	1078	1075.75	1077.5	1076	5,631,406.00
04.07.2025 10:00	1074.25	1071.5	1073	1074.25	9,639.00
04.07.2025 10:30	1073.5	1072.5	1073	1073.5	24,281.00
04.07.2025 11:00	1072.5	1070	1072.5	1070.5	99,653.00
04.07.2025 11:30	1070	1066.75	1070	1066.75	113,991.00
04.07.2025 12:00	1068	1067	1067	1068	196,654.00
04.07.2025 12:30	1069.5	1067.75	1068	1068.5	328,536.00
04.07.2025 13:00	1068	1066.75	1067.5	1067.5	189,518.00
04.07.2025 13:30	1070	1068.5	1068.5	1069.5	184,961.00
04.07.2025 14:00	1070	1069.5	1069.5	1069.5	111,866.00
04.07.2025 14:30	1071	1066.5	1070	1067.5	851,485.00
04.07.2025 15:00	1068	1064.5	1065	1068	641,262.00
04.07.2025 15:30	1069	1067.75	1068.75	1068.5	287,158.00
04.07.2025 16:00	1071.5	1069	1069	1071.5	816,252.00
04.07.2025 16:30	1071.5	1069	1071.5	1070	1,399,788.00
04.07.2025 17:00	1071.5	1070	1070.75	1070.5	2,460,427.00
04.07.2025 17:30	1072.5	1070.5	1070.75	1071.5	2,485,139.00
04.07.2025 18:00	1070.5	1068	1070.5	1069.5	4,017,805.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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