גלובס פיננסי

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

1,277.50

שינוי

-0.89%

שינוי בGBp-p

-11.50

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	1290	1290	1290	1290	0.00
10:20	1292	1292	1292	1292	354.00
10:30	1293.5	1293.5	1293.5	1293.5	557.00
10:40	1292.75	1292.75	1292.75	1292.75	710.00
10:50	1292.5	1292.5	1292.5	1292.5	1,133.00
11:00	1291.5	1291.5	1291.5	1291.5	892.00
11:10	1292.5	1292.5	1292.5	1292.5	361.00
11:20	1292.5	1292.5	1292.5	1292.5	213.00
11:30	1294.5	1294.5	1294.5	1294.5	212.00
11:40	1295.5	1295.5	1295.5	1295.5	530.00
11:50	1296	1296	1296	1296	544.00
12:00	1293.5	1293.5	1293.5	1293.5	3,504.00
12:10	1292	1292	1292	1292	1,330.00
12:20	1292	1292	1292	1292	153.00
12:30	1293	1293	1293	1293	1,948.00
12:40	1292	1292	1292	1292	293.00
12:50	1291.5	1291.5	1291.5	1291.5	178.00
13:00	1290.5	1290.5	1290.5	1290.5	387.00
13:10	1290	1290	1290	1290	529.00
13:20	1289.5	1289.5	1289.5	1289.5	105.00
13:30	1289	1289	1289	1289	1,024.00
13:40	1290.5	1290.5	1290.5	1290.5	295.00
13:50	1290	1290	1290	1290	67.00
14:00	1290	1290	1290	1290	0.00
14:10	1288.5	1288.5	1288.5	1288.5	895.00
14:20	1288.5	1288.5	1288.5	1288.5	1,616.00
14:30	1287	1287	1287	1287	289.00
14:40	1288	1288	1288	1288	48.00
14:50	1288	1288	1288	1288	1,167.00
15:00	1287	1287	1287	1287	298.00
15:10	1286.75	1286.75	1286.75	1286.75	421.00
15:20	1287.5	1287.5	1287.5	1287.5	389.00
15:30	1287	1287	1287	1287	27.00
15:40	1287	1287	1287	1287	852.00
15:50	1288	1288	1288	1288	394.00
16:00	1285.25	1285.25	1285.25	1285.25	2,859.00
16:10	1285	1285	1285	1285	429.00
16:20	1285.5	1285.5	1285.5	1285.5	841.00
16:30	1285.5	1285.5	1285.5	1285.5	2,096.00
16:40	1285.5	1285.5	1285.5	1285.5	4,700.00
16:50	1284.25	1284.25	1284.25	1284.25	1,776.00
17:00	1284.5	1284.5	1284.5	1284.5	2,212.00
17:10	1284.25	1284.25	1284.25	1284.25	2,723.00
17:20	1284	1284	1284	1284	3,711.00
17:30	1285.25	1285.25	1285.25	1285.25	2,412.00
17:40	1285	1285	1285	1285	1,633.00
17:50	1282.5	1282.5	1282.5	1282.5	1,699.00
18:00	1280	1280	1280	1280	2,039.00
18:10	1278.5	1278.5	1278.5	1278.5	2,563.00
18:20	1278	1278	1278	1278	8,402.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.01.2025 10:30	1291.5	1287.5	1290.5	1290.5	298,418.00
15.01.2025 11:00	1292	1288	1290	1290.5	571,348.00
15.01.2025 11:30	1291.5	1288.5	1291	1291.25	570,929.00
15.01.2025 12:00	1293	1291.5	1292.5	1293	562,757.00
15.01.2025 12:30	1295.5	1292.75	1295.5	1294	665,641.00
15.01.2025 13:00	1296.5	1294	1294.5	1295	582,633.00
15.01.2025 13:30	1295.5	1294	1295	1294	278,248.00
15.01.2025 14:00	1294.5	1292.5	1294.5	1293.5	306,248.00
15.01.2025 14:30	1295.5	1293	1293	1295.5	458,202.00
15.01.2025 15:00	1295.5	1292	1295.5	1292	1,755,944.00
15.01.2025 15:30	1299	1293	1293	1295.5	2,767,907.00
15.01.2025 16:00	1296	1290.75	1296	1292.5	1,913,104.00
15.01.2025 16:30	1297.5	1293.5	1294.5	1297	2,505,840.00
15.01.2025 17:00	1297.5	1292.25	1297	1296.5	4,354,790.00
15.01.2025 17:30	1300	1296.5	1297	1300	4,333,140.00
15.01.2025 18:00	1299	1297.5	1298.75	1297.5	6,582,069.00
16.01.2025 10:00	1270.5	1240.5	1254.75	1258.5	4,063,974.00
16.01.2025 10:30	1268	1256.5	1260	1258	4,929,270.00
16.01.2025 11:00	1264	1256.25	1257.25	1263	6,317,811.00
16.01.2025 11:30	1266	1258	1263.5	1258	9,963,845.00
16.01.2025 12:00	1267.5	1258.5	1261	1262	11,575,960.00
16.01.2025 12:30	1264	1260.75	1263.5	1261.25	7,608,581.00
16.01.2025 13:00	1260.5	1251.75	1260.5	1255	6,530,115.00
16.01.2025 13:30	1257.5	1253	1256	1256	7,344,369.00
16.01.2025 14:00	1258.5	1255	1255	1255.5	7,047,198.00
16.01.2025 14:30	1261.25	1255	1255.5	1261.25	8,640,446.00
16.01.2025 15:00	1265.5	1260	1262	1260	9,592,474.00
16.01.2025 15:30	1263	1260	1260	1262.25	11,356,436.00
16.01.2025 16:00	1271.5	1263.75	1263.75	1271.5	12,468,217.00
16.01.2025 16:30	1280.25	1274.75	1276.5	1275.25	13,923,977.00
16.01.2025 17:00	1279.5	1274.25	1275	1277.25	13,228,469.00
16.01.2025 17:30	1279	1273	1277.5	1279	14,489,928.00
16.01.2025 18:00	1280.5	1277.25	1279	1280.5	20,533,203.00
17.01.2025 10:00	1292	1282.75	1282.75	1288.75	210,758.00
17.01.2025 10:30	1294.5	1289.5	1289.5	1293	674,008.00
17.01.2025 11:00	1297.5	1293.25	1293.25	1297	728,394.00
17.01.2025 11:30	1299.25	1295.5	1297	1298.5	963,581.00
17.01.2025 12:00	1299	1294	1298	1297.75	2,025,763.00
17.01.2025 12:30	1297.75	1293	1297.5	1293.75	3,433,622.00
17.01.2025 13:00	1295	1289.5	1293.5	1290	3,599,986.00
17.01.2025 13:30	1292.75	1290	1290	1291	5,108,504.00
17.01.2025 14:00	1291.25	1288	1290.5	1288.5	5,038,521.00
17.01.2025 14:30	1291	1288	1288.5	1291	5,337,838.00
17.01.2025 15:00	1294	1289	1291.75	1293	6,071,666.00
17.01.2025 15:30	1296	1292.5	1293	1295.75	6,343,240.00
17.01.2025 16:00	1300.5	1296.25	1296.25	1299.25	13,176,434.00
17.01.2025 16:30	1302.5	1298	1299.25	1299.5	11,558,579.00
17.01.2025 17:00	1300.5	1297.25	1299	1300	12,559,234.00
17.01.2025 17:30	1300	1297.5	1300	1297.5	13,197,969.00
17.01.2025 18:00	1298	1291.5	1298	1293.5	20,461,771.00
20.01.2025 10:00	1293.5	1290	1291.75	1293.5	17,952.00
20.01.2025 10:30	1294	1291.5	1291.5	1291.5	62,907.00
20.01.2025 11:00	1294.5	1290	1290	1294.5	45,632.00
20.01.2025 11:30	1296	1293.5	1295	1293.5	151,313.00
20.01.2025 12:00	1294	1291.5	1294	1291.5	240,470.00
20.01.2025 12:30	1292	1290.5	1291.5	1290.5	178,216.00
20.01.2025 13:00	1290	1288.5	1290	1289.5	233,796.00
20.01.2025 13:30	1290.5	1290	1290.5	1290	83,425.00
20.01.2025 14:00	1289.75	1287	1289.75	1287.5	276,851.00
20.01.2025 14:30	1288	1287	1288	1287	285,542.00
20.01.2025 15:00	1287.5	1286.75	1287	1287	217,109.00
20.01.2025 15:30	1289.5	1284.5	1288.5	1285.5	841,714.00
20.01.2025 16:00	1286.5	1284	1285	1285	999,362.00
20.01.2025 16:30	1285.5	1283.75	1284.5	1284.5	1,133,030.00
20.01.2025 17:00	1285.5	1283	1284	1285.25	1,539,737.00
20.01.2025 17:30	1285.25	1279.5	1285.25	1279.5	1,854,636.00
20.01.2025 18:00	1279.5	1277	1279.5	1277.5	4,224,232.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.01.2024	970.20	952.40	953.40	967.50	226,449.00
23.01.2024	968.20	954.40	967.20	958.20	548,210.00
24.01.2024	963.40	950.10	963.40	952.80	415,524.00
25.01.2024	962.80	953.40	954.60	960.90	745,495.00
26.01.2024	973.70	958.80	962.00	967.20	372,958.00
29.01.2024	975.00	964.40	966.80	964.70	298,328.00
30.01.2024	975.80	957.20	968.60	963.60	659,463.00
31.01.2024	979.20	968.00	970.20	972.60	560,536.00
01.02.2024	975.40	963.80	971.00	966.80	268,116.00
02.02.2024	980.10	958.20	978.65	961.00	516,040.00
05.02.2024	972.20	965.60	969.80	967.00	314,534.00
06.02.2024	971.40	934.30	967.98	940.80	854,195.00
07.02.2024	941.60	927.80	934.00	934.20	890,166.00
08.02.2024	941.20	934.50	935.20	937.20	1,578,704.00
09.02.2024	952.40	938.60	939.51	950.80	470,016.00
12.02.2024	960.40	948.40	957.78	952.80	447,893.00
13.02.2024	952.60	935.20	950.45	941.10	443,341.00
14.02.2024	953.20	944.80	945.60	946.40	464,176.00
15.02.2024	975.60	954.50	959.20	970.10	1,557,380.00
16.02.2024	976.80	963.10	974.20	970.80	651,922.00
19.02.2024	970.20	960.20	967.40	964.60	371,791.00
20.02.2024	967.20	958.20	963.00	959.00	606,768.00
21.02.2024	957.10	944.20	957.10	948.60	658,955.00
22.02.2024	958.20	944.00	949.60	956.20	812,979.00
23.02.2024	960.80	949.80	959.63	952.40	409,641.00
26.02.2024	965.60	945.10	958.20	961.10	202,956.00
27.02.2024	962.40	951.60	962.40	956.20	471,300.00
28.02.2024	959.80	940.30	959.00	941.60	580,294.00
29.02.2024	965.60	940.50	949.00	963.80	1,050,702.00
01.03.2024	1,015.50	979.10	981.21	1,012.00	1,515,218.00
04.03.2024	1,037.00	991.00	991.80	1,035.50	751,421.00
05.03.2024	1,033.50	1,018.00	1,027.50	1,024.00	834,237.00
06.03.2024	1,032.50	1,004.50	1,020.00	1,006.25	1,010,941.00
07.03.2024	1,011.00	996.80	996.80	1,011.00	625,227.00
08.03.2024	1,014.00	984.40	1,005.50	992.10	1,068,582.00
11.03.2024	1,000.25	985.80	986.20	999.20	637,405.00
12.03.2024	1,017.00	1,001.00	1,006.50	1,016.75	738,101.00
13.03.2024	1,029.75	1,016.50	1,020.50	1,021.50	2,159,602.00
14.03.2024	1,032.25	1,020.50	1,026.00	1,027.00	794,129.00
15.03.2024	1,030.25	1,015.25	1,029.50	1,016.75	864,601.00
18.03.2024	1,021.00	1,011.50	1,012.50	1,017.75	795,175.00
19.03.2024	1,018.25	1,006.50	1,011.73	1,008.00	580,138.00
20.03.2024	1,012.50	1,004.50	1,009.00	1,008.50	500,333.00
21.03.2024	1,035.50	1,001.00	1,008.00	1,031.75	893,615.00
22.03.2024	1,045.50	1,034.00	1,034.16	1,041.00	307,057.00
25.03.2024	1,046.00	1,027.75	1,038.00	1,036.75	1,071,693.00
26.03.2024	1,035.00	1,023.25	1,032.50	1,030.00	601,623.00
27.03.2024	1,041.50	1,029.50	1,030.50	1,038.50	628,609.00
28.03.2024	1,046.50	1,034.00	1,035.50	1,043.75	496,733.00
02.04.2024	1,046.00	1,027.00	1,033.00	1,027.50	424,676.00
03.04.2024	1,024.50	1,013.50	1,022.00	1,021.50	757,548.00
04.04.2024	1,027.50	1,014.50	1,021.00	1,016.50	725,568.00
05.04.2024	1,015.25	1,005.00	1,007.50	1,012.50	758,945.00
08.04.2024	1,015.50	1,007.25	1,013.01	1,009.50	605,738.00
09.04.2024	1,009.50	1,000.50	1,009.00	1,003.00	1,542,189.00
10.04.2024	1,009.00	997.60	1,007.00	1,005.00	440,282.00
11.04.2024	1,008.00	998.40	1,002.00	1,004.75	717,878.00
12.04.2024	1,010.00	999.80	1,007.50	1,007.25	524,794.00
15.04.2024	1,014.00	1,004.25	1,007.50	1,006.50	1,303,230.00
16.04.2024	996.40	986.10	996.40	987.80	1,146,275.00
17.04.2024	996.80	987.20	987.20	992.20	430,713.00
18.04.2024	996.60	988.00	995.40	992.00	469,654.00
19.04.2024	996.40	985.80	991.20	993.80	573,581.00
22.04.2024	1,013.25	1,001.00	1,002.00	1,006.75	1,717,559.00
23.04.2024	1,018.50	1,009.00	1,016.00	1,015.50	541,822.00
24.04.2024	1,014.25	1,001.50	1,014.22	1,005.50	771,330.00
25.04.2024	996.70	975.80	996.40	992.40	715,395.00
26.04.2024	994.80	965.90	992.50	991.40	874,496.00
29.04.2024	996.20	981.80	989.00	983.20	289,487.00
30.04.2024	9.86	9.74	979.20	9.75	421,653.00
01.05.2024	984.80	970.80	971.80	971.80	323,367.00
02.05.2024	976.80	964.20	964.50	974.00	412,931.00
03.05.2024	988.00	977.40	978.40	986.20	239,145.00
07.05.2024	1,005.00	985.50	1,003.25	999.80	146,551.00
08.05.2024	1,019.00	998.90	1,001.50	1,013.75	168,474.00
09.05.2024	1,016.00	1,000.00	1,015.50	1,000.50	130,562.00
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