PROG Holdings Inc (PRG)

PRG
🏛️ États-Unis →
30.76
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 46.68 53.00 46.68 53.00 2.6K
09:32 46.37 46.37 46.18 46.18 1.7K
09:33 46.41 46.41 46.41 46.41 0.4K
09:34 46.41 46.41 46.41 46.41 0.4K
09:35 46.41 46.41 46.41 46.41 0.0K
09:36 46.41 46.41 46.41 46.41 0.0K
09:37 46.41 46.41 46.41 46.41 0.1K
09:38 46.41 46.41 46.41 46.41 0.1K
09:39 46.41 46.41 46.41 46.41 0.0K
09:40 46.41 46.41 46.41 46.41 0.0K
09:41 46.41 46.41 46.34 46.34 0.2K
09:42 46.34 46.34 46.34 46.34 0.0K
09:43 46.34 46.34 46.34 46.34 0.0K
09:44 46.34 46.34 46.34 46.34 0.0K
09:45 46.34 46.54 46.34 46.54 0.2K
09:46 46.54 46.54 46.54 46.54 0.0K
09:47 46.35 46.40 46.35 46.40 0.3K
09:48 46.40 46.40 46.40 46.40 0.2K
09:49 46.40 46.40 46.40 46.40 0.3K
09:50 46.40 46.41 46.40 46.41 0.3K
09:51 46.41 46.64 46.41 46.64 0.2K
09:52 46.64 46.64 46.64 46.64 0.0K
09:53 46.64 46.64 46.64 46.64 0.0K
09:54 46.64 46.64 46.64 46.64 0.0K
09:55 46.64 46.64 46.64 46.64 0.4K
09:56 46.64 46.64 46.64 46.64 0.1K
09:57 46.64 46.64 46.63 46.63 0.1K
09:58 46.63 46.63 46.63 46.63 0.6K
09:59 46.63 46.63 46.63 46.63 0.1K
10:00 46.57 46.57 46.57 46.57 0.1K
10:01 46.57 46.57 46.57 46.57 0.0K
10:02 46.57 46.57 46.57 46.57 0.6K
10:03 46.57 46.57 46.57 46.57 0.0K
10:04 46.57 46.57 46.57 46.57 0.1K
10:05 46.57 46.72 46.57 46.72 0.3K
10:06 46.72 46.77 46.72 46.77 0.2K
10:07 46.77 46.77 46.76 46.76 0.2K
10:08 46.76 46.77 46.76 46.77 0.3K
10:09 46.77 46.77 46.77 46.77 0.1K
10:10 46.77 46.81 46.77 46.81 0.1K
10:11 46.81 46.89 46.81 46.89 0.4K
10:12 46.89 46.94 46.89 46.94 0.1K
10:13 46.94 46.94 46.74 46.74 1.5K
10:14 46.74 46.74 46.74 46.74 0.0K
10:15 46.74 46.74 46.74 46.74 0.1K
10:16 46.74 46.74 46.74 46.74 0.2K
10:17 46.74 46.74 46.74 46.74 0.0K
10:18 46.74 46.74 46.74 46.74 0.1K
10:19 46.74 46.74 46.74 46.74 0.1K
10:20 46.74 46.74 46.74 46.74 0.1K
10:21 46.74 46.74 46.74 46.74 0.0K
10:22 46.74 46.74 46.60 46.60 0.5K
10:23 46.60 46.64 46.60 46.64 0.3K
10:24 46.64 46.64 46.64 46.64 0.1K
10:25 46.64 46.64 46.64 46.64 0.2K
10:26 46.64 46.64 46.64 46.64 0.5K
10:27 46.64 46.64 46.64 46.64 0.2K
10:28 46.64 46.64 46.64 46.64 0.1K
10:29 46.64 46.64 46.64 46.64 0.1K
10:30 46.55 46.55 46.55 46.55 0.4K
10:31 46.55 46.55 46.55 46.55 0.0K
10:32 46.55 46.68 46.55 46.68 1.1K
10:33 46.68 46.68 46.68 46.68 0.1K
10:34 46.68 46.68 46.68 46.68 0.1K
10:35 46.68 46.68 46.68 46.68 0.1K
10:36 46.68 46.68 46.66 46.66 0.2K
10:37 46.66 46.66 46.66 46.66 0.1K
10:38 46.66 46.66 46.66 46.66 0.2K
10:39 46.66 46.66 46.66 46.66 0.2K
10:40 46.66 46.66 46.66 46.66 0.2K
10:41 46.66 46.73 46.66 46.73 0.4K
10:42 46.73 46.73 46.73 46.73 0.0K
10:43 46.73 46.73 46.73 46.73 0.1K
10:44 46.73 46.82 46.73 46.82 0.8K
10:45 46.82 46.82 46.82 46.82 0.0K
10:46 46.82 46.82 46.82 46.82 0.0K
10:47 46.82 46.82 46.82 46.82 0.1K
10:48 46.82 46.82 46.82 46.82 0.0K
10:49 46.82 46.82 46.82 46.82 0.0K
10:50 46.82 46.82 46.77 46.77 0.4K
10:51 46.77 46.77 46.77 46.77 0.4K
10:52 46.77 46.77 46.77 46.77 0.0K
10:53 46.77 46.77 46.77 46.77 0.1K
10:54 46.77 46.77 46.67 46.67 0.5K
10:55 46.67 46.67 46.62 46.62 0.8K
10:56 46.62 46.62 46.62 46.62 0.2K
10:57 46.62 46.62 46.62 46.62 0.0K
10:58 46.62 46.62 46.62 46.62 0.0K
10:59 46.62 46.62 46.62 46.62 0.2K
11:00 46.62 46.62 46.62 46.62 0.0K
11:01 46.62 46.62 46.62 46.62 0.1K
11:02 46.62 46.62 46.62 46.62 0.0K
11:03 46.62 46.62 46.62 46.62 0.1K
11:04 46.62 46.62 46.62 46.62 0.4K
11:05 46.62 46.62 46.62 46.62 0.1K
11:06 46.62 46.62 46.62 46.62 0.1K
11:07 46.69 46.70 46.69 46.70 0.5K
11:08 46.70 46.70 46.70 46.70 0.3K
11:09 46.70 46.72 46.70 46.72 0.2K
11:10 46.69 46.69 46.69 46.69 0.3K
11:11 46.69 46.69 46.64 46.64 1.3K
11:12 46.64 46.64 46.52 46.52 2.1K
11:13 46.52 46.52 46.52 46.52 0.5K
11:14 46.52 46.67 46.52 46.61 0.3K
11:15 46.61 46.61 46.61 46.61 0.0K
11:16 46.61 46.61 46.61 46.61 0.1K
11:17 46.61 46.61 46.61 46.61 0.0K
11:18 46.61 46.61 46.61 46.61 0.0K
11:19 46.60 46.60 46.60 46.60 0.3K
11:20 46.60 46.60 46.60 46.60 0.1K
11:21 46.60 46.60 46.60 46.60 0.1K
11:22 46.60 46.60 46.60 46.60 0.1K
11:23 46.60 46.63 46.60 46.63 0.3K
11:24 46.63 46.63 46.63 46.63 0.1K
11:25 46.63 46.63 46.63 46.63 0.1K
11:26 46.63 46.63 46.63 46.63 0.0K
11:27 46.63 46.63 46.63 46.63 0.0K
11:28 46.63 46.63 46.63 46.63 0.2K
11:29 46.63 46.63 46.63 46.63 0.0K
11:30 46.63 46.63 46.63 46.63 0.3K
11:31 46.63 46.63 46.63 46.63 0.0K
11:32 46.58 46.58 46.58 46.58 1.7K
11:33 46.58 46.65 46.58 46.65 0.2K
11:34 46.67 46.78 46.67 46.78 0.9K
11:35 46.78 46.78 46.78 46.78 0.1K
11:36 46.78 46.78 46.78 46.78 0.1K
11:37 46.78 46.78 46.78 46.78 0.1K
11:38 46.78 46.78 46.78 46.78 0.1K
11:39 46.78 46.78 46.78 46.78 0.0K
11:40 46.78 46.78 46.78 46.78 0.0K
11:41 46.78 46.78 46.78 46.78 0.0K
11:42 46.75 46.75 46.75 46.75 0.3K
11:43 46.75 46.75 46.75 46.75 0.2K
11:44 46.75 46.75 46.75 46.75 0.1K
11:45 46.75 46.75 46.75 46.75 0.2K
11:46 46.75 46.75 46.75 46.75 0.0K
11:47 46.75 46.75 46.75 46.75 0.2K
11:48 46.75 46.75 46.75 46.75 0.1K
11:49 46.75 46.75 46.75 46.75 0.0K
11:50 46.75 46.75 46.73 46.73 0.7K
11:51 46.73 46.73 46.69 46.69 0.4K
11:52 46.69 46.71 46.69 46.71 0.1K
11:53 46.71 46.71 46.71 46.71 0.0K
11:54 46.71 46.71 46.71 46.71 0.0K
11:55 46.71 46.71 46.71 46.71 0.0K
11:56 46.71 46.80 46.71 46.80 0.9K
11:57 46.80 46.80 46.80 46.80 0.0K
11:58 46.80 46.80 46.80 46.80 0.0K
11:59 46.80 46.80 46.80 46.80 0.0K
12:00 46.80 46.80 46.80 46.80 0.2K
12:01 46.80 46.80 46.80 46.80 0.1K
12:02 46.80 46.80 46.80 46.80 0.0K
12:03 46.80 46.80 46.80 46.80 0.3K
12:04 46.80 46.80 46.80 46.80 0.2K
12:05 46.80 46.80 46.80 46.80 0.1K
12:06 46.80 46.80 46.80 46.80 0.0K
12:07 46.80 46.80 46.80 46.80 0.0K
12:08 46.80 46.80 46.80 46.80 0.4K
12:09 46.80 46.80 46.80 46.80 0.1K
12:10 46.80 46.80 46.80 46.80 0.2K
12:11 46.80 46.80 46.80 46.80 0.1K
12:12 46.80 46.80 46.80 46.80 0.0K
12:13 46.80 46.80 46.80 46.80 0.1K
12:14 46.80 46.80 46.80 46.80 0.0K
12:15 46.80 46.80 46.80 46.80 0.0K
12:16 46.80 46.80 46.80 46.80 0.1K
12:17 46.80 46.80 46.80 46.80 0.0K
12:18 46.80 46.80 46.80 46.80 0.0K
12:19 46.80 46.80 46.80 46.80 0.0K
12:20 46.80 46.80 46.80 46.80 0.2K
12:21 46.80 46.81 46.80 46.81 0.1K
12:22 46.81 46.81 46.77 46.77 1.8K
12:23 46.77 46.77 46.77 46.77 0.0K
12:24 46.77 46.77 46.77 46.77 0.0K
12:25 46.77 46.77 46.77 46.77 0.1K
12:26 46.77 46.77 46.77 46.77 0.2K
12:27 46.77 46.77 46.77 46.77 0.2K
12:28 46.77 46.77 46.77 46.77 0.1K
12:29 46.77 46.77 46.77 46.77 0.0K
12:30 46.77 46.77 46.77 46.77 0.1K
12:31 46.77 46.77 46.77 46.77 0.2K
12:32 46.77 46.77 46.77 46.77 0.0K
12:33 46.73 46.73 46.73 46.73 0.3K
12:34 46.73 46.73 46.73 46.73 0.0K
12:35 46.79 46.79 46.79 46.79 0.1K
12:36 46.79 46.79 46.79 46.79 0.6K
12:37 46.79 46.79 46.79 46.79 0.0K
12:38 46.71 46.72 46.71 46.72 0.4K
12:39 46.72 46.72 46.72 46.72 0.1K
12:40 46.72 46.72 46.72 46.72 0.6K
12:41 46.72 46.72 46.72 46.72 0.1K
12:42 46.72 46.72 46.72 46.72 0.0K
12:43 46.72 46.72 46.72 46.72 0.3K
12:44 46.72 46.72 46.72 46.72 0.0K
12:45 46.72 46.72 46.72 46.72 0.2K
12:46 46.72 46.72 46.72 46.72 0.0K
12:47 46.72 46.72 46.72 46.72 0.0K
12:48 46.72 46.73 46.72 46.73 0.4K
12:49 46.73 46.73 46.71 46.71 0.8K
12:50 46.71 46.71 46.71 46.71 0.0K
12:51 46.71 46.71 46.71 46.71 0.1K
12:52 46.71 46.71 46.71 46.71 0.0K
12:53 46.71 46.71 46.71 46.71 0.0K
12:54 46.71 46.71 46.71 46.71 0.1K
12:55 46.71 46.71 46.71 46.71 0.0K
12:56 46.71 46.71 46.71 46.71 0.1K
12:57 46.71 46.71 46.71 46.71 0.1K
12:58 46.71 46.71 46.71 46.71 0.1K
12:59 46.71 46.71 46.68 46.68 0.5K
13:00 46.68 46.68 46.68 46.68 0.3K
13:01 46.68 46.68 46.68 46.68 0.0K
13:02 46.68 46.68 46.68 46.68 0.1K
13:03 46.68 46.68 46.68 46.68 0.0K
13:04 46.68 46.68 46.68 46.68 0.2K
13:05 46.68 46.68 46.68 46.68 0.0K
13:06 46.68 46.68 46.68 46.68 0.1K
13:07 46.68 46.68 46.68 46.68 0.0K
13:08 46.68 46.68 46.68 46.68 0.1K
13:09 46.68 46.68 46.68 46.68 0.7K
13:10 46.68 46.68 46.68 46.68 0.0K
13:11 46.68 46.68 46.68 46.68 0.9K
13:12 46.68 46.75 46.68 46.75 0.2K
13:13 46.75 46.75 46.71 46.71 0.5K
13:14 46.71 46.71 46.71 46.71 0.0K
13:15 46.71 46.71 46.71 46.71 0.2K
13:16 46.71 46.71 46.71 46.71 0.1K
13:17 46.71 46.71 46.71 46.71 0.2K
13:18 46.71 46.79 46.71 46.79 1.1K
13:19 46.74 46.74 46.72 46.72 0.9K
13:20 46.72 46.72 46.72 46.72 0.4K
13:21 46.72 46.72 46.72 46.72 0.0K
13:22 46.72 46.72 46.72 46.72 0.0K
13:23 46.72 46.72 46.72 46.72 0.0K
13:24 46.72 46.72 46.72 46.72 0.0K
13:25 46.72 46.72 46.72 46.72 0.1K
13:26 46.72 46.72 46.72 46.72 0.1K
13:27 46.72 46.72 46.72 46.72 0.0K
13:28 46.72 46.72 46.72 46.72 0.2K
13:29 46.72 46.72 46.72 46.72 0.0K
13:30 46.72 46.72 46.72 46.72 0.1K
13:31 46.72 46.72 46.72 46.72 0.0K
13:32 46.72 46.72 46.72 46.72 0.0K
13:33 46.72 46.72 46.72 46.72 0.1K
13:34 46.72 46.72 46.72 46.72 0.2K
13:35 46.72 46.72 46.72 46.72 0.1K
13:36 46.72 46.72 46.72 46.72 0.1K
13:37 46.72 46.72 46.72 46.72 0.0K
13:38 46.72 46.72 46.72 46.72 0.0K
13:39 46.72 46.72 46.72 46.72 0.0K
13:40 46.66 46.68 46.66 46.68 0.6K
13:41 46.68 46.68 46.68 46.68 0.4K
13:42 46.68 46.68 46.68 46.68 0.2K
13:43 46.68 46.68 46.68 46.68 0.0K
13:44 46.68 46.69 46.67 46.69 0.9K
13:45 46.69 46.69 46.67 46.67 0.6K
13:46 46.67 46.67 46.67 46.67 0.3K
13:47 46.67 46.70 46.67 46.70 0.3K
13:48 46.70 46.70 46.70 46.70 1.0K
13:49 46.70 46.70 46.70 46.70 0.1K
13:50 46.70 46.70 46.69 46.69 0.2K
13:51 46.69 46.69 46.69 46.69 0.0K
13:52 46.69 46.69 46.69 46.69 0.0K
13:53 46.69 46.69 46.69 46.69 0.2K
13:54 46.69 46.70 46.69 46.70 0.4K
13:55 46.70 46.70 46.70 46.70 0.5K
13:56 46.70 46.70 46.67 46.67 0.5K
13:57 46.67 46.67 46.67 46.67 0.0K
13:58 46.67 46.67 46.67 46.67 0.0K
13:59 46.67 46.67 46.67 46.67 0.0K
14:00 46.67 46.67 46.67 46.67 1.1K
14:01 46.67 46.81 46.67 46.81 0.3K
14:02 46.81 46.81 46.81 46.81 1.6K
14:03 46.81 46.81 46.81 46.81 0.0K
14:04 46.81 46.81 46.81 46.81 0.3K
14:05 46.81 46.81 46.81 46.81 0.0K
14:06 46.81 46.81 46.81 46.81 0.0K
14:07 46.81 46.81 46.81 46.81 0.0K
14:08 46.81 46.82 46.81 46.82 0.2K
14:09 46.82 46.82 46.82 46.82 0.0K
14:10 46.82 46.87 46.82 46.87 0.7K
14:11 46.87 46.87 46.87 46.87 0.1K
14:12 46.87 46.87 46.87 46.87 0.1K
14:13 46.88 46.88 46.87 46.87 1.8K
14:14 46.87 46.87 46.87 46.87 0.1K
14:15 46.87 46.87 46.87 46.87 0.0K
14:16 46.87 46.87 46.87 46.87 0.1K
14:17 46.87 46.87 46.87 46.87 0.0K
14:18 46.87 46.87 46.81 46.81 0.9K
14:19 46.81 46.81 46.81 46.81 0.0K
14:20 46.81 46.81 46.81 46.81 0.0K
14:21 46.81 46.81 46.81 46.81 0.0K
14:22 46.81 46.81 46.81 46.81 0.0K
14:23 46.81 46.81 46.81 46.81 0.0K
14:24 46.81 46.81 46.81 46.81 0.3K
14:25 46.81 46.81 46.81 46.81 0.1K
14:26 46.81 46.81 46.81 46.81 0.1K
14:27 46.81 46.81 46.81 46.81 0.3K
14:28 46.81 46.81 46.81 46.81 0.1K
14:29 46.81 46.81 46.81 46.81 0.3K
14:30 46.81 46.81 46.80 46.80 0.5K
14:31 46.80 46.80 46.80 46.80 0.0K
14:32 46.80 46.80 46.80 46.80 0.0K
14:33 46.80 46.80 46.79 46.79 0.4K
14:34 46.79 46.79 46.79 46.79 0.2K
14:35 46.79 46.79 46.79 46.79 0.0K
14:36 46.79 46.79 46.79 46.79 0.1K
14:37 46.79 46.79 46.79 46.79 0.2K
14:38 46.79 46.79 46.79 46.79 0.1K
14:39 46.79 46.79 46.79 46.79 0.2K
14:40 46.79 46.80 46.79 46.80 0.1K
14:41 46.80 46.80 46.80 46.80 0.3K
14:42 46.80 46.80 46.80 46.80 0.2K
14:43 46.80 46.80 46.80 46.80 0.2K
14:44 46.80 46.80 46.80 46.80 0.3K
14:45 46.80 46.80 46.80 46.80 0.1K
14:46 46.80 46.80 46.80 46.80 0.0K
14:47 46.80 46.80 46.80 46.80 0.6K
14:48 46.80 46.80 46.80 46.80 0.7K
14:49 46.80 46.83 46.80 46.83 1.1K
14:50 46.86 46.86 46.86 46.86 0.7K
14:51 46.86 46.86 46.86 46.86 0.0K
14:52 46.86 46.99 46.86 46.99 1.8K
14:53 46.99 47.07 46.99 47.07 1.5K
14:54 47.07 47.07 47.07 47.07 0.0K
14:55 47.07 47.07 47.07 47.07 0.0K
14:56 47.07 47.08 47.07 47.08 0.6K
14:57 47.08 47.08 47.08 47.08 0.5K
14:58 47.09 47.17 47.09 47.17 2.1K
14:59 47.17 47.17 47.17 47.17 0.3K
15:00 47.17 47.17 47.17 47.17 2.4K
15:01 47.17 47.17 47.17 47.17 0.1K
15:02 47.17 47.17 47.17 47.17 0.5K
15:03 47.17 47.17 47.17 47.17 1.6K
15:04 47.17 47.17 47.17 47.17 0.1K
15:05 47.17 47.17 47.17 47.17 0.9K
15:06 47.17 47.17 47.17 47.17 0.1K
15:07 47.17 47.17 47.17 47.17 0.2K
15:08 47.17 47.21 47.17 47.21 1.4K
15:09 47.21 47.21 47.21 47.21 0.1K
15:10 47.21 47.22 47.21 47.22 0.7K
15:11 47.22 47.23 47.20 47.20 3.1K
15:12 47.20 47.20 47.20 47.20 0.2K
15:13 47.20 47.20 47.20 47.20 0.3K
15:14 47.20 47.20 47.20 47.20 0.2K
15:15 47.20 47.20 47.20 47.20 0.0K
15:16 47.20 47.20 47.20 47.20 0.0K
15:17 47.20 47.20 47.20 47.20 0.0K
15:18 47.20 47.20 47.17 47.17 0.4K
15:19 47.17 47.17 47.14 47.17 1.1K
15:20 47.17 47.17 47.17 47.17 0.5K
15:21 47.18 47.18 47.18 47.18 0.1K
15:22 47.18 47.18 47.18 47.18 0.3K
15:23 47.18 47.18 47.18 47.18 0.1K
15:24 47.18 47.18 47.18 47.18 0.2K
15:25 47.20 47.20 47.20 47.20 5.7K
15:26 47.20 47.20 47.20 47.20 0.1K
15:27 47.20 47.20 47.20 47.20 0.2K
15:28 47.20 47.20 47.20 47.20 0.3K
15:29 47.20 47.22 47.20 47.21 3.0K
15:30 47.21 47.21 47.13 47.13 1.9K
15:31 47.13 47.13 47.13 47.13 0.4K
15:32 47.13 47.13 47.13 47.13 0.2K
15:33 47.13 47.13 47.13 47.13 0.1K
15:34 47.03 47.07 47.03 47.07 0.4K
15:35 47.07 47.07 47.07 47.07 0.1K
15:36 47.07 47.07 47.07 47.07 0.1K
15:37 47.07 47.07 47.07 47.07 0.3K
15:38 47.07 47.07 47.07 47.07 0.3K
15:39 47.07 47.07 47.05 47.05 0.8K
15:40 47.05 47.05 47.05 47.05 0.1K
15:41 47.05 47.05 47.05 47.05 0.1K
15:42 46.91 46.91 46.87 46.90 1.8K
15:43 46.91 46.91 46.89 46.89 0.3K
15:44 46.89 46.93 46.89 46.90 1.0K
15:45 46.90 46.90 46.90 46.90 0.1K
15:46 46.90 46.90 46.90 46.90 0.1K
15:47 46.83 46.83 46.83 46.83 0.8K
15:48 46.83 46.83 46.77 46.77 0.8K
15:49 46.81 46.81 46.76 46.76 1.6K
15:50 46.76 46.79 46.76 46.79 0.6K
15:51 46.79 46.85 46.79 46.85 1.1K
15:52 46.85 46.89 46.85 46.89 3.8K
15:53 46.89 46.89 46.81 46.81 1.1K
15:54 46.81 46.89 46.81 46.89 1.9K
15:55 46.89 46.89 46.89 46.89 0.6K
15:56 46.85 46.85 46.85 46.85 4.0K
15:57 46.81 46.81 46.81 46.81 2.1K
15:58 46.78 46.80 46.78 46.80 1.2K
15:59 46.82 46.86 46.82 46.86 5.3K
16:00 46.86 46.86 46.79 46.81 65.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible