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 46.67 46.67 46.28 46.28 1.6K
09:32 46.82 47.03 46.81 46.81 0.8K
09:33 46.81 46.81 46.81 46.81 0.0K
09:34 46.81 46.81 46.81 46.81 0.0K
09:35 46.81 46.81 46.81 46.81 0.0K
09:36 46.81 46.81 46.81 46.81 0.0K
09:37 46.81 46.81 46.81 46.81 0.0K
09:38 46.81 46.81 46.79 46.79 0.9K
09:39 46.81 46.81 46.81 46.81 1.0K
09:40 46.81 46.81 46.81 46.81 0.0K
09:41 46.81 46.81 46.81 46.81 0.0K
09:42 46.81 46.81 46.81 46.81 0.1K
09:43 46.81 46.81 46.77 46.77 0.1K
09:44 46.77 46.77 46.77 46.77 0.0K
09:45 46.77 46.77 46.77 46.77 0.0K
09:46 46.77 46.77 46.77 46.77 0.0K
09:47 46.49 46.49 46.49 46.49 1.0K
09:48 46.49 46.52 46.49 46.52 0.1K
09:49 46.52 46.69 46.52 46.69 1.4K
09:50 46.69 46.69 46.58 46.58 0.2K
09:51 46.58 46.58 46.58 46.58 0.0K
09:52 46.58 46.58 46.58 46.58 0.0K
09:53 46.58 46.58 46.58 46.58 0.0K
09:54 46.60 46.60 46.60 46.60 0.2K
09:55 46.67 46.67 46.67 46.67 0.2K
09:56 46.67 46.67 46.67 46.67 0.0K
09:57 46.67 46.67 46.67 46.67 0.0K
09:58 46.67 46.67 46.67 46.67 0.0K
09:59 46.67 46.67 46.67 46.67 0.0K
10:00 46.67 46.71 46.67 46.71 0.2K
10:01 46.71 46.71 46.71 46.71 0.0K
10:02 46.71 46.71 46.55 46.55 0.1K
10:03 46.55 46.55 46.55 46.55 0.0K
10:04 46.71 46.71 46.71 46.71 0.1K
10:05 46.71 46.71 46.71 46.71 0.1K
10:06 46.54 46.54 46.54 46.54 0.1K
10:07 46.54 46.54 46.54 46.54 0.3K
10:08 46.54 46.54 46.54 46.54 0.1K
10:09 46.54 46.54 46.54 46.54 0.0K
10:10 46.54 46.54 46.54 46.54 0.0K
10:11 46.54 46.54 46.54 46.54 1.0K
10:12 46.54 46.54 46.54 46.54 0.1K
10:13 46.54 46.54 46.54 46.54 0.5K
10:14 46.54 46.54 46.54 46.54 0.1K
10:15 46.54 46.54 46.54 46.54 0.0K
10:16 46.54 46.54 46.54 46.54 0.3K
10:17 46.54 46.54 46.54 46.54 0.2K
10:18 46.54 46.57 46.54 46.57 1.2K
10:19 46.57 46.57 46.57 46.57 0.0K
10:20 46.57 46.67 46.57 46.67 0.2K
10:21 46.67 46.67 46.67 46.67 0.2K
10:22 46.67 46.67 46.57 46.57 0.1K
10:23 46.57 46.57 46.57 46.57 0.1K
10:24 46.57 46.57 46.57 46.57 0.3K
10:25 46.57 46.57 46.57 46.57 0.0K
10:26 46.57 46.57 46.57 46.57 0.0K
10:27 46.57 46.57 46.24 46.24 17.7K
10:28 46.25 46.40 46.25 46.40 1.7K
10:29 46.40 46.40 46.39 46.39 0.3K
10:30 46.37 46.37 46.37 46.37 0.1K
10:31 46.37 46.37 46.37 46.37 0.1K
10:32 46.37 46.37 46.37 46.37 0.3K
10:33 46.41 46.41 46.36 46.36 1.5K
10:34 46.35 46.35 46.35 46.35 0.5K
10:35 46.35 46.35 46.35 46.35 0.6K
10:36 46.35 46.35 46.35 46.35 0.5K
10:37 46.35 46.35 46.35 46.35 0.0K
10:38 46.34 46.34 46.34 46.34 0.2K
10:39 46.33 46.33 46.33 46.33 0.2K
10:40 46.34 46.34 46.34 46.34 0.2K
10:41 46.34 46.34 46.34 46.34 0.4K
10:42 46.32 46.32 46.32 46.32 0.7K
10:43 46.32 46.32 46.32 46.32 0.4K
10:44 46.32 46.32 46.32 46.32 0.3K
10:45 46.32 46.59 46.32 46.59 8.8K
10:46 46.59 46.59 46.59 46.59 0.2K
10:47 46.59 46.59 46.59 46.59 0.3K
10:48 46.59 46.65 46.59 46.61 0.2K
10:49 46.61 46.61 46.61 46.61 0.1K
10:50 46.61 46.61 46.61 46.61 0.1K
10:51 46.61 46.61 46.61 46.61 0.1K
10:52 46.61 46.61 46.61 46.61 0.3K
10:53 46.54 46.54 46.54 46.54 0.4K
10:54 46.54 46.54 46.54 46.54 0.0K
10:55 46.54 46.54 46.54 46.54 0.2K
10:56 46.54 46.54 46.54 46.54 0.1K
10:57 46.58 46.58 46.58 46.58 0.1K
10:58 46.58 46.58 46.58 46.58 0.1K
10:59 46.58 46.71 46.58 46.71 2.1K
11:00 46.71 46.71 46.71 46.71 0.2K
11:01 46.71 46.71 46.71 46.71 0.0K
11:02 46.71 46.75 46.71 46.75 0.5K
11:03 46.76 46.76 46.76 46.76 0.2K
11:04 46.76 46.76 46.76 46.76 0.0K
11:05 46.76 46.76 46.76 46.76 0.0K
11:06 46.76 46.76 46.69 46.69 11.4K
11:07 46.69 46.69 46.69 46.69 0.0K
11:08 46.69 46.69 46.69 46.69 0.0K
11:09 46.69 46.69 46.69 46.69 0.0K
11:10 46.82 46.82 46.82 46.82 2.5K
11:11 46.82 46.82 46.82 46.82 0.0K
11:12 46.82 46.88 46.82 46.87 0.5K
11:13 46.95 46.95 46.95 46.95 0.2K
11:14 46.95 46.95 46.95 46.95 0.0K
11:15 46.95 46.95 46.95 46.95 0.1K
11:16 46.95 46.95 46.95 46.95 0.8K
11:17 46.95 46.95 46.95 46.95 0.0K
11:18 46.95 46.95 46.95 46.95 0.4K
11:19 46.95 46.95 46.95 46.95 0.1K
11:20 46.95 46.95 46.79 46.79 0.1K
11:21 46.83 46.83 46.83 46.83 0.5K
11:22 46.83 46.83 46.83 46.83 0.4K
11:23 46.83 46.83 46.83 46.83 0.0K
11:24 46.83 46.83 46.83 46.83 0.1K
11:25 46.83 46.83 46.83 46.83 0.0K
11:26 46.83 46.83 46.83 46.83 0.1K
11:27 46.83 46.83 46.83 46.83 0.0K
11:28 46.83 46.83 46.83 46.83 0.2K
11:29 46.83 46.83 46.67 46.70 0.4K
11:30 46.70 46.70 46.70 46.70 0.0K
11:31 46.70 46.70 46.66 46.66 0.3K
11:32 46.66 46.66 46.66 46.66 0.0K
11:33 46.66 46.66 46.66 46.66 0.1K
11:34 46.66 46.66 46.66 46.66 0.1K
11:35 46.66 46.66 46.66 46.66 0.0K
11:36 46.66 46.66 46.66 46.66 0.0K
11:37 46.66 46.66 46.66 46.66 0.0K
11:38 46.66 46.66 46.66 46.66 0.0K
11:39 46.66 46.74 46.66 46.74 1.3K
11:40 46.74 46.74 46.74 46.74 0.3K
11:41 46.74 46.74 46.74 46.74 0.1K
11:42 46.74 46.74 46.74 46.74 0.0K
11:43 46.74 46.74 46.74 46.74 0.5K
11:44 46.74 46.74 46.74 46.74 0.1K
11:45 46.74 46.74 46.74 46.74 0.1K
11:46 46.74 46.74 46.74 46.74 0.0K
11:47 46.74 46.74 46.74 46.74 0.0K
11:48 46.74 46.80 46.74 46.80 0.7K
11:49 46.80 46.80 46.80 46.80 0.2K
11:50 46.80 46.80 46.80 46.80 0.0K
11:51 46.80 46.80 46.80 46.80 0.0K
11:52 46.80 46.80 46.80 46.80 0.0K
11:53 46.80 46.83 46.78 46.78 0.2K
11:54 46.78 46.78 46.78 46.78 0.1K
11:55 46.78 46.78 46.78 46.78 0.4K
11:56 46.78 46.78 46.78 46.78 0.0K
11:57 46.78 46.80 46.78 46.80 0.1K
11:58 46.80 46.80 46.80 46.80 0.1K
11:59 46.80 46.80 46.80 46.80 0.1K
12:00 46.80 46.80 46.80 46.80 0.1K
12:01 46.80 46.80 46.80 46.80 0.1K
12:02 46.80 46.85 46.80 46.85 2.4K
12:03 46.85 46.85 46.80 46.80 0.1K
12:04 46.80 46.80 46.80 46.80 0.7K
12:05 46.80 46.80 46.80 46.80 0.0K
12:06 46.80 46.80 46.80 46.80 0.1K
12:07 46.80 46.80 46.80 46.80 0.0K
12:08 46.80 46.80 46.80 46.80 0.2K
12:09 46.80 46.80 46.80 46.80 0.0K
12:10 46.80 46.80 46.80 46.80 0.1K
12:11 46.80 46.80 46.69 46.69 0.1K
12:12 46.69 46.69 46.69 46.69 0.3K
12:13 46.69 46.69 46.69 46.69 0.2K
12:14 46.69 46.69 46.69 46.69 0.1K
12:15 46.69 46.69 46.69 46.69 0.0K
12:16 46.69 46.69 46.69 46.69 0.0K
12:17 46.69 46.69 46.69 46.69 0.0K
12:18 46.69 46.69 46.69 46.69 0.3K
12:19 46.69 46.69 46.69 46.69 0.0K
12:20 46.69 46.69 46.69 46.69 0.4K
12:21 46.69 46.69 46.69 46.69 0.2K
12:22 46.48 46.48 46.48 46.48 0.4K
12:23 46.48 46.48 46.45 46.45 0.2K
12:24 46.45 46.45 46.45 46.45 0.1K
12:25 46.45 46.45 46.45 46.45 1.0K
12:26 46.45 46.45 46.45 46.45 0.2K
12:27 46.55 46.55 46.55 46.55 0.7K
12:28 46.55 46.55 46.55 46.55 0.2K
12:29 46.55 46.55 46.55 46.55 0.0K
12:30 46.55 46.55 46.55 46.55 0.0K
12:31 46.55 46.55 46.55 46.55 0.0K
12:32 46.56 46.56 46.56 46.56 0.3K
12:33 46.56 46.62 46.56 46.62 1.1K
12:34 46.62 46.62 46.62 46.62 0.0K
12:35 46.62 46.62 46.62 46.62 0.0K
12:36 46.69 46.79 46.69 46.79 2.3K
12:37 46.79 46.79 46.79 46.79 0.1K
12:38 46.79 46.79 46.79 46.79 0.0K
12:39 46.79 46.79 46.79 46.79 0.0K
12:40 46.79 46.80 46.79 46.80 0.3K
12:41 46.80 46.80 46.79 46.79 0.4K
12:42 46.79 46.79 46.79 46.79 0.6K
12:43 46.79 46.79 46.79 46.79 0.1K
12:44 46.79 46.79 46.79 46.79 0.1K
12:45 46.79 46.79 46.79 46.79 0.0K
12:46 46.79 46.79 46.79 46.79 0.1K
12:47 46.79 46.79 46.79 46.79 0.1K
12:48 46.79 46.79 46.79 46.79 0.0K
12:49 46.79 46.79 46.79 46.79 0.0K
12:50 46.79 46.84 46.79 46.84 0.9K
12:51 46.84 46.84 46.84 46.84 0.0K
12:52 46.84 46.84 46.75 46.78 1.4K
12:53 46.78 46.78 46.78 46.78 0.0K
12:54 46.78 46.78 46.72 46.72 0.6K
12:55 46.72 46.72 46.62 46.62 1.6K
12:56 46.62 46.62 46.62 46.62 0.2K
12:57 46.62 46.62 46.62 46.62 0.0K
12:58 46.62 46.62 46.62 46.62 0.0K
12:59 46.47 46.47 46.47 46.47 0.4K
13:00 46.50 46.50 46.43 46.43 0.4K
13:01 46.43 46.43 46.43 46.43 0.1K
13:02 46.43 46.49 46.43 46.49 0.1K
13:03 46.49 46.49 46.49 46.49 0.0K
13:04 46.49 46.49 46.49 46.49 0.1K
13:05 46.49 46.49 46.49 46.49 0.1K
13:06 46.49 46.49 46.49 46.49 0.0K
13:07 46.49 46.49 46.49 46.49 0.0K
13:08 46.49 46.49 46.49 46.49 0.0K
13:09 46.49 46.49 46.49 46.49 0.0K
13:10 46.49 46.49 46.49 46.49 0.2K
13:11 46.49 46.49 46.49 46.49 0.0K
13:12 46.49 46.49 46.49 46.49 0.7K
13:13 46.49 46.49 46.49 46.49 0.1K
13:14 46.49 46.49 46.49 46.49 0.0K
13:15 46.49 46.49 46.49 46.49 0.0K
13:16 46.49 46.49 46.49 46.49 0.0K
13:17 46.49 46.49 46.49 46.49 0.0K
13:18 46.49 46.59 46.49 46.59 0.2K
13:19 46.59 46.59 46.59 46.59 1.5K
13:20 46.59 46.59 46.59 46.59 0.1K
13:21 46.61 46.61 46.61 46.61 1.6K
13:22 46.61 46.61 46.61 46.61 0.4K
13:23 46.61 46.61 46.61 46.61 0.0K
13:24 46.61 46.61 46.61 46.61 0.1K
13:25 46.61 46.72 46.61 46.72 1.0K
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 0.0K
13:29 46.72 46.72 46.72 46.72 0.0K
13:30 46.72 46.72 46.72 46.72 0.0K
13:31 46.72 46.73 46.72 46.73 0.1K
13:32 46.73 46.73 46.73 46.73 0.0K
13:33 46.73 46.73 46.73 46.73 0.2K
13:34 46.72 46.72 46.72 46.72 0.1K
13:35 46.72 46.72 46.72 46.72 0.1K
13:36 46.72 46.72 46.72 46.72 0.3K
13:37 46.72 46.72 46.72 46.72 0.0K
13:38 46.72 46.72 46.72 46.72 0.6K
13:39 46.72 46.72 46.67 46.67 0.3K
13:40 46.67 46.67 46.67 46.67 0.1K
13:41 46.67 46.67 46.67 46.67 0.1K
13:42 46.67 46.67 46.65 46.66 0.4K
13:43 46.66 46.66 46.61 46.61 0.6K
13:44 46.61 46.61 46.61 46.61 0.8K
13:45 46.61 46.61 46.61 46.61 0.0K
13:46 46.65 46.65 46.65 46.65 0.2K
13:47 46.65 46.65 46.65 46.65 0.0K
13:48 46.65 46.65 46.65 46.65 0.1K
13:49 46.65 46.65 46.65 46.65 0.0K
13:50 46.65 46.65 46.65 46.65 0.2K
13:51 46.65 46.66 46.65 46.66 0.1K
13:52 46.66 46.74 46.66 46.74 1.6K
13:53 46.74 46.74 46.74 46.74 0.1K
13:54 46.77 46.77 46.77 46.77 0.8K
13:55 46.77 46.77 46.77 46.77 0.1K
13:56 46.77 46.77 46.77 46.77 0.1K
13:57 46.77 46.77 46.77 46.77 0.1K
13:58 46.77 46.77 46.77 46.77 0.1K
13:59 46.77 46.77 46.77 46.77 0.0K
14:00 46.77 46.77 46.77 46.77 0.1K
14:01 46.77 46.77 46.77 46.77 0.0K
14:02 46.77 46.77 46.77 46.77 0.0K
14:03 46.77 46.77 46.77 46.77 0.1K
14:04 46.77 46.77 46.77 46.77 0.0K
14:05 46.77 46.77 46.77 46.77 0.1K
14:06 46.77 46.77 46.77 46.77 0.1K
14:07 46.77 46.77 46.77 46.77 0.1K
14:08 46.77 46.77 46.77 46.77 0.1K
14:09 46.77 46.79 46.77 46.79 1.0K
14:10 46.79 46.79 46.78 46.78 0.4K
14:11 46.78 46.78 46.78 46.78 0.0K
14:12 46.76 46.76 46.76 46.76 0.1K
14:13 46.76 46.76 46.76 46.76 0.2K
14:14 46.76 46.76 46.76 46.76 0.6K
14:15 46.77 46.77 46.77 46.77 0.1K
14:16 46.77 46.77 46.77 46.77 0.0K
14:17 46.77 46.77 46.77 46.77 0.0K
14:18 46.77 46.77 46.77 46.77 0.1K
14:19 46.77 46.77 46.77 46.77 0.3K
14:20 46.77 46.77 46.77 46.77 0.1K
14:21 46.77 46.83 46.77 46.83 0.8K
14:22 46.83 46.83 46.82 46.82 0.8K
14:23 46.82 46.82 46.82 46.82 0.2K
14:24 46.82 46.82 46.81 46.81 0.1K
14:25 46.81 46.81 46.81 46.81 0.9K
14:26 46.81 46.81 46.81 46.81 0.1K
14:27 46.81 46.81 46.81 46.81 0.1K
14:28 46.81 46.81 46.81 46.81 0.2K
14:29 46.81 46.81 46.81 46.81 0.2K
14:30 46.81 46.81 46.81 46.81 0.1K
14:31 46.81 46.81 46.81 46.81 0.4K
14:32 46.81 46.81 46.81 46.81 0.1K
14:33 46.81 46.81 46.81 46.81 0.0K
14:34 46.81 46.81 46.81 46.81 0.0K
14:35 46.81 46.83 46.81 46.83 0.5K
14:36 46.83 46.83 46.83 46.83 0.3K
14:37 46.83 46.83 46.83 46.83 0.0K
14:38 46.77 46.85 46.77 46.85 0.3K
14:39 46.85 46.85 46.85 46.85 0.1K
14:40 46.85 46.85 46.85 46.85 0.2K
14:41 46.82 46.82 46.82 46.82 0.5K
14:42 46.82 46.82 46.82 46.82 0.1K
14:43 46.82 46.82 46.82 46.82 0.9K
14:44 46.82 46.82 46.82 46.82 0.5K
14:45 46.82 46.82 46.82 46.82 0.0K
14:46 46.82 46.82 46.82 46.82 0.0K
14:47 46.82 46.92 46.82 46.92 0.5K
14:48 46.92 46.92 46.92 46.92 0.4K
14:49 46.92 46.92 46.92 46.92 0.0K
14:50 46.92 46.92 46.92 46.92 0.0K
14:51 46.92 46.92 46.92 46.92 0.1K
14:52 46.92 46.92 46.92 46.92 0.0K
14:53 46.92 46.92 46.92 46.92 0.0K
14:54 46.92 46.92 46.92 46.92 0.1K
14:55 46.92 46.92 46.92 46.92 0.5K
14:56 46.92 46.92 46.92 46.92 0.0K
14:57 46.87 46.87 46.87 46.87 2.1K
14:58 46.87 46.94 46.87 46.94 2.2K
14:59 46.94 46.94 46.94 46.94 0.0K
15:00 46.94 46.94 46.94 46.94 0.0K
15:01 46.94 46.94 46.94 46.94 0.3K
15:02 46.94 46.94 46.94 46.94 0.1K
15:03 46.94 46.94 46.94 46.94 0.1K
15:04 46.94 46.94 46.94 46.94 0.0K
15:05 46.94 46.94 46.94 46.94 0.1K
15:06 46.94 46.94 46.94 46.94 0.1K
15:07 46.94 46.94 46.94 46.94 0.0K
15:08 46.94 46.94 46.94 46.94 0.1K
15:09 46.94 46.94 46.94 46.94 0.0K
15:10 46.94 46.94 46.94 46.94 0.1K
15:11 46.94 46.94 46.94 46.94 0.1K
15:12 46.94 46.96 46.94 46.96 0.9K
15:13 46.96 46.96 46.96 46.96 0.0K
15:14 46.96 46.96 46.84 46.84 4.1K
15:15 46.84 46.90 46.84 46.90 0.3K
15:16 46.90 46.90 46.90 46.90 0.3K
15:17 46.90 46.90 46.90 46.90 0.0K
15:18 46.90 46.90 46.90 46.90 0.3K
15:19 46.84 46.87 46.84 46.87 4.2K
15:20 46.88 46.88 46.86 46.87 1.0K
15:21 46.87 46.87 46.85 46.85 0.2K
15:22 46.85 46.87 46.85 46.87 0.9K
15:23 46.87 46.87 46.87 46.87 0.3K
15:24 46.87 46.87 46.87 46.87 0.3K
15:25 46.87 46.90 46.87 46.89 2.5K
15:26 46.89 46.90 46.89 46.90 0.5K
15:27 46.90 46.90 46.89 46.89 1.8K
15:28 46.89 46.89 46.89 46.89 1.6K
15:29 46.89 46.89 46.89 46.89 0.3K
15:30 46.89 46.89 46.89 46.89 0.1K
15:31 46.89 46.89 46.87 46.87 0.7K
15:32 46.87 46.87 46.87 46.87 0.5K
15:33 46.85 46.85 46.85 46.85 2.2K
15:34 46.85 46.85 46.81 46.81 1.6K
15:35 46.81 46.81 46.81 46.81 0.4K
15:36 46.81 46.81 46.80 46.80 0.2K
15:37 46.80 46.84 46.80 46.84 0.5K
15:38 46.76 46.76 46.69 46.69 1.2K
15:39 46.69 46.69 46.69 46.69 0.2K
15:40 46.69 46.74 46.69 46.74 0.1K
15:41 46.74 46.74 46.71 46.71 0.3K
15:42 46.71 46.71 46.71 46.71 0.1K
15:43 46.71 46.72 46.71 46.72 0.9K
15:44 46.66 46.66 46.66 46.66 2.2K
15:45 46.66 46.69 46.66 46.69 2.2K
15:46 46.69 46.69 46.69 46.69 0.1K
15:47 46.70 46.70 46.70 46.70 0.5K
15:48 46.70 46.71 46.70 46.71 0.8K
15:49 46.71 46.71 46.68 46.68 0.8K
15:50 46.71 46.73 46.71 46.73 1.4K
15:51 46.77 46.84 46.77 46.84 2.6K
15:52 46.79 46.79 46.79 46.79 1.0K
15:53 46.83 46.83 46.83 46.83 0.6K
15:54 46.83 46.83 46.83 46.83 1.1K
15:55 46.83 46.83 46.83 46.83 1.1K
15:56 46.83 46.90 46.83 46.90 2.2K
15:57 46.90 46.92 46.90 46.92 2.8K
15:58 46.92 46.96 46.92 46.95 2.5K
15:59 46.93 46.93 46.93 46.93 7.0K
16:00 46.93 46.98 46.93 46.98 184.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible