PROG Holdings Inc (PRG)

PRG
🏛️ États-Unis →
30.39
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 47.39 47.41 47.10 47.10 1.6K
09:32 47.57 47.72 47.57 47.72 0.3K
09:33 47.70 47.70 47.34 47.34 0.9K
09:34 47.14 47.14 47.14 47.14 0.3K
09:35 47.14 47.14 47.14 47.14 0.0K
09:36 47.14 47.14 47.14 47.14 0.0K
09:37 47.08 47.08 47.08 47.08 0.5K
09:38 47.08 47.08 47.08 47.08 0.1K
09:39 47.08 47.08 46.91 46.91 0.3K
09:40 46.91 46.91 46.91 46.91 0.0K
09:41 46.91 46.91 46.91 46.91 0.0K
09:42 46.91 46.91 46.84 46.84 0.4K
09:43 46.91 46.91 46.84 46.84 4.3K
09:44 46.84 46.84 46.84 46.84 0.7K
09:45 46.84 46.84 46.84 46.84 0.1K
09:46 46.88 46.88 46.88 46.88 0.6K
09:47 46.88 46.88 46.84 46.84 2.6K
09:48 46.84 46.84 46.84 46.84 0.0K
09:49 46.84 46.91 46.84 46.91 0.2K
09:50 46.91 46.91 46.89 46.89 0.2K
09:51 46.89 46.89 46.89 46.89 0.0K
09:52 46.79 46.79 46.79 46.79 0.1K
09:53 46.79 46.79 46.79 46.79 0.0K
09:54 46.79 46.91 46.79 46.79 0.5K
09:55 46.79 46.88 46.79 46.88 0.2K
09:56 46.88 47.02 46.88 47.02 0.3K
09:57 47.02 47.02 47.02 47.02 0.1K
09:58 47.02 47.02 47.02 47.02 0.0K
09:59 47.02 47.02 46.70 46.70 1.2K
10:00 46.70 46.70 46.70 46.70 0.1K
10:01 46.72 46.78 46.71 46.78 1.3K
10:02 46.68 46.68 46.68 46.68 0.9K
10:03 46.68 46.68 46.68 46.68 0.0K
10:04 46.68 46.68 46.50 46.50 1.7K
10:05 46.50 46.50 46.50 46.50 0.1K
10:06 46.50 46.50 46.50 46.50 0.0K
10:07 46.50 46.50 46.50 46.50 0.2K
10:08 46.50 46.50 46.15 46.15 0.2K
10:09 46.15 46.15 46.15 46.15 0.5K
10:10 46.15 46.15 46.15 46.15 0.0K
10:11 46.15 46.15 46.15 46.15 0.1K
10:12 46.15 46.15 46.15 46.15 0.1K
10:13 46.15 46.44 46.15 46.44 1.2K
10:14 46.44 46.50 46.44 46.50 0.7K
10:15 46.50 46.50 46.50 46.50 0.1K
10:16 46.50 46.50 46.50 46.50 0.0K
10:17 46.50 46.50 46.50 46.50 0.1K
10:18 46.50 46.50 46.47 46.47 0.1K
10:19 46.47 46.47 46.47 46.47 0.1K
10:20 46.47 46.47 46.47 46.47 0.0K
10:21 46.43 46.43 46.43 46.43 1.6K
10:22 46.43 46.63 46.43 46.51 7.1K
10:23 46.51 46.51 46.42 46.42 0.6K
10:24 46.42 46.42 46.42 46.42 0.1K
10:25 46.46 46.46 46.46 46.46 0.2K
10:26 46.53 46.53 46.38 46.38 3.9K
10:27 46.38 46.38 46.38 46.38 0.1K
10:28 46.38 46.38 46.38 46.38 0.2K
10:29 46.38 46.38 46.08 46.08 0.4K
10:30 46.08 46.08 46.08 46.08 0.2K
10:31 46.08 46.08 46.08 46.08 0.0K
10:32 46.08 46.08 46.08 46.08 0.0K
10:33 46.08 46.08 46.08 46.08 0.1K
10:34 46.08 46.12 46.08 46.12 0.8K
10:35 46.21 46.21 46.21 46.21 1.1K
10:36 46.16 46.16 46.16 46.16 0.6K
10:37 46.16 46.31 46.16 46.31 0.6K
10:38 46.31 46.38 46.31 46.38 0.2K
10:39 46.38 46.38 46.38 46.38 0.4K
10:40 46.38 46.38 46.38 46.38 0.1K
10:41 46.38 46.38 46.38 46.38 0.0K
10:42 46.38 46.38 46.38 46.38 0.4K
10:43 46.37 46.38 46.37 46.37 1.9K
10:44 46.37 46.37 46.37 46.37 0.1K
10:45 46.37 46.37 46.37 46.37 0.0K
10:46 46.37 46.37 46.37 46.37 0.0K
10:47 46.37 46.37 46.36 46.36 0.7K
10:48 46.38 46.38 46.37 46.38 10.2K
10:49 46.38 46.39 46.34 46.34 0.6K
10:50 46.34 46.34 46.34 46.34 0.7K
10:51 46.38 46.39 46.38 46.38 6.5K
10:52 46.38 46.52 46.38 46.52 6.4K
10:53 46.52 46.57 46.52 46.53 1.4K
10:54 46.53 46.53 46.53 46.53 0.2K
10:55 46.53 46.61 46.53 46.61 0.2K
10:56 46.55 46.69 46.55 46.69 1.1K
10:57 46.69 46.69 46.69 46.69 0.3K
10:58 46.69 46.71 46.69 46.71 0.3K
10:59 46.71 46.71 46.71 46.71 0.1K
11:00 46.71 46.75 46.71 46.75 0.3K
11:01 46.75 46.75 46.75 46.75 0.0K
11:02 46.75 46.75 46.75 46.75 0.0K
11:03 46.77 46.77 46.69 46.69 0.4K
11:04 46.69 46.69 46.69 46.69 1.0K
11:05 46.69 46.69 46.69 46.69 0.0K
11:06 46.69 46.69 46.69 46.69 0.0K
11:07 46.51 46.51 46.51 46.51 0.1K
11:08 46.51 46.51 46.51 46.51 0.1K
11:09 46.51 46.51 46.51 46.51 0.4K
11:10 46.51 46.51 46.51 46.51 0.0K
11:11 46.51 46.51 46.51 46.51 0.0K
11:12 46.51 46.51 46.43 46.43 0.1K
11:13 46.43 46.43 46.43 46.43 0.1K
11:14 46.43 46.43 46.43 46.43 0.0K
11:15 46.43 46.43 46.43 46.43 0.0K
11:16 46.50 46.50 46.50 46.50 0.3K
11:17 46.50 46.50 46.50 46.50 0.0K
11:18 46.50 46.50 46.50 46.50 0.2K
11:19 46.50 46.50 46.50 46.50 0.2K
11:20 46.50 46.50 46.50 46.50 0.0K
11:21 46.50 46.50 46.50 46.50 0.2K
11:22 46.50 46.50 46.50 46.50 0.1K
11:23 46.50 46.50 46.39 46.39 0.8K
11:24 46.39 46.39 46.39 46.39 0.0K
11:25 46.39 46.39 46.39 46.39 0.0K
11:26 46.40 46.40 46.40 46.40 0.1K
11:27 46.38 46.41 46.38 46.41 1.4K
11:28 46.56 46.56 46.56 46.56 1.3K
11:29 46.56 46.61 46.56 46.61 0.4K
11:30 46.61 46.61 46.61 46.61 0.0K
11:31 46.61 46.61 46.61 46.61 0.0K
11:32 46.58 46.58 46.58 46.58 0.3K
11:33 46.58 46.62 46.58 46.62 0.4K
11:34 46.62 46.62 46.62 46.62 1.5K
11:35 46.62 46.62 46.62 46.62 0.1K
11:36 46.62 46.62 46.62 46.62 0.1K
11:37 46.58 46.58 46.58 46.58 0.8K
11:38 46.58 46.58 46.58 46.58 0.0K
11:39 46.59 46.59 46.59 46.59 0.3K
11:40 46.59 46.59 46.59 46.59 0.0K
11:41 46.59 46.59 46.59 46.59 0.0K
11:42 46.59 46.59 46.59 46.59 0.0K
11:43 46.58 46.58 46.58 46.58 0.1K
11:44 46.58 46.58 46.58 46.58 0.1K
11:45 46.58 46.58 46.58 46.58 0.0K
11:46 46.58 46.58 46.58 46.58 0.1K
11:47 46.58 46.58 46.53 46.53 0.5K
11:48 46.55 46.55 46.55 46.55 0.3K
11:49 46.55 46.55 46.55 46.55 0.0K
11:50 46.53 46.53 46.43 46.43 2.3K
11:51 46.43 46.43 46.41 46.41 1.1K
11:52 46.41 46.41 46.41 46.41 0.0K
11:53 46.41 46.41 46.41 46.41 0.1K
11:54 46.41 46.41 46.41 46.41 0.0K
11:55 46.41 46.41 46.37 46.37 0.5K
11:56 46.37 46.37 46.37 46.37 0.7K
11:57 46.37 46.41 46.37 46.41 0.3K
11:58 46.41 46.42 46.41 46.42 0.2K
11:59 46.42 46.42 46.42 46.42 0.4K
12:00 46.42 46.42 46.42 46.42 0.3K
12:01 46.44 46.44 46.44 46.44 0.2K
12:02 46.44 46.44 46.44 46.44 0.1K
12:03 46.44 46.44 46.34 46.34 1.4K
12:04 46.37 46.37 46.34 46.34 4.9K
12:05 46.34 46.34 46.34 46.34 0.0K
12:06 46.34 46.34 46.34 46.34 0.2K
12:07 46.34 46.34 46.34 46.34 0.2K
12:08 46.34 46.35 46.34 46.34 0.8K
12:09 46.34 46.34 46.28 46.28 3.9K
12:10 46.28 46.28 46.24 46.26 1.1K
12:11 46.26 46.26 46.26 46.26 0.0K
12:12 46.26 46.26 46.25 46.25 0.5K
12:13 46.25 46.29 46.25 46.29 1.3K
12:14 46.35 46.35 46.33 46.33 2.6K
12:15 46.33 46.33 46.31 46.31 0.6K
12:16 46.31 46.31 46.31 46.31 0.2K
12:17 46.31 46.31 46.23 46.23 0.9K
12:18 46.23 46.23 46.23 46.23 0.0K
12:19 46.24 46.24 46.24 46.24 0.7K
12:20 46.20 46.20 46.20 46.20 0.5K
12:21 46.20 46.20 46.20 46.20 0.0K
12:22 46.20 46.20 46.20 46.20 0.7K
12:23 46.20 46.20 46.20 46.20 0.0K
12:24 46.20 46.20 46.20 46.20 0.0K
12:25 46.20 46.20 46.20 46.20 0.5K
12:26 46.20 46.20 46.20 46.20 0.5K
12:27 46.20 46.20 46.20 46.20 0.0K
12:28 46.20 46.20 46.20 46.20 0.1K
12:29 46.20 46.25 46.20 46.25 1.7K
12:30 46.24 46.24 46.24 46.24 1.4K
12:31 46.24 46.24 46.23 46.23 0.3K
12:32 46.25 46.29 46.25 46.29 0.7K
12:33 46.29 46.29 46.21 46.21 1.5K
12:34 46.21 46.21 46.21 46.21 0.1K
12:35 46.21 46.21 46.21 46.21 0.1K
12:36 46.21 46.25 46.21 46.25 0.6K
12:37 46.25 46.25 46.25 46.25 0.0K
12:38 46.17 46.17 46.10 46.10 1.8K
12:39 46.10 46.10 46.10 46.10 0.0K
12:40 46.10 46.10 46.10 46.10 0.0K
12:41 46.10 46.10 46.10 46.10 0.1K
12:42 46.10 46.10 46.10 46.10 0.4K
12:43 46.10 46.10 46.10 46.10 0.0K
12:44 46.10 46.10 46.10 46.10 0.1K
12:45 46.10 46.10 46.10 46.10 0.3K
12:46 46.10 46.10 46.10 46.10 0.0K
12:47 46.16 46.16 46.16 46.16 0.6K
12:48 46.16 46.16 46.16 46.16 0.2K
12:49 46.16 46.17 46.16 46.17 2.0K
12:50 46.17 46.17 46.17 46.17 0.1K
12:51 46.17 46.17 46.17 46.17 0.1K
12:52 46.17 46.17 46.17 46.17 0.2K
12:53 46.17 46.17 46.17 46.17 0.0K
12:54 46.17 46.17 46.13 46.13 0.5K
12:55 46.13 46.13 46.13 46.13 0.1K
12:56 46.13 46.14 46.13 46.14 0.4K
12:57 46.14 46.14 46.14 46.14 0.1K
12:58 46.14 46.14 46.12 46.12 0.2K
12:59 46.12 46.13 46.12 46.13 3.2K
13:00 46.25 46.25 46.25 46.25 5.8K
13:01 46.25 46.25 46.25 46.25 0.0K
13:02 46.25 46.25 46.25 46.25 0.2K
13:03 46.25 46.25 46.25 46.25 0.0K
13:04 46.25 46.25 46.25 46.25 0.1K
13:05 46.30 46.30 46.30 46.30 0.1K
13:06 46.30 46.30 46.30 46.30 0.0K
13:07 46.30 46.30 46.30 46.30 0.1K
13:08 46.30 46.30 46.30 46.30 0.1K
13:09 46.30 46.30 46.30 46.30 0.4K
13:10 46.30 46.30 46.30 46.30 0.0K
13:11 46.30 46.30 46.30 46.30 0.0K
13:12 46.30 46.32 46.30 46.32 1.5K
13:13 46.32 46.34 46.32 46.34 0.2K
13:14 46.34 46.34 46.34 46.34 0.1K
13:15 46.34 46.34 46.34 46.34 0.4K
13:16 46.34 46.34 46.33 46.33 0.2K
13:17 46.33 46.33 46.33 46.33 0.0K
13:18 46.33 46.34 46.33 46.34 0.3K
13:19 46.34 46.34 46.34 46.34 0.1K
13:20 46.33 46.33 46.33 46.33 0.2K
13:21 46.33 46.33 46.33 46.33 0.4K
13:22 46.34 46.34 46.34 46.34 0.5K
13:23 46.34 46.34 46.34 46.34 0.2K
13:24 46.34 46.34 46.34 46.34 0.1K
13:25 46.34 46.36 46.34 46.36 0.1K
13:26 46.36 46.36 46.34 46.34 1.7K
13:27 46.34 46.34 46.34 46.34 1.0K
13:28 46.34 46.34 46.34 46.34 0.0K
13:29 46.34 46.34 46.29 46.29 1.7K
13:30 46.31 46.31 46.31 46.31 0.3K
13:31 46.31 46.31 46.31 46.31 0.0K
13:32 46.34 46.34 46.34 46.34 2.9K
13:33 46.34 46.36 46.34 46.35 1.1K
13:34 46.35 46.35 46.34 46.34 0.7K
13:35 46.34 46.34 46.34 46.34 0.4K
13:36 46.34 46.34 46.34 46.34 0.3K
13:37 46.34 46.35 46.34 46.35 0.2K
13:38 46.35 46.35 46.34 46.34 4.5K
13:39 46.37 46.37 46.35 46.35 0.2K
13:40 46.35 46.39 46.35 46.37 6.6K
13:41 46.38 46.38 46.37 46.37 1.1K
13:42 46.37 46.37 46.37 46.37 0.5K
13:43 46.37 46.37 46.30 46.30 0.6K
13:44 46.30 46.30 46.30 46.30 0.1K
13:45 46.30 46.30 46.30 46.30 0.1K
13:46 46.30 46.39 46.30 46.39 1.9K
13:47 46.39 46.39 46.39 46.39 0.0K
13:48 46.40 46.40 46.40 46.40 1.6K
13:49 46.40 46.40 46.40 46.40 0.0K
13:50 46.40 46.40 46.40 46.40 0.0K
13:51 46.40 46.43 46.40 46.43 0.9K
13:52 46.43 46.49 46.43 46.49 0.5K
13:53 46.49 46.49 46.49 46.49 1.1K
13:54 46.49 46.49 46.49 46.49 0.1K
13:55 46.49 46.49 46.49 46.49 0.1K
13:56 46.49 46.49 46.49 46.49 0.0K
13:57 46.49 46.49 46.49 46.49 0.0K
13:58 46.49 46.49 46.49 46.49 0.1K
13:59 46.49 46.49 46.45 46.45 1.2K
14:00 46.45 46.45 46.45 46.45 0.3K
14:01 46.45 46.45 46.45 46.45 0.2K
14:02 46.45 46.45 46.45 46.45 2.1K
14:03 46.45 46.45 46.45 46.45 0.1K
14:04 46.45 46.45 46.45 46.45 0.1K
14:05 46.45 46.54 46.45 46.54 2.0K
14:06 46.54 46.54 46.54 46.54 0.0K
14:07 46.54 46.54 46.54 46.54 0.0K
14:08 46.54 46.54 46.54 46.54 0.0K
14:09 46.54 46.57 46.54 46.57 0.5K
14:10 46.57 46.57 46.57 46.57 0.7K
14:11 46.57 46.57 46.57 46.57 0.0K
14:12 46.57 46.57 46.57 46.57 0.1K
14:13 46.57 46.57 46.57 46.57 0.2K
14:14 46.57 46.57 46.57 46.57 0.8K
14:15 46.57 46.57 46.57 46.57 0.4K
14:16 46.57 46.57 46.57 46.57 0.0K
14:17 46.57 46.57 46.57 46.57 0.2K
14:18 46.57 46.72 46.57 46.72 0.9K
14:19 46.72 46.72 46.72 46.72 0.1K
14:20 46.72 46.72 46.72 46.72 0.3K
14:21 46.72 46.72 46.72 46.72 0.0K
14:22 46.72 46.72 46.72 46.72 0.1K
14:23 46.72 46.72 46.72 46.72 0.0K
14:24 46.78 46.78 46.76 46.78 0.5K
14:25 46.78 46.78 46.78 46.78 0.0K
14:26 46.78 46.78 46.78 46.78 0.0K
14:27 46.78 46.78 46.78 46.78 0.0K
14:28 46.77 46.77 46.77 46.77 0.1K
14:29 46.77 46.82 46.77 46.82 0.7K
14:30 46.82 46.82 46.82 46.82 0.3K
14:31 46.82 46.84 46.81 46.81 1.9K
14:32 46.79 46.79 46.79 46.79 1.3K
14:33 46.79 46.79 46.79 46.79 0.1K
14:34 46.79 46.79 46.66 46.66 1.6K
14:35 46.66 46.66 46.66 46.66 0.2K
14:36 46.66 46.70 46.65 46.65 0.5K
14:37 46.65 46.65 46.65 46.65 0.4K
14:38 46.65 46.65 46.61 46.61 0.4K
14:39 46.61 46.62 46.61 46.62 0.8K
14:40 46.62 46.62 46.61 46.61 0.2K
14:41 46.61 46.62 46.61 46.62 0.5K
14:42 46.62 46.62 46.62 46.62 0.4K
14:43 46.59 46.59 46.59 46.59 0.9K
14:44 46.59 46.59 46.59 46.59 0.6K
14:45 46.59 46.59 46.59 46.59 0.2K
14:46 46.59 46.59 46.59 46.59 0.3K
14:47 46.59 46.59 46.59 46.59 0.3K
14:48 46.59 46.59 46.51 46.51 0.5K
14:49 46.51 46.57 46.51 46.57 0.4K
14:50 46.47 46.47 46.44 46.44 1.7K
14:51 46.44 46.54 46.44 46.54 1.8K
14:52 46.54 46.54 46.54 46.54 0.6K
14:53 46.54 46.54 46.47 46.47 0.2K
14:54 46.47 46.52 46.47 46.52 0.7K
14:55 46.52 46.54 46.52 46.54 1.4K
14:56 46.53 46.56 46.53 46.56 1.1K
14:57 46.56 46.56 46.56 46.56 1.4K
14:58 46.56 46.56 46.56 46.56 0.9K
14:59 46.56 46.56 46.56 46.56 0.3K
15:00 46.56 46.56 46.56 46.56 0.3K
15:01 46.46 46.46 46.46 46.46 0.7K
15:02 46.46 46.46 46.46 46.46 0.2K
15:03 46.46 46.46 46.44 46.44 0.8K
15:04 46.44 46.44 46.42 46.42 0.3K
15:05 46.42 46.42 46.42 46.42 0.2K
15:06 46.40 46.40 46.40 46.40 1.1K
15:07 46.40 46.40 46.40 46.40 0.4K
15:08 46.40 46.43 46.40 46.43 0.5K
15:09 46.44 46.49 46.44 46.49 2.1K
15:10 46.49 46.49 46.49 46.49 0.2K
15:11 46.49 46.55 46.49 46.55 1.5K
15:12 46.55 46.55 46.55 46.55 0.3K
15:13 46.58 46.58 46.54 46.54 0.4K
15:14 46.54 46.54 46.52 46.52 1.4K
15:15 46.56 46.56 46.56 46.56 0.5K
15:16 46.56 46.60 46.56 46.60 1.4K
15:17 46.60 46.61 46.59 46.61 4.2K
15:18 46.61 46.61 46.61 46.61 0.8K
15:19 46.68 46.68 46.67 46.67 4.1K
15:20 46.67 46.70 46.67 46.68 1.3K
15:21 46.68 46.68 46.68 46.68 0.4K
15:22 46.68 46.68 46.68 46.68 0.7K
15:23 46.68 46.68 46.68 46.68 0.5K
15:24 46.68 46.68 46.68 46.68 0.2K
15:25 46.68 46.68 46.63 46.63 0.9K
15:26 46.64 46.64 46.62 46.62 0.5K
15:27 46.62 46.64 46.60 46.60 0.7K
15:28 46.64 46.64 46.60 46.60 1.7K
15:29 46.60 46.64 46.54 46.64 2.2K
15:30 46.64 46.64 46.64 46.64 0.9K
15:31 46.61 46.61 46.57 46.57 0.4K
15:32 46.57 46.58 46.57 46.58 0.7K
15:33 46.58 46.58 46.58 46.58 0.4K
15:34 46.58 46.58 46.58 46.58 0.6K
15:35 46.58 46.59 46.58 46.59 0.7K
15:36 46.59 46.59 46.56 46.56 2.1K
15:37 46.56 46.56 46.56 46.56 0.4K
15:38 46.56 46.59 46.56 46.59 0.6K
15:39 46.59 46.59 46.57 46.57 1.4K
15:40 46.57 46.60 46.57 46.60 2.3K
15:41 46.60 46.60 46.60 46.60 0.4K
15:42 46.60 46.60 46.60 46.60 1.4K
15:43 46.53 46.53 46.48 46.48 3.1K
15:44 46.48 46.48 46.48 46.48 0.5K
15:45 46.48 46.48 46.42 46.42 1.0K
15:46 46.42 46.42 46.42 46.42 1.0K
15:47 46.44 46.44 46.41 46.42 2.2K
15:48 46.41 46.41 46.40 46.40 1.4K
15:49 46.40 46.40 46.36 46.39 5.3K
15:50 46.39 46.41 46.39 46.40 1.9K
15:51 46.40 46.40 46.36 46.36 2.5K
15:52 46.36 46.42 46.36 46.42 2.8K
15:53 46.40 46.42 46.39 46.40 3.1K
15:54 46.40 46.44 46.40 46.44 5.3K
15:55 46.44 46.44 46.42 46.44 1.8K
15:56 46.44 46.44 46.44 46.44 2.9K
15:57 46.45 46.46 46.41 46.41 8.6K
15:58 46.39 46.41 46.39 46.41 5.6K
15:59 46.43 46.45 46.42 46.45 9.1K
16:00 46.45 46.45 46.31 46.34 135.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible