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 46.93 47.80 46.93 47.80 2.0K
09:32 47.80 47.80 46.97 46.97 0.5K
09:33 46.97 46.97 46.97 46.97 0.1K
09:34 46.97 46.97 46.97 46.97 0.0K
09:35 46.97 46.97 46.97 46.97 0.2K
09:36 46.97 46.97 46.97 46.97 0.0K
09:37 46.97 46.97 46.97 46.97 0.7K
09:38 46.81 46.81 46.81 46.81 1.2K
09:39 46.81 46.81 46.81 46.81 1.9K
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 0.0K
09:43 46.81 46.81 46.81 46.81 0.0K
09:44 46.81 46.81 46.81 46.81 0.0K
09:45 46.81 46.81 46.81 46.81 0.0K
09:46 46.81 46.81 46.57 46.57 0.6K
09:47 46.57 46.57 46.57 46.57 0.0K
09:48 46.57 46.57 46.57 46.57 0.1K
09:49 46.57 46.57 46.57 46.57 0.0K
09:50 46.57 46.57 46.57 46.57 0.0K
09:51 46.45 46.45 46.45 46.45 0.4K
09:52 46.45 46.45 46.41 46.41 0.7K
09:53 46.41 46.41 46.41 46.41 0.0K
09:54 46.34 46.40 46.34 46.40 2.1K
09:55 46.40 46.40 46.40 46.40 0.0K
09:56 46.40 46.40 46.40 46.40 0.0K
09:57 46.40 46.40 46.40 46.40 0.0K
09:58 46.40 46.40 46.34 46.34 0.3K
09:59 46.32 46.32 46.32 46.32 0.3K
10:00 46.32 46.32 46.32 46.32 0.0K
10:01 46.32 46.32 46.32 46.32 0.0K
10:02 46.32 46.32 46.31 46.31 0.6K
10:03 46.31 46.40 46.31 46.40 1.0K
10:04 46.40 46.40 46.40 46.40 0.0K
10:05 46.40 46.40 46.40 46.40 0.0K
10:06 46.33 46.33 46.33 46.33 1.5K
10:07 46.34 46.48 46.34 46.48 1.4K
10:08 46.43 46.43 46.42 46.42 1.8K
10:09 46.41 46.41 46.41 46.41 0.4K
10:10 46.41 46.50 46.41 46.50 0.4K
10:11 46.59 46.66 46.59 46.66 3.3K
10:12 46.79 46.79 46.79 46.79 0.3K
10:13 46.79 46.79 46.79 46.79 0.0K
10:14 46.79 46.79 46.79 46.79 0.0K
10:15 46.79 46.79 46.79 46.79 0.3K
10:16 46.79 46.79 46.79 46.79 0.2K
10:17 46.79 46.79 46.79 46.79 0.2K
10:18 46.79 46.79 46.79 46.79 0.1K
10:19 46.83 46.87 46.83 46.87 1.6K
10:20 46.87 46.87 46.87 46.87 0.0K
10:21 46.87 46.87 46.87 46.87 0.1K
10:22 46.87 46.87 46.87 46.87 0.2K
10:23 46.87 46.87 46.80 46.80 1.1K
10:24 46.80 46.80 46.80 46.80 0.6K
10:25 46.80 46.80 46.80 46.80 0.5K
10:26 46.80 46.80 46.80 46.80 0.2K
10:27 46.80 46.80 46.80 46.80 0.1K
10:28 46.80 46.80 46.80 46.80 0.2K
10:29 46.80 46.80 46.72 46.72 0.3K
10:30 46.72 46.72 46.69 46.69 0.9K
10:31 46.69 46.69 46.69 46.69 0.1K
10:32 46.69 46.69 46.63 46.63 0.3K
10:33 46.63 46.63 46.63 46.63 0.2K
10:34 46.63 46.63 46.63 46.63 0.5K
10:35 46.63 46.63 46.63 46.63 0.3K
10:36 46.63 46.63 46.63 46.63 0.1K
10:37 46.63 46.63 46.63 46.63 0.1K
10:38 46.63 46.63 46.63 46.63 0.0K
10:39 46.63 46.63 46.63 46.63 0.1K
10:40 46.63 46.63 46.63 46.63 0.1K
10:41 46.64 46.64 46.53 46.53 2.0K
10:42 46.53 46.67 46.53 46.64 2.0K
10:43 46.64 46.64 46.60 46.60 0.2K
10:44 46.60 46.60 46.60 46.60 0.1K
10:45 46.60 46.60 46.60 46.60 0.1K
10:46 46.52 46.52 46.52 46.52 0.1K
10:47 46.52 46.52 46.52 46.52 0.5K
10:48 46.52 46.52 46.52 46.52 0.1K
10:49 46.44 46.44 46.44 46.44 0.4K
10:50 46.44 46.44 46.44 46.44 0.0K
10:51 46.44 46.44 46.39 46.39 0.3K
10:52 46.39 46.47 46.39 46.46 0.7K
10:53 46.38 46.38 46.38 46.38 0.2K
10:54 46.39 46.39 46.39 46.39 0.4K
10:55 46.39 46.39 46.39 46.39 0.1K
10:56 46.39 46.39 46.39 46.39 0.0K
10:57 46.39 46.39 46.39 46.39 0.1K
10:58 46.39 46.39 46.39 46.39 0.0K
10:59 46.39 46.39 46.39 46.39 0.2K
11:00 46.39 46.39 46.39 46.39 0.5K
11:01 46.39 46.39 46.39 46.39 0.0K
11:02 46.39 46.39 46.39 46.39 0.1K
11:03 46.39 46.39 46.39 46.39 0.0K
11:04 46.39 46.39 46.39 46.39 2.0K
11:05 46.39 46.44 46.39 46.44 0.4K
11:06 46.44 46.44 46.44 46.44 0.1K
11:07 46.44 46.44 46.36 46.36 0.9K
11:08 46.36 46.36 46.21 46.21 0.4K
11:09 46.21 46.21 46.21 46.21 0.1K
11:10 46.21 46.29 46.21 46.29 0.1K
11:11 46.29 46.29 46.29 46.29 0.2K
11:12 46.29 46.29 46.29 46.29 0.0K
11:13 46.38 46.38 46.38 46.38 0.4K
11:14 46.38 46.38 46.38 46.38 0.1K
11:15 46.38 46.38 46.38 46.38 0.1K
11:16 46.38 46.38 46.30 46.30 0.3K
11:17 46.28 46.28 46.28 46.28 0.2K
11:18 46.28 46.29 46.28 46.29 0.1K
11:19 46.28 46.30 46.28 46.30 0.4K
11:20 46.30 46.49 46.30 46.49 2.1K
11:21 46.49 46.49 46.49 46.49 0.0K
11:22 46.49 46.49 46.49 46.49 0.0K
11:23 46.49 46.49 46.49 46.49 0.0K
11:24 46.49 46.55 46.49 46.55 1.8K
11:25 46.55 46.55 46.55 46.55 0.1K
11:26 46.55 46.55 46.55 46.55 0.0K
11:27 46.55 46.55 46.50 46.50 2.1K
11:28 46.50 46.50 46.47 46.47 1.6K
11:29 46.47 46.47 46.47 46.47 0.1K
11:30 46.47 46.47 46.47 46.47 0.0K
11:31 46.47 46.50 46.47 46.50 0.1K
11:32 46.50 46.50 46.50 46.50 0.2K
11:33 46.50 46.50 46.50 46.50 0.1K
11:34 46.50 46.50 46.50 46.50 0.2K
11:35 46.50 46.50 46.50 46.50 0.5K
11:36 46.50 46.50 46.50 46.50 0.1K
11:37 46.50 46.50 46.50 46.50 0.1K
11:38 46.50 46.50 46.50 46.50 0.5K
11:39 46.50 46.50 46.50 46.50 0.6K
11:40 46.50 46.50 46.50 46.50 0.7K
11:41 46.50 46.51 46.50 46.51 6.6K
11:42 46.51 46.51 46.50 46.50 0.8K
11:43 46.50 46.50 46.50 46.50 0.2K
11:44 46.50 46.55 46.50 46.55 2.3K
11:45 46.55 46.64 46.55 46.64 0.6K
11:46 46.64 46.64 46.64 46.64 0.3K
11:47 46.64 46.69 46.64 46.69 0.2K
11:48 46.69 46.69 46.69 46.69 0.1K
11:49 46.69 46.71 46.69 46.71 0.8K
11:50 46.71 46.71 46.71 46.71 0.6K
11:51 46.71 46.71 46.71 46.71 0.1K
11:52 46.71 46.71 46.71 46.71 0.4K
11:53 46.71 46.71 46.65 46.65 0.2K
11:54 46.65 46.72 46.65 46.72 0.4K
11:55 46.72 46.72 46.59 46.59 1.7K
11:56 46.59 46.59 46.59 46.59 0.2K
11:57 46.59 46.59 46.59 46.59 0.3K
11:58 46.59 46.59 46.59 46.59 0.1K
11:59 46.59 46.59 46.59 46.59 0.1K
12:00 46.56 46.56 46.56 46.56 0.3K
12:01 46.56 46.56 46.56 46.56 0.2K
12:02 46.56 46.56 46.49 46.49 0.1K
12:03 46.49 46.50 46.49 46.50 0.7K
12:04 46.50 46.50 46.44 46.44 0.5K
12:05 46.44 46.48 46.44 46.48 0.1K
12:06 46.48 46.48 46.48 46.48 0.2K
12:07 46.48 46.48 46.48 46.48 0.0K
12:08 46.48 46.48 46.48 46.48 0.1K
12:09 46.48 46.48 46.48 46.48 0.1K
12:10 46.48 46.48 46.48 46.48 0.0K
12:11 46.48 46.48 46.48 46.48 0.1K
12:12 46.48 46.48 46.48 46.48 0.2K
12:13 46.48 46.48 46.48 46.48 0.0K
12:14 46.48 46.48 46.48 46.48 0.0K
12:15 46.48 46.48 46.44 46.44 1.0K
12:16 46.44 46.44 46.44 46.44 0.2K
12:17 46.44 46.44 46.44 46.44 0.2K
12:18 46.44 46.44 46.44 46.44 0.1K
12:19 46.44 46.44 46.44 46.44 0.1K
12:20 46.44 46.44 46.44 46.44 0.0K
12:21 46.44 46.44 46.44 46.44 0.0K
12:22 46.44 46.44 46.44 46.44 0.0K
12:23 46.44 46.44 46.44 46.44 0.1K
12:24 46.44 46.44 46.38 46.38 0.6K
12:25 46.38 46.38 46.38 46.38 0.3K
12:26 46.38 46.38 46.38 46.38 0.0K
12:27 46.38 46.43 46.38 46.43 0.4K
12:28 46.43 46.43 46.43 46.43 0.6K
12:29 46.43 46.43 46.43 46.43 0.4K
12:30 46.43 46.43 46.43 46.43 1.4K
12:31 46.43 46.43 46.43 46.43 0.1K
12:32 46.45 46.45 46.45 46.45 2.3K
12:33 46.45 46.45 46.45 46.45 0.0K
12:34 46.45 46.45 46.45 46.45 0.3K
12:35 46.45 46.45 46.45 46.45 0.1K
12:36 46.45 46.46 46.42 46.42 0.2K
12:37 46.42 46.42 46.42 46.42 0.1K
12:38 46.42 46.42 46.42 46.42 0.2K
12:39 46.42 46.42 46.42 46.42 0.0K
12:40 46.42 46.42 46.42 46.42 0.0K
12:41 46.42 46.42 46.42 46.42 0.0K
12:42 46.42 46.42 46.42 46.42 0.0K
12:43 46.42 46.49 46.42 46.49 0.6K
12:44 46.49 46.49 46.49 46.49 0.1K
12:45 46.49 46.49 46.49 46.49 0.0K
12:46 46.49 46.49 46.49 46.49 0.0K
12:47 46.49 46.55 46.49 46.55 0.2K
12:48 46.55 46.55 46.55 46.55 0.5K
12:49 46.55 46.60 46.55 46.60 0.7K
12:50 46.60 46.60 46.60 46.60 0.0K
12:51 46.60 46.60 46.60 46.60 0.0K
12:52 46.60 46.60 46.60 46.60 0.1K
12:53 46.60 46.60 46.60 46.60 0.2K
12:54 46.60 46.60 46.60 46.60 0.0K
12:55 46.60 46.60 46.60 46.60 0.2K
12:56 46.60 46.60 46.60 46.60 0.0K
12:57 46.60 46.71 46.60 46.71 0.1K
12:58 46.71 46.71 46.71 46.71 0.0K
12:59 46.71 46.73 46.71 46.72 0.5K
13:00 46.72 46.72 46.72 46.72 0.3K
13:01 46.72 46.72 46.72 46.72 0.7K
13:02 46.72 46.72 46.72 46.72 0.1K
13:03 46.72 46.72 46.72 46.72 0.1K
13:04 46.72 46.72 46.68 46.68 0.2K
13:05 46.68 46.68 46.68 46.68 0.1K
13:06 46.68 46.68 46.68 46.68 0.1K
13:07 46.68 46.68 46.68 46.68 0.1K
13:08 46.68 46.68 46.68 46.68 0.1K
13:09 46.68 46.68 46.68 46.68 0.1K
13:10 46.68 46.72 46.68 46.72 0.4K
13:11 46.72 46.72 46.69 46.69 0.2K
13:12 46.69 46.69 46.69 46.69 0.0K
13:13 46.69 46.69 46.69 46.69 0.1K
13:14 46.69 46.69 46.69 46.69 0.1K
13:15 46.72 46.72 46.67 46.67 4.0K
13:16 46.67 46.67 46.67 46.67 0.0K
13:17 46.67 46.67 46.67 46.67 0.3K
13:18 46.67 46.67 46.67 46.67 0.1K
13:19 46.67 46.67 46.67 46.67 0.1K
13:20 46.67 46.67 46.67 46.67 0.0K
13:21 46.67 46.67 46.67 46.67 0.3K
13:22 46.67 46.67 46.67 46.67 0.3K
13:23 46.67 46.67 46.67 46.67 0.1K
13:24 46.67 46.67 46.62 46.62 0.2K
13:25 46.62 46.62 46.57 46.57 0.5K
13:26 46.57 46.57 46.57 46.57 0.0K
13:27 46.57 46.57 46.57 46.57 0.0K
13:28 46.57 46.57 46.57 46.57 0.5K
13:29 46.57 46.60 46.57 46.60 0.1K
13:30 46.60 46.60 46.60 46.60 0.2K
13:31 46.60 46.60 46.60 46.60 0.2K
13:32 46.60 46.64 46.60 46.64 1.1K
13:33 46.64 46.64 46.64 46.64 0.2K
13:34 46.64 46.66 46.64 46.66 0.3K
13:35 46.66 46.66 46.65 46.65 1.0K
13:36 46.65 46.65 46.61 46.61 0.8K
13:37 46.61 46.61 46.61 46.61 0.0K
13:38 46.61 46.61 46.61 46.61 0.0K
13:39 46.61 46.61 46.61 46.61 0.0K
13:40 46.61 46.61 46.61 46.61 0.0K
13:41 46.61 46.61 46.61 46.61 0.1K
13:42 46.61 46.67 46.61 46.67 0.3K
13:43 46.67 46.67 46.67 46.67 0.7K
13:44 46.67 46.67 46.67 46.67 0.2K
13:45 46.67 46.67 46.67 46.67 0.0K
13:46 46.67 46.67 46.67 46.67 0.0K
13:47 46.67 46.67 46.67 46.67 0.0K
13:48 46.67 46.67 46.67 46.67 0.3K
13:49 46.67 46.67 46.63 46.63 0.2K
13:50 46.63 46.63 46.63 46.63 0.9K
13:51 46.63 46.63 46.62 46.62 0.9K
13:52 46.62 46.62 46.56 46.56 0.6K
13:53 46.56 46.56 46.56 46.56 0.1K
13:54 46.56 46.56 46.55 46.55 0.4K
13:55 46.55 46.55 46.55 46.55 0.0K
13:56 46.55 46.55 46.55 46.55 0.0K
13:57 46.55 46.55 46.55 46.55 0.1K
13:58 46.55 46.55 46.55 46.55 0.1K
13:59 46.55 46.55 46.55 46.55 1.2K
14:00 46.55 46.55 46.55 46.55 0.1K
14:01 46.55 46.55 46.55 46.55 0.2K
14:02 46.51 46.51 46.51 46.51 0.7K
14:03 46.51 46.51 46.47 46.47 1.1K
14:04 46.47 46.47 46.47 46.47 0.0K
14:05 46.47 46.47 46.47 46.47 0.0K
14:06 46.47 46.47 46.47 46.47 0.1K
14:07 46.47 46.47 46.47 46.47 0.0K
14:08 46.47 46.47 46.47 46.47 0.1K
14:09 46.47 46.47 46.45 46.45 0.2K
14:10 46.45 46.45 46.39 46.39 0.2K
14:11 46.39 46.39 46.39 46.39 0.0K
14:12 46.39 46.50 46.39 46.50 0.2K
14:13 46.50 46.50 46.50 46.50 0.0K
14:14 46.50 46.50 46.50 46.50 0.0K
14:15 46.50 46.50 46.50 46.50 0.1K
14:16 46.50 46.50 46.50 46.50 0.1K
14:17 46.50 46.50 46.50 46.50 0.2K
14:18 46.50 46.54 46.50 46.54 0.7K
14:19 46.54 46.54 46.52 46.52 0.8K
14:20 46.52 46.52 46.52 46.52 0.0K
14:21 46.52 46.52 46.52 46.52 0.3K
14:22 46.52 46.52 46.52 46.52 0.0K
14:23 46.52 46.52 46.52 46.52 0.2K
14:24 46.52 46.52 46.52 46.52 0.0K
14:25 46.52 46.57 46.52 46.57 0.8K
14:26 46.57 46.57 46.57 46.57 0.0K
14:27 46.57 46.57 46.57 46.57 0.0K
14:28 46.57 46.57 46.57 46.57 0.0K
14:29 46.57 46.57 46.57 46.57 0.2K
14:30 46.57 46.57 46.57 46.57 0.2K
14:31 46.57 46.57 46.53 46.53 1.2K
14:32 46.53 46.53 46.53 46.53 0.4K
14:33 46.53 46.61 46.53 46.61 1.5K
14:34 46.61 46.61 46.61 46.61 0.0K
14:35 46.61 46.61 46.61 46.61 0.1K
14:36 46.61 46.61 46.61 46.61 0.1K
14:37 46.61 46.61 46.61 46.61 0.0K
14:38 46.61 46.69 46.61 46.69 0.1K
14:39 46.69 46.69 46.69 46.69 0.0K
14:40 46.69 46.69 46.69 46.69 0.0K
14:41 46.69 46.69 46.69 46.69 0.1K
14:42 46.69 46.69 46.69 46.69 0.2K
14:43 46.69 46.69 46.64 46.64 0.6K
14:44 46.64 46.64 46.64 46.64 1.1K
14:45 46.64 46.64 46.60 46.60 0.2K
14:46 46.68 46.72 46.68 46.72 1.1K
14:47 46.72 46.72 46.72 46.72 0.1K
14:48 46.72 46.72 46.72 46.72 0.3K
14:49 46.72 46.72 46.72 46.72 0.5K
14:50 46.72 46.72 46.72 46.72 0.0K
14:51 46.72 46.72 46.72 46.72 0.1K
14:52 46.72 46.73 46.72 46.73 0.9K
14:53 46.73 46.73 46.73 46.73 0.2K
14:54 46.73 46.73 46.73 46.73 0.2K
14:55 46.73 46.73 46.73 46.73 0.1K
14:56 46.73 46.73 46.73 46.73 0.2K
14:57 46.73 46.75 46.73 46.75 0.7K
14:58 46.75 46.75 46.75 46.75 0.4K
14:59 46.72 46.72 46.72 46.72 1.3K
15:00 46.72 46.74 46.72 46.74 0.3K
15:01 46.74 46.74 46.74 46.74 0.2K
15:02 46.74 46.74 46.74 46.74 0.1K
15:03 46.75 46.75 46.74 46.74 0.8K
15:04 46.74 46.74 46.74 46.74 0.1K
15:05 46.74 46.74 46.74 46.74 0.1K
15:06 46.74 46.74 46.74 46.74 0.1K
15:07 46.73 46.73 46.69 46.69 2.3K
15:08 46.69 46.69 46.69 46.69 0.1K
15:09 46.69 46.70 46.69 46.70 0.2K
15:10 46.70 46.70 46.70 46.70 0.6K
15:11 46.70 46.70 46.70 46.70 0.1K
15:12 46.70 46.70 46.70 46.70 0.0K
15:13 46.70 46.71 46.70 46.71 5.1K
15:14 46.71 46.71 46.71 46.71 0.3K
15:15 46.71 46.71 46.71 46.71 0.1K
15:16 46.71 46.71 46.71 46.71 0.2K
15:17 46.71 46.71 46.71 46.71 0.0K
15:18 46.71 46.71 46.71 46.71 0.1K
15:19 46.71 46.71 46.71 46.71 0.1K
15:20 46.71 46.71 46.71 46.71 0.2K
15:21 46.71 46.73 46.71 46.73 0.2K
15:22 46.70 46.70 46.70 46.70 1.6K
15:23 46.70 46.73 46.70 46.73 0.3K
15:24 46.73 46.73 46.73 46.73 0.2K
15:25 46.73 46.73 46.73 46.73 0.4K
15:26 46.73 46.73 46.73 46.73 0.2K
15:27 46.73 46.75 46.73 46.75 0.9K
15:28 46.75 46.75 46.75 46.75 0.2K
15:29 46.75 46.75 46.75 46.75 0.0K
15:30 46.75 46.75 46.75 46.75 0.1K
15:31 46.75 46.79 46.75 46.79 0.6K
15:32 46.78 46.79 46.78 46.79 4.4K
15:33 46.79 46.87 46.79 46.85 3.1K
15:34 46.85 46.85 46.85 46.85 0.2K
15:35 46.85 46.85 46.85 46.85 0.2K
15:36 46.85 46.85 46.85 46.85 0.2K
15:37 46.85 46.85 46.85 46.85 0.0K
15:38 46.85 46.85 46.85 46.85 0.3K
15:39 46.85 46.85 46.85 46.85 0.3K
15:40 46.85 46.85 46.85 46.85 0.1K
15:41 46.85 46.87 46.85 46.87 2.2K
15:42 46.93 46.93 46.93 46.93 1.2K
15:43 46.93 46.93 46.93 46.93 0.6K
15:44 46.93 46.93 46.93 46.93 0.2K
15:45 46.93 46.93 46.92 46.92 1.0K
15:46 46.92 46.92 46.88 46.88 2.2K
15:47 46.88 46.88 46.81 46.81 0.9K
15:48 46.81 46.81 46.80 46.80 1.1K
15:49 46.80 46.80 46.78 46.78 0.5K
15:50 46.78 46.78 46.78 46.78 0.5K
15:51 46.78 46.78 46.78 46.78 1.0K
15:52 46.78 46.78 46.78 46.78 0.9K
15:53 46.78 46.78 46.77 46.77 2.0K
15:54 46.77 46.84 46.77 46.84 0.6K
15:55 46.84 46.84 46.84 46.84 0.9K
15:56 46.84 46.84 46.71 46.76 6.0K
15:57 46.80 46.83 46.78 46.83 5.6K
15:58 46.84 46.84 46.80 46.81 6.2K
15:59 46.81 46.88 46.81 46.88 5.7K
16:00 46.91 46.94 46.88 46.88 79.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible