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 43.57 44.39 43.54 43.54 1.9K
09:32 43.54 43.54 43.26 43.26 0.2K
09:33 43.26 43.26 43.26 43.26 0.0K
09:34 43.26 43.26 43.26 43.26 0.0K
09:35 43.26 43.26 43.03 43.03 0.5K
09:36 43.03 43.03 43.03 43.03 0.3K
09:37 43.03 43.03 43.03 43.03 0.0K
09:38 43.03 43.03 43.03 43.03 0.1K
09:39 43.03 43.23 43.03 43.23 0.5K
09:40 43.23 43.23 43.23 43.23 0.4K
09:41 43.23 43.23 43.23 43.23 0.1K
09:42 43.23 43.23 43.23 43.23 0.0K
09:43 43.25 43.25 43.25 43.25 0.6K
09:44 43.25 43.25 43.01 43.01 0.9K
09:45 43.10 43.10 42.97 42.97 1.5K
09:46 43.13 43.13 43.13 43.13 3.5K
09:47 43.13 43.13 43.13 43.13 0.1K
09:48 43.13 43.13 43.13 43.13 0.0K
09:49 43.13 43.13 43.13 43.13 0.1K
09:50 43.13 43.13 43.13 43.13 0.0K
09:51 43.14 43.14 43.14 43.14 2.4K
09:52 43.14 43.14 43.14 43.14 0.5K
09:53 43.14 43.14 42.88 42.99 1.4K
09:54 42.86 42.86 42.85 42.86 0.5K
09:55 42.89 43.14 42.89 43.11 2.0K
09:56 43.06 43.14 43.05 43.14 0.8K
09:57 43.14 43.25 43.14 43.23 18.0K
09:58 43.23 43.23 43.04 43.04 0.3K
09:59 43.04 43.63 43.04 43.63 0.8K
10:00 43.63 43.63 43.63 43.63 0.0K
10:01 43.63 43.63 43.63 43.63 0.1K
10:02 43.61 43.61 43.61 43.61 0.4K
10:03 43.41 43.41 43.20 43.20 2.2K
10:04 43.20 43.20 43.05 43.05 1.6K
10:05 43.05 43.05 43.05 43.05 0.1K
10:06 43.05 43.19 43.05 43.19 0.3K
10:07 43.19 43.19 43.02 43.19 1.4K
10:08 43.19 43.19 43.02 43.15 0.6K
10:09 43.15 43.15 43.15 43.15 0.3K
10:10 43.15 43.15 43.15 43.15 0.0K
10:11 43.15 43.15 43.15 43.15 0.0K
10:12 43.15 43.15 43.15 43.15 0.0K
10:13 43.15 43.15 43.14 43.15 1.9K
10:14 43.08 43.15 43.08 43.15 0.8K
10:15 43.15 43.15 43.15 43.15 0.1K
10:16 42.97 43.03 42.91 43.03 2.0K
10:17 43.03 43.06 43.03 43.04 3.0K
10:18 43.04 43.04 43.04 43.04 0.3K
10:19 43.05 43.05 42.98 42.99 1.7K
10:20 42.99 42.99 42.87 42.98 1.4K
10:21 42.98 42.98 42.98 42.98 0.0K
10:22 42.98 43.11 42.96 43.11 0.8K
10:23 42.96 42.96 42.92 42.95 2.9K
10:24 42.95 42.95 42.95 42.95 0.1K
10:25 42.95 42.95 42.95 42.95 0.0K
10:26 42.95 42.95 42.95 42.95 0.0K
10:27 42.95 42.95 42.95 42.95 0.0K
10:28 42.95 43.13 42.95 43.13 0.9K
10:29 43.13 43.13 43.13 43.13 0.1K
10:30 43.08 43.08 43.00 43.00 1.8K
10:31 43.11 43.19 43.11 43.19 4.9K
10:32 43.19 43.21 43.19 43.21 0.1K
10:33 43.21 43.21 43.21 43.21 0.2K
10:34 43.22 43.22 43.22 43.22 1.3K
10:35 43.22 43.22 43.22 43.22 0.1K
10:36 43.22 43.22 43.22 43.22 0.1K
10:37 43.22 43.22 43.22 43.22 0.3K
10:38 43.22 43.22 43.22 43.22 0.9K
10:39 43.13 43.22 43.13 43.22 1.4K
10:40 43.16 43.16 43.16 43.16 0.4K
10:41 43.22 43.22 43.22 43.22 1.1K
10:42 43.22 43.22 43.22 43.22 0.1K
10:43 43.17 43.17 43.17 43.17 0.1K
10:44 43.17 43.17 43.17 43.17 0.2K
10:45 43.17 43.17 43.17 43.17 0.2K
10:46 43.17 43.17 43.11 43.11 0.3K
10:47 43.11 43.11 43.11 43.11 0.0K
10:48 43.11 43.11 43.11 43.11 1.0K
10:49 43.11 43.11 43.11 43.11 0.3K
10:50 43.11 43.16 43.11 43.16 0.2K
10:51 43.16 43.16 43.16 43.16 0.2K
10:52 43.16 43.16 43.11 43.11 2.8K
10:53 43.11 43.11 43.11 43.11 0.0K
10:54 43.11 43.15 43.08 43.15 1.4K
10:55 43.15 43.17 43.15 43.17 0.5K
10:56 43.17 43.20 43.15 43.20 0.3K
10:57 43.20 43.20 43.20 43.20 0.2K
10:58 43.20 43.20 43.20 43.20 0.2K
10:59 43.20 43.20 43.13 43.13 1.0K
11:00 43.13 43.13 43.13 43.13 0.1K
11:01 43.13 43.13 43.13 43.13 0.2K
11:02 43.13 43.17 43.13 43.17 1.7K
11:03 43.17 43.17 43.17 43.17 0.1K
11:04 43.23 43.25 43.23 43.25 3.5K
11:05 43.25 43.25 43.25 43.25 0.3K
11:06 43.25 43.25 43.25 43.25 0.0K
11:07 43.25 43.37 43.25 43.37 3.0K
11:08 43.37 43.37 43.32 43.37 1.3K
11:09 43.37 43.37 43.37 43.37 0.0K
11:10 43.38 43.38 43.38 43.38 0.2K
11:11 43.38 43.41 43.38 43.41 0.3K
11:12 43.41 43.41 43.41 43.41 0.0K
11:13 43.41 43.43 43.40 43.40 0.7K
11:14 43.40 43.40 43.40 43.40 0.2K
11:15 43.40 43.40 43.40 43.40 0.4K
11:16 43.40 43.40 43.40 43.40 0.3K
11:17 43.40 43.41 43.40 43.41 0.2K
11:18 43.41 43.41 43.41 43.41 0.3K
11:19 43.41 43.41 43.41 43.41 0.3K
11:20 43.41 43.41 43.40 43.40 0.2K
11:21 43.40 43.48 43.40 43.48 0.2K
11:22 43.40 43.40 43.40 43.40 0.2K
11:23 43.40 43.40 43.40 43.40 0.2K
11:24 43.40 43.40 43.40 43.40 0.2K
11:25 43.40 43.40 43.40 43.40 0.3K
11:26 43.40 43.40 43.40 43.40 0.1K
11:27 43.40 43.40 43.40 43.40 0.1K
11:28 43.40 43.40 43.40 43.40 0.0K
11:29 43.40 43.40 43.40 43.40 0.3K
11:30 43.40 43.40 43.40 43.40 0.1K
11:31 43.40 43.40 43.40 43.40 0.1K
11:32 43.40 43.40 43.37 43.37 1.5K
11:33 43.37 43.37 43.37 43.37 0.0K
11:34 43.37 43.37 43.37 43.37 0.2K
11:35 43.41 43.41 43.41 43.41 0.6K
11:36 43.41 43.49 43.41 43.45 2.7K
11:37 43.45 43.48 43.45 43.48 3.5K
11:38 43.48 43.48 43.48 43.48 0.3K
11:39 43.48 43.48 43.48 43.48 0.1K
11:40 43.48 43.48 43.48 43.48 0.0K
11:41 43.48 43.48 43.48 43.48 0.1K
11:42 43.48 43.48 43.43 43.43 0.5K
11:43 43.43 43.43 43.43 43.43 0.1K
11:44 43.43 43.51 43.43 43.51 0.6K
11:45 43.51 43.51 43.51 43.51 0.1K
11:46 43.51 43.51 43.51 43.51 0.2K
11:47 43.51 43.51 43.51 43.51 0.1K
11:48 43.51 43.51 43.51 43.51 0.0K
11:49 43.51 43.51 43.47 43.47 0.3K
11:50 43.47 43.52 43.47 43.52 1.4K
11:51 43.52 43.63 43.52 43.63 0.9K
11:52 43.64 43.64 43.64 43.64 0.2K
11:53 43.64 43.64 43.64 43.64 0.2K
11:54 43.64 43.64 43.64 43.64 0.1K
11:55 43.64 43.64 43.64 43.64 0.1K
11:56 43.64 43.64 43.64 43.64 0.1K
11:57 43.64 43.64 43.64 43.64 0.0K
11:58 43.64 43.64 43.64 43.64 0.0K
11:59 43.64 43.64 43.64 43.64 0.2K
12:00 43.64 43.64 43.62 43.62 0.1K
12:01 43.62 43.75 43.62 43.75 0.2K
12:02 43.75 43.75 43.75 43.75 0.1K
12:03 43.75 43.75 43.51 43.51 2.4K
12:04 43.51 43.51 43.44 43.44 0.2K
12:05 43.44 43.44 43.44 43.44 0.0K
12:06 43.44 43.44 43.44 43.44 0.3K
12:07 43.44 43.44 43.44 43.44 0.4K
12:08 43.44 43.44 43.44 43.44 0.4K
12:09 43.44 43.44 43.44 43.44 0.6K
12:10 43.44 43.49 43.44 43.49 0.3K
12:11 43.49 43.49 43.49 43.49 0.0K
12:12 43.49 43.49 43.22 43.22 10.8K
12:13 43.22 43.22 43.22 43.22 0.1K
12:14 43.23 43.27 43.23 43.27 0.5K
12:15 43.27 43.27 43.27 43.27 0.2K
12:16 43.27 43.27 43.27 43.27 0.1K
12:17 43.27 43.29 43.27 43.29 0.6K
12:18 43.29 43.38 43.29 43.38 1.4K
12:19 43.36 43.36 43.36 43.36 0.3K
12:20 43.36 43.36 43.36 43.36 0.1K
12:21 43.36 43.36 43.36 43.36 0.1K
12:22 43.36 43.45 43.36 43.45 1.3K
12:23 43.45 43.45 43.45 43.45 0.9K
12:24 43.45 43.45 43.45 43.45 0.1K
12:25 43.50 43.50 43.50 43.50 1.8K
12:26 43.48 43.48 43.48 43.48 0.5K
12:27 43.48 43.48 43.48 43.48 0.3K
12:28 43.48 43.48 43.48 43.48 0.2K
12:29 43.48 43.48 43.48 43.48 0.0K
12:30 43.48 43.56 43.48 43.56 0.9K
12:31 43.47 43.47 43.47 43.47 1.5K
12:32 43.47 43.47 43.47 43.47 0.1K
12:33 43.47 43.47 43.47 43.47 0.5K
12:34 43.47 43.47 43.47 43.47 0.0K
12:35 43.47 43.47 43.47 43.47 0.0K
12:36 43.47 43.47 43.47 43.47 0.0K
12:37 43.47 43.47 43.47 43.47 0.0K
12:38 43.40 43.40 43.40 43.40 0.9K
12:39 43.40 43.40 43.40 43.40 0.0K
12:40 43.40 43.45 43.40 43.45 0.2K
12:41 43.45 43.45 43.45 43.45 0.4K
12:42 43.45 43.45 43.45 43.45 0.5K
12:43 43.45 43.45 43.45 43.45 0.4K
12:44 43.45 43.45 43.43 43.45 2.0K
12:45 43.45 43.45 43.45 43.45 0.0K
12:46 43.45 43.45 43.45 43.45 0.1K
12:47 43.45 43.45 43.42 43.42 2.0K
12:48 43.41 43.41 43.41 43.41 0.5K
12:49 43.49 43.49 43.48 43.48 1.6K
12:50 43.48 43.48 43.48 43.48 0.0K
12:51 43.48 43.48 43.48 43.48 1.0K
12:52 43.48 43.48 43.48 43.48 0.0K
12:53 43.48 43.48 43.48 43.48 0.1K
12:54 43.50 43.50 43.50 43.50 0.4K
12:55 43.50 43.50 43.50 43.50 0.0K
12:56 43.50 43.52 43.50 43.52 0.8K
12:57 43.52 43.52 43.52 43.52 0.0K
12:58 43.54 43.54 43.54 43.54 0.2K
12:59 43.54 43.54 43.54 43.54 0.0K
13:00 43.54 43.54 43.54 43.54 0.0K
13:01 43.54 43.54 43.54 43.54 0.2K
13:02 43.54 43.56 43.54 43.56 1.2K
13:03 43.56 43.56 43.56 43.56 0.0K
13:04 43.56 43.56 43.56 43.56 0.0K
13:05 43.56 43.56 43.56 43.56 0.0K
13:06 43.56 43.56 43.56 43.56 0.1K
13:07 43.55 43.55 43.55 43.55 0.7K
13:08 43.55 43.55 43.55 43.55 0.5K
13:09 43.55 43.55 43.55 43.55 0.4K
13:10 43.55 43.58 43.55 43.58 0.3K
13:11 43.58 43.58 43.55 43.55 0.3K
13:12 43.55 43.55 43.55 43.55 0.1K
13:13 43.55 43.55 43.50 43.50 1.7K
13:14 43.50 43.50 43.50 43.50 0.1K
13:15 43.50 43.50 43.50 43.50 0.1K
13:16 43.50 43.51 43.50 43.51 0.7K
13:17 43.51 43.51 43.51 43.51 0.2K
13:18 43.51 43.51 43.49 43.49 0.4K
13:19 43.49 43.49 43.49 43.49 0.5K
13:20 43.49 43.49 43.49 43.49 0.5K
13:21 43.49 43.49 43.43 43.43 1.4K
13:22 43.42 43.45 43.42 43.45 1.1K
13:23 43.45 43.45 43.45 43.45 0.0K
13:24 43.44 43.44 43.44 43.44 0.6K
13:25 43.44 43.44 43.44 43.44 0.0K
13:26 43.44 43.44 43.44 43.44 0.1K
13:27 43.44 43.44 43.44 43.44 0.1K
13:28 43.44 43.44 43.44 43.44 0.1K
13:29 43.44 43.44 43.44 43.44 0.6K
13:30 43.44 43.44 43.44 43.44 0.0K
13:31 43.44 43.44 43.44 43.44 0.0K
13:32 43.39 43.39 43.38 43.38 5.0K
13:33 43.38 43.41 43.38 43.41 1.0K
13:34 43.49 43.49 43.46 43.46 2.0K
13:35 43.46 43.46 43.46 43.46 0.5K
13:36 43.46 43.46 43.46 43.46 0.0K
13:37 43.46 43.51 43.46 43.51 0.2K
13:38 43.45 43.45 43.45 43.45 0.5K
13:39 43.45 43.45 43.45 43.45 0.0K
13:40 43.45 43.45 43.45 43.45 0.1K
13:41 43.45 43.45 43.45 43.45 0.8K
13:42 43.45 43.45 43.45 43.45 0.0K
13:43 43.45 43.45 43.45 43.45 0.0K
13:44 43.45 43.47 43.45 43.47 3.5K
13:45 43.47 43.54 43.47 43.54 2.1K
13:46 43.54 43.58 43.54 43.57 0.5K
13:47 43.57 43.57 43.57 43.57 0.0K
13:48 43.57 43.57 43.57 43.57 0.1K
13:49 43.57 43.57 43.57 43.57 0.0K
13:50 43.57 43.57 43.57 43.57 0.2K
13:51 43.57 43.57 43.57 43.57 1.0K
13:52 43.57 43.57 43.57 43.57 1.1K
13:53 43.57 43.67 43.57 43.67 0.2K
13:54 43.67 43.67 43.67 43.67 0.5K
13:55 43.67 43.67 43.67 43.67 0.0K
13:56 43.67 43.78 43.67 43.78 0.9K
13:57 43.79 43.79 43.79 43.79 0.3K
13:58 43.79 43.79 43.79 43.79 0.0K
13:59 43.79 43.79 43.79 43.79 0.3K
14:00 43.79 43.79 43.79 43.79 0.0K
14:01 43.79 43.79 43.79 43.79 0.2K
14:02 43.79 43.80 43.79 43.80 0.1K
14:03 43.80 43.80 43.80 43.80 0.3K
14:04 43.80 43.80 43.80 43.80 0.0K
14:05 43.78 43.78 43.78 43.78 0.1K
14:06 43.78 43.78 43.78 43.78 0.3K
14:07 43.78 43.81 43.78 43.79 0.5K
14:08 43.79 43.79 43.79 43.79 0.3K
14:09 43.79 43.79 43.78 43.78 0.5K
14:10 43.78 43.81 43.78 43.81 0.6K
14:11 43.81 43.81 43.81 43.81 0.5K
14:12 43.81 43.85 43.81 43.85 0.9K
14:13 43.85 43.85 43.79 43.79 0.9K
14:14 43.79 43.79 43.79 43.79 0.0K
14:15 43.79 43.79 43.79 43.79 0.1K
14:16 43.79 43.79 43.79 43.79 0.2K
14:17 43.79 43.83 43.79 43.83 0.4K
14:18 43.83 43.83 43.83 43.83 0.0K
14:19 43.83 43.83 43.83 43.83 0.3K
14:20 43.83 43.83 43.83 43.83 0.0K
14:21 43.83 43.83 43.81 43.81 0.5K
14:22 43.81 43.81 43.81 43.81 1.4K
14:23 43.81 43.88 43.81 43.83 1.8K
14:24 43.83 43.83 43.81 43.81 1.0K
14:25 43.80 43.80 43.80 43.80 0.1K
14:26 43.80 43.80 43.80 43.80 0.1K
14:27 43.80 43.80 43.73 43.73 1.0K
14:28 43.73 43.73 43.73 43.73 0.0K
14:29 43.73 43.73 43.70 43.70 0.2K
14:30 43.70 43.70 43.68 43.68 1.1K
14:31 43.68 43.68 43.60 43.60 1.6K
14:32 43.66 43.66 43.66 43.66 0.3K
14:33 43.66 43.66 43.66 43.66 0.0K
14:34 43.66 43.66 43.66 43.66 0.2K
14:35 43.66 43.66 43.61 43.61 0.3K
14:36 43.61 43.61 43.61 43.61 0.7K
14:37 43.61 43.61 43.61 43.61 0.6K
14:38 43.58 43.58 43.58 43.58 0.2K
14:39 43.58 43.58 43.58 43.58 0.0K
14:40 43.64 43.64 43.64 43.64 0.2K
14:41 43.64 43.64 43.64 43.64 0.5K
14:42 43.64 43.64 43.64 43.64 0.1K
14:43 43.64 43.64 43.63 43.63 0.2K
14:44 43.63 43.63 43.63 43.63 0.1K
14:45 43.63 43.64 43.63 43.64 0.8K
14:46 43.64 43.64 43.64 43.64 0.0K
14:47 43.64 43.64 43.64 43.64 0.2K
14:48 43.64 43.64 43.64 43.64 0.2K
14:49 43.64 43.64 43.64 43.64 0.5K
14:50 43.64 43.64 43.63 43.63 0.3K
14:51 43.63 43.63 43.63 43.63 0.3K
14:52 43.63 43.63 43.63 43.63 0.0K
14:53 43.63 43.63 43.63 43.63 0.0K
14:54 43.63 43.65 43.63 43.65 0.3K
14:55 43.64 43.64 43.61 43.61 0.5K
14:56 43.61 43.61 43.61 43.61 0.0K
14:57 43.61 43.61 43.61 43.61 0.1K
14:58 43.61 43.61 43.61 43.61 0.0K
14:59 43.61 43.61 43.61 43.61 0.1K
15:00 43.61 43.61 43.61 43.61 0.0K
15:01 43.61 43.66 43.61 43.66 0.7K
15:02 43.66 43.66 43.60 43.60 2.9K
15:03 43.60 43.60 43.60 43.60 0.6K
15:04 43.60 43.60 43.60 43.60 0.1K
15:05 43.60 43.60 43.60 43.60 0.4K
15:06 43.60 43.60 43.60 43.60 0.1K
15:07 43.60 43.60 43.60 43.60 0.5K
15:08 43.60 43.60 43.59 43.59 0.5K
15:09 43.59 43.59 43.54 43.54 0.4K
15:10 43.54 43.54 43.54 43.54 0.2K
15:11 43.54 43.61 43.54 43.60 0.9K
15:12 43.60 43.60 43.56 43.56 2.0K
15:13 43.56 43.56 43.56 43.56 0.1K
15:14 43.51 43.51 43.51 43.51 3.0K
15:15 43.51 43.51 43.51 43.51 0.4K
15:16 43.51 43.51 43.51 43.51 0.2K
15:17 43.51 43.51 43.51 43.51 0.1K
15:18 43.51 43.51 43.51 43.51 0.0K
15:19 43.55 43.58 43.55 43.58 0.7K
15:20 43.58 43.58 43.55 43.55 0.4K
15:21 43.55 43.55 43.55 43.55 1.7K
15:22 43.55 43.65 43.55 43.65 0.1K
15:23 43.60 43.60 43.60 43.60 0.2K
15:24 43.60 43.63 43.60 43.63 0.1K
15:25 43.63 43.63 43.54 43.58 1.2K
15:26 43.58 43.58 43.54 43.54 1.5K
15:27 43.54 43.56 43.54 43.56 0.8K
15:28 43.54 43.54 43.54 43.54 0.6K
15:29 43.54 43.54 43.54 43.54 0.6K
15:30 43.58 43.58 43.58 43.58 0.2K
15:31 43.58 43.58 43.53 43.53 9.2K
15:32 43.59 43.59 43.59 43.59 0.1K
15:33 43.59 43.59 43.59 43.59 0.5K
15:34 43.59 43.64 43.59 43.64 2.0K
15:35 43.64 43.64 43.64 43.64 0.2K
15:36 43.64 43.64 43.64 43.64 0.2K
15:37 43.61 43.64 43.61 43.64 0.8K
15:38 43.64 43.64 43.57 43.57 0.5K
15:39 43.57 43.62 43.57 43.62 0.1K
15:40 43.62 43.62 43.59 43.59 0.8K
15:41 43.59 43.59 43.59 43.59 0.3K
15:42 43.59 43.62 43.59 43.62 0.6K
15:43 43.62 43.62 43.62 43.62 0.5K
15:44 43.62 43.68 43.62 43.68 2.2K
15:45 43.68 43.68 43.68 43.68 0.3K
15:46 43.72 43.72 43.72 43.72 1.6K
15:47 43.72 43.78 43.72 43.78 0.8K
15:48 43.79 43.79 43.79 43.79 2.6K
15:49 43.80 43.80 43.80 43.80 0.6K
15:50 43.80 43.83 43.78 43.78 2.8K
15:51 43.78 43.87 43.78 43.87 1.3K
15:52 43.87 43.88 43.85 43.85 1.3K
15:53 43.88 43.91 43.88 43.91 3.6K
15:54 43.91 43.91 43.88 43.90 1.5K
15:55 43.90 43.90 43.83 43.83 3.2K
15:56 43.83 43.83 43.75 43.75 2.4K
15:57 43.72 43.74 43.72 43.74 9.1K
15:58 43.74 43.78 43.74 43.76 4.2K
15:59 43.74 43.81 43.74 43.81 6.2K
16:00 43.83 43.91 43.83 43.90 222.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible