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 44.41 44.86 44.41 44.43 4.2K
09:32 44.43 44.43 44.30 44.30 0.6K
09:33 44.30 44.30 44.30 44.30 0.2K
09:34 44.30 44.30 44.30 44.30 0.0K
09:35 44.30 44.30 44.30 44.30 0.0K
09:36 44.30 44.30 44.20 44.20 0.4K
09:37 44.20 44.20 44.20 44.20 0.0K
09:38 44.20 44.20 44.20 44.20 0.0K
09:39 44.20 44.20 44.20 44.20 0.4K
09:40 44.20 44.20 44.20 44.20 0.0K
09:41 44.20 44.20 44.20 44.20 0.1K
09:42 44.20 44.20 44.20 44.20 0.0K
09:43 44.20 44.20 44.20 44.20 0.0K
09:44 44.20 44.20 44.20 44.20 0.0K
09:45 44.20 44.20 44.20 44.20 0.0K
09:46 44.20 44.20 44.20 44.20 0.0K
09:47 44.20 44.20 44.20 44.20 0.0K
09:48 44.20 44.20 44.20 44.20 0.2K
09:49 44.20 44.20 44.20 44.20 0.1K
09:50 44.20 44.20 44.20 44.20 0.0K
09:51 44.20 44.20 44.20 44.20 0.1K
09:52 44.20 44.20 44.20 44.20 0.1K
09:53 44.20 44.20 44.20 44.20 0.1K
09:54 44.02 44.02 44.00 44.00 0.6K
09:55 44.00 44.00 44.00 44.00 0.3K
09:56 44.00 44.00 43.97 43.97 0.2K
09:57 43.97 44.16 43.97 44.16 1.4K
09:58 44.16 44.16 44.16 44.16 0.0K
09:59 44.16 44.16 44.16 44.16 0.1K
10:00 44.16 44.16 44.05 44.05 0.4K
10:01 44.19 44.19 44.19 44.19 1.3K
10:02 44.19 44.19 44.19 44.19 0.1K
10:03 44.19 44.32 44.19 44.32 0.9K
10:04 44.32 44.32 44.04 44.04 0.7K
10:05 44.04 44.24 44.04 44.24 2.1K
10:06 44.24 44.30 44.24 44.30 0.5K
10:07 44.34 44.34 44.34 44.34 0.2K
10:08 44.34 44.34 44.34 44.34 0.1K
10:09 44.34 44.34 44.34 44.34 0.0K
10:10 44.34 44.34 44.34 44.34 0.0K
10:11 44.34 44.46 44.20 44.20 0.8K
10:12 44.20 44.20 44.10 44.13 0.5K
10:13 44.13 44.13 44.13 44.13 0.3K
10:14 44.26 44.26 44.26 44.26 0.2K
10:15 44.26 44.26 44.26 44.26 0.1K
10:16 44.26 44.26 44.26 44.26 0.1K
10:17 44.26 44.26 44.26 44.26 0.1K
10:18 44.26 44.26 44.17 44.17 1.1K
10:19 44.17 44.17 44.13 44.13 0.2K
10:20 44.13 44.13 44.13 44.13 0.0K
10:21 44.13 44.13 44.13 44.13 0.5K
10:22 44.13 44.13 44.13 44.13 0.1K
10:23 44.13 44.13 44.13 44.13 0.0K
10:24 44.13 44.13 44.13 44.13 0.1K
10:25 44.13 44.13 44.13 44.13 0.0K
10:26 44.13 44.13 44.13 44.13 0.1K
10:27 44.13 44.13 44.13 44.13 0.2K
10:28 44.13 44.13 44.13 44.13 0.1K
10:29 44.13 44.13 44.13 44.13 0.3K
10:30 44.13 44.13 44.13 44.13 0.1K
10:31 44.13 44.13 44.13 44.13 0.1K
10:32 44.13 44.13 44.13 44.13 0.8K
10:33 44.13 44.13 44.13 44.13 0.0K
10:34 44.13 44.13 44.13 44.13 0.1K
10:35 44.13 44.26 44.13 44.26 1.8K
10:36 44.26 44.26 44.26 44.26 0.0K
10:37 44.26 44.26 44.22 44.22 0.5K
10:38 44.22 44.22 44.22 44.22 0.1K
10:39 44.22 44.31 44.22 44.31 0.3K
10:40 44.31 44.39 44.31 44.39 0.3K
10:41 44.39 44.39 44.39 44.39 0.0K
10:42 44.39 44.39 44.39 44.39 0.1K
10:43 44.39 44.39 44.17 44.17 1.4K
10:44 44.17 44.17 44.17 44.17 0.1K
10:45 44.17 44.17 44.17 44.17 0.0K
10:46 44.17 44.17 44.17 44.17 0.1K
10:47 44.17 44.17 44.17 44.17 0.1K
10:48 44.17 44.17 44.17 44.17 0.0K
10:49 44.17 44.17 44.17 44.17 0.1K
10:50 44.17 44.17 44.17 44.17 0.0K
10:51 44.10 44.10 44.10 44.10 0.6K
10:52 44.10 44.10 44.10 44.10 0.0K
10:53 44.10 44.10 44.10 44.10 0.1K
10:54 44.10 44.10 44.10 44.10 0.1K
10:55 44.19 44.19 44.19 44.19 1.5K
10:56 44.19 44.22 44.19 44.22 0.2K
10:57 44.22 44.22 44.22 44.22 0.8K
10:58 44.22 44.22 44.20 44.20 0.4K
10:59 44.20 44.20 44.20 44.20 0.1K
11:00 44.20 44.20 44.20 44.20 0.0K
11:01 44.20 44.20 44.20 44.20 0.0K
11:02 44.20 44.20 44.20 44.20 0.1K
11:03 44.20 44.20 44.20 44.20 0.3K
11:04 44.20 44.20 44.20 44.20 0.9K
11:05 44.21 44.21 44.21 44.21 0.3K
11:06 44.21 44.21 44.16 44.16 0.1K
11:07 44.16 44.17 44.16 44.17 0.6K
11:08 44.17 44.20 44.17 44.20 0.2K
11:09 44.20 44.20 44.17 44.17 0.3K
11:10 44.17 44.17 44.17 44.17 0.1K
11:11 44.17 44.17 44.17 44.17 0.1K
11:12 44.20 44.20 44.20 44.20 0.1K
11:13 44.20 44.20 44.20 44.20 0.1K
11:14 44.20 44.20 44.20 44.20 0.0K
11:15 44.20 44.20 44.20 44.20 0.0K
11:16 44.20 44.21 44.20 44.21 0.2K
11:17 44.21 44.21 44.21 44.21 0.6K
11:18 44.21 44.21 44.21 44.21 0.0K
11:19 44.21 44.21 44.21 44.21 0.5K
11:20 44.21 44.25 44.21 44.25 0.2K
11:21 44.25 44.25 44.25 44.25 0.2K
11:22 44.25 44.25 44.24 44.24 0.6K
11:23 44.24 44.24 44.24 44.24 0.1K
11:24 44.24 44.32 44.24 44.32 1.8K
11:25 44.17 44.17 44.17 44.17 2.8K
11:26 44.17 44.17 44.17 44.17 0.1K
11:27 44.17 44.17 44.17 44.17 0.2K
11:28 44.17 44.17 44.17 44.17 0.0K
11:29 44.19 44.25 44.19 44.25 1.4K
11:30 44.25 44.25 44.22 44.22 0.4K
11:31 44.22 44.22 44.22 44.22 0.0K
11:32 44.22 44.22 44.22 44.22 0.1K
11:33 44.22 44.22 44.22 44.22 0.1K
11:34 44.15 44.20 44.15 44.20 0.6K
11:35 44.20 44.20 44.20 44.20 0.6K
11:36 44.20 44.20 44.20 44.20 0.6K
11:37 44.20 44.21 44.15 44.15 1.7K
11:38 44.15 44.15 44.15 44.15 0.0K
11:39 44.15 44.15 44.13 44.13 0.3K
11:40 44.13 44.20 44.13 44.20 0.2K
11:41 44.20 44.20 44.20 44.20 0.0K
11:42 44.20 44.20 44.20 44.20 0.7K
11:43 44.20 44.20 44.20 44.20 0.2K
11:44 44.20 44.20 44.00 44.00 0.3K
11:45 44.00 44.00 44.00 44.00 0.1K
11:46 44.00 44.00 44.00 44.00 0.0K
11:47 44.00 44.06 44.00 44.06 4.2K
11:48 44.06 44.06 44.06 44.06 0.0K
11:49 44.06 44.16 44.06 44.16 0.2K
11:50 44.16 44.16 44.16 44.16 0.2K
11:51 44.16 44.16 44.16 44.16 0.1K
11:52 44.16 44.16 44.16 44.16 0.2K
11:53 44.16 44.20 44.16 44.20 0.1K
11:54 44.20 44.20 44.20 44.20 0.0K
11:55 44.20 44.21 44.20 44.21 0.4K
11:56 44.21 44.21 44.20 44.20 0.6K
11:57 44.20 44.22 44.20 44.22 0.4K
11:58 44.22 44.22 44.22 44.22 0.2K
11:59 44.22 44.24 44.22 44.24 0.3K
12:00 44.21 44.23 44.21 44.23 0.3K
12:01 44.23 44.25 44.23 44.25 0.8K
12:02 44.25 44.25 44.25 44.25 0.1K
12:03 44.25 44.25 44.25 44.25 0.1K
12:04 44.25 44.25 44.25 44.25 0.0K
12:05 44.25 44.25 44.19 44.19 6.3K
12:06 44.23 44.23 44.23 44.23 0.1K
12:07 44.23 44.23 44.19 44.19 0.7K
12:08 44.19 44.19 44.18 44.18 0.7K
12:09 44.18 44.18 44.18 44.18 0.0K
12:10 44.19 44.19 44.18 44.18 0.3K
12:11 44.18 44.18 44.18 44.18 0.0K
12:12 44.18 44.18 44.18 44.18 0.3K
12:13 44.18 44.18 44.18 44.18 0.1K
12:14 44.18 44.18 44.18 44.18 0.0K
12:15 44.18 44.18 44.16 44.16 0.5K
12:16 44.16 44.16 44.16 44.16 0.0K
12:17 44.16 44.16 44.16 44.16 0.1K
12:18 44.15 44.15 44.15 44.15 0.1K
12:19 44.15 44.15 44.15 44.15 0.6K
12:20 44.15 44.16 44.15 44.16 0.3K
12:21 44.16 44.16 44.14 44.14 0.2K
12:22 44.15 44.15 44.15 44.15 0.2K
12:23 44.15 44.16 44.15 44.15 0.6K
12:24 44.15 44.15 44.15 44.15 0.1K
12:25 44.15 44.15 44.15 44.15 0.1K
12:26 44.15 44.15 44.15 44.15 0.0K
12:27 44.15 44.15 44.15 44.15 0.0K
12:28 44.15 44.15 44.15 44.15 0.0K
12:29 44.15 44.17 44.15 44.17 0.2K
12:30 44.17 44.17 44.17 44.17 0.1K
12:31 44.17 44.17 44.15 44.15 1.3K
12:32 44.15 44.19 44.15 44.19 3.3K
12:33 44.19 44.19 44.19 44.19 0.0K
12:34 44.19 44.19 44.19 44.19 0.1K
12:35 44.19 44.19 44.19 44.19 0.0K
12:36 44.19 44.19 44.19 44.19 0.0K
12:37 44.19 44.19 44.18 44.18 0.2K
12:38 44.18 44.24 44.18 44.24 3.5K
12:39 44.24 44.24 44.24 44.24 0.1K
12:40 44.24 44.24 44.24 44.24 0.0K
12:41 44.24 44.24 44.24 44.24 0.1K
12:42 44.24 44.24 44.24 44.24 0.0K
12:43 44.24 44.24 44.24 44.24 0.0K
12:44 44.24 44.24 44.24 44.24 0.1K
12:45 44.24 44.24 44.24 44.24 0.0K
12:46 44.24 44.24 44.22 44.22 0.4K
12:47 44.22 44.22 44.22 44.22 0.2K
12:48 44.15 44.15 44.15 44.15 1.7K
12:49 44.15 44.15 44.15 44.15 0.0K
12:50 44.15 44.15 44.15 44.15 0.0K
12:51 44.15 44.15 44.15 44.15 0.1K
12:52 44.15 44.15 44.15 44.15 0.0K
12:53 44.15 44.15 44.15 44.15 0.4K
12:54 44.16 44.16 44.16 44.16 0.1K
12:55 44.16 44.16 44.16 44.16 0.9K
12:56 44.16 44.16 44.16 44.16 0.0K
12:57 44.16 44.16 44.16 44.16 0.1K
12:58 44.16 44.16 44.16 44.16 0.1K
12:59 44.16 44.16 44.16 44.16 0.3K
13:00 44.23 44.23 44.23 44.23 0.2K
13:01 44.23 44.23 44.23 44.23 0.0K
13:02 44.24 44.24 44.24 44.24 0.5K
13:03 44.24 44.24 44.24 44.24 0.1K
13:04 44.24 44.24 44.18 44.18 0.2K
13:05 44.18 44.18 44.18 44.18 0.0K
13:06 44.18 44.18 44.18 44.18 0.1K
13:07 44.18 44.18 44.18 44.18 0.0K
13:08 44.18 44.19 44.18 44.19 0.7K
13:09 44.24 44.24 44.24 44.24 0.2K
13:10 44.24 44.24 44.24 44.24 0.0K
13:11 44.24 44.24 44.20 44.20 0.1K
13:12 44.20 44.21 44.20 44.21 1.0K
13:13 44.21 44.21 44.18 44.18 0.7K
13:14 44.18 44.18 44.18 44.18 0.0K
13:15 44.18 44.18 44.18 44.18 0.0K
13:16 44.18 44.19 44.18 44.19 1.4K
13:17 44.19 44.19 44.19 44.19 0.0K
13:18 44.19 44.27 44.19 44.27 0.7K
13:19 44.27 44.27 44.27 44.27 0.1K
13:20 44.27 44.27 44.27 44.27 0.1K
13:21 44.27 44.27 44.27 44.27 0.1K
13:22 44.27 44.27 44.27 44.27 0.0K
13:23 44.27 44.27 44.27 44.27 0.1K
13:24 44.27 44.27 44.27 44.27 0.1K
13:25 44.27 44.27 44.27 44.27 0.0K
13:26 44.27 44.27 44.24 44.24 0.3K
13:27 44.24 44.24 44.24 44.24 0.1K
13:28 44.24 44.24 44.24 44.24 0.7K
13:29 44.24 44.24 44.24 44.24 0.0K
13:30 44.24 44.24 44.24 44.24 0.6K
13:31 44.24 44.24 44.24 44.24 0.1K
13:32 44.24 44.24 44.24 44.24 0.0K
13:33 44.24 44.24 44.24 44.24 1.4K
13:34 44.24 44.24 44.24 44.24 0.1K
13:35 44.24 44.24 44.24 44.24 0.0K
13:36 44.24 44.24 44.24 44.24 0.0K
13:37 44.24 44.24 44.24 44.24 0.0K
13:38 44.24 44.39 44.24 44.39 0.2K
13:39 44.34 44.34 44.34 44.34 0.2K
13:40 44.34 44.34 44.34 44.34 0.1K
13:41 44.34 44.34 44.34 44.34 0.0K
13:42 44.34 44.34 44.34 44.34 0.1K
13:43 44.34 44.34 44.34 44.34 0.0K
13:44 44.34 44.34 44.34 44.34 0.2K
13:45 44.34 44.34 44.34 44.34 0.0K
13:46 44.34 44.39 44.34 44.39 1.0K
13:47 44.39 44.39 44.39 44.39 0.2K
13:48 44.39 44.39 44.39 44.39 0.0K
13:49 44.39 44.39 44.39 44.39 0.2K
13:50 44.39 44.39 44.39 44.39 0.1K
13:51 44.39 44.39 44.39 44.39 0.1K
13:52 44.39 44.39 44.39 44.39 1.7K
13:53 44.39 44.39 44.39 44.39 0.2K
13:54 44.39 44.39 44.39 44.39 0.0K
13:55 44.47 44.47 44.47 44.47 0.4K
13:56 44.47 44.47 44.47 44.47 0.0K
13:57 44.47 44.47 44.47 44.47 0.0K
13:58 44.47 44.47 44.47 44.47 0.1K
13:59 44.47 44.47 44.47 44.47 0.2K
14:00 44.47 44.47 44.47 44.47 0.2K
14:01 44.47 44.53 44.47 44.53 3.0K
14:02 44.53 44.53 44.24 44.24 5.7K
14:03 44.24 44.24 44.24 44.24 0.8K
14:04 44.24 44.24 44.24 44.24 0.2K
14:05 44.24 44.24 44.24 44.24 0.0K
14:06 44.30 44.30 44.25 44.25 0.9K
14:07 44.29 44.29 44.29 44.29 0.2K
14:08 44.14 44.14 44.14 44.14 0.9K
14:09 44.14 44.14 44.14 44.14 0.3K
14:10 44.14 44.14 43.99 43.99 1.7K
14:11 44.03 44.03 44.03 44.03 2.0K
14:12 44.03 44.03 44.03 44.03 0.9K
14:13 44.03 44.03 44.03 44.03 0.3K
14:14 44.03 44.03 44.03 44.03 0.1K
14:15 44.03 44.03 43.98 43.98 2.3K
14:16 43.98 43.98 43.98 43.98 0.2K
14:17 43.95 44.02 43.94 44.02 4.9K
14:18 43.95 43.95 43.95 43.95 0.7K
14:19 43.91 43.96 43.91 43.96 0.4K
14:20 43.96 43.96 43.96 43.96 0.6K
14:21 43.96 43.96 43.92 43.92 0.5K
14:22 43.92 44.03 43.92 43.97 2.0K
14:23 43.97 43.97 43.97 43.97 0.7K
14:24 43.97 43.99 43.97 43.97 4.6K
14:25 43.97 44.04 43.97 44.04 1.7K
14:26 44.04 44.04 44.04 44.04 0.1K
14:27 44.00 44.00 43.97 43.97 1.2K
14:28 43.97 43.97 43.97 43.97 0.2K
14:29 43.97 43.98 43.84 43.84 1.4K
14:30 43.84 43.84 43.84 43.84 1.8K
14:31 43.84 43.84 43.73 43.75 0.6K
14:32 43.75 43.75 43.75 43.75 1.2K
14:33 43.75 43.75 43.75 43.75 0.7K
14:34 43.96 43.96 43.96 43.96 0.7K
14:35 43.96 43.96 43.92 43.92 0.4K
14:36 43.92 43.92 43.92 43.92 0.5K
14:37 43.92 43.92 43.77 43.83 2.5K
14:38 43.83 43.83 43.83 43.83 0.1K
14:39 43.64 43.64 43.52 43.52 1.2K
14:40 43.52 43.53 43.47 43.47 0.5K
14:41 43.47 43.56 43.47 43.56 0.3K
14:42 43.56 43.56 43.56 43.56 0.1K
14:43 43.56 43.56 43.51 43.51 1.3K
14:44 43.51 43.51 43.51 43.51 0.2K
14:45 43.51 43.51 43.51 43.51 0.0K
14:46 43.51 43.51 43.36 43.36 0.5K
14:47 43.36 43.36 43.19 43.19 2.5K
14:48 43.19 43.19 43.16 43.16 0.5K
14:49 43.16 43.16 43.16 43.16 0.2K
14:50 43.21 43.26 43.20 43.26 1.1K
14:51 43.26 43.27 43.26 43.27 0.2K
14:52 43.27 43.27 43.27 43.27 0.1K
14:53 43.27 43.27 43.27 43.27 0.1K
14:54 43.20 43.20 43.18 43.18 1.6K
14:55 43.18 43.18 43.18 43.18 0.0K
14:56 43.18 43.18 43.18 43.18 0.7K
14:57 43.18 43.18 43.18 43.18 0.2K
14:58 43.18 43.18 42.95 42.95 2.1K
14:59 42.95 42.95 42.95 42.95 0.1K
15:00 42.98 42.98 42.91 42.91 0.9K
15:01 42.91 42.94 42.91 42.94 0.8K
15:02 42.91 42.91 42.91 42.91 0.4K
15:03 42.88 42.88 42.88 42.88 0.8K
15:04 42.94 42.94 42.92 42.92 0.6K
15:05 42.92 42.92 42.91 42.91 0.5K
15:06 42.91 42.91 42.91 42.91 0.2K
15:07 42.91 43.02 42.91 43.02 1.2K
15:08 43.02 43.07 42.96 42.96 2.9K
15:09 42.96 42.96 42.96 42.96 0.1K
15:10 42.96 42.96 42.96 42.96 0.3K
15:11 42.96 42.96 42.94 42.94 1.7K
15:12 42.94 42.94 42.83 42.83 1.0K
15:13 42.83 42.83 42.77 42.79 0.5K
15:14 42.83 42.83 42.83 42.83 0.5K
15:15 42.83 42.83 42.83 42.83 1.5K
15:16 42.83 42.83 42.83 42.83 0.4K
15:17 42.83 42.83 42.83 42.83 0.1K
15:18 42.83 42.83 42.83 42.83 0.7K
15:19 42.83 42.98 42.83 42.98 1.8K
15:20 42.98 42.98 42.91 42.91 0.5K
15:21 42.91 42.91 42.91 42.91 1.0K
15:22 42.91 42.91 42.91 42.91 0.2K
15:23 42.91 43.02 42.91 43.02 0.2K
15:24 43.02 43.02 43.02 43.02 0.0K
15:25 43.02 43.02 43.02 43.02 0.1K
15:26 43.02 43.02 42.92 42.92 1.4K
15:27 42.92 42.92 42.87 42.87 1.2K
15:28 42.87 42.87 42.87 42.87 0.1K
15:29 42.87 42.87 42.73 42.73 1.8K
15:30 42.68 42.73 42.65 42.65 0.8K
15:31 42.65 42.65 42.65 42.65 0.7K
15:32 42.65 42.65 42.65 42.65 0.2K
15:33 42.65 42.71 42.65 42.71 1.2K
15:34 42.71 42.71 42.71 42.71 0.8K
15:35 42.71 42.71 42.71 42.71 0.2K
15:36 42.64 42.64 42.64 42.64 0.9K
15:37 42.64 42.64 42.64 42.64 0.1K
15:38 42.64 42.64 42.64 42.64 1.2K
15:39 42.48 42.48 42.40 42.40 2.1K
15:40 42.40 42.40 42.36 42.37 0.9K
15:41 42.37 42.37 42.23 42.23 0.8K
15:42 42.23 42.23 42.18 42.19 3.3K
15:43 42.00 42.18 42.00 42.11 2.7K
15:44 42.11 42.11 42.09 42.09 1.0K
15:45 42.09 42.09 42.00 42.00 1.2K
15:46 42.00 42.00 41.88 41.88 3.2K
15:47 41.88 41.97 41.88 41.97 1.4K
15:48 41.97 42.02 41.96 41.96 1.9K
15:49 41.96 41.96 41.96 41.96 1.2K
15:50 42.22 42.22 42.04 42.04 2.5K
15:51 42.04 42.12 42.01 42.12 2.9K
15:52 42.07 42.07 42.07 42.07 1.5K
15:53 42.07 42.20 42.07 42.20 2.0K
15:54 42.20 42.20 42.19 42.19 1.7K
15:55 42.19 42.21 42.19 42.21 1.5K
15:56 42.21 42.21 42.09 42.09 5.4K
15:57 42.09 42.11 42.09 42.11 2.7K
15:58 42.10 42.12 42.10 42.10 4.5K
15:59 42.10 42.18 42.10 42.18 4.5K
16:00 42.15 42.17 42.08 42.10 133.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible